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 06 MAR 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 415 163 252 17,465 7,826 9,639 22
AAC AAC TECH (02018) 1,694 1,196 498 19,539 10,486 9,053 69
ACC ANHUI CONCH (00914) 734 624 110 20,876 10,532 10,344 38
AIA AIA (01299) 11,581 6,648 4,933 180,605 97,759 82,846 38
AIR AIR CHINA (00753) 2,179 1,396 783 37,929 17,891 20,038 54
ALB BABA (09988) 126,314 62,701 63,613 1,708,054 780,871 927,183 70
ALC ALUMINUM CORP OF CHINA (02600) 209 52 157 13,351 6,240 7,111 42
ALH ALI HEALTH (00241) 4,026 1,703 2,323 85,401 50,261 35,140 80
AMC CAM CSI300 (03188) 2,614 1,909 705 13,757 7,440 6,317 22
ANA ANTA SPORTS (02020) 6,731 4,138 2,593 103,555 51,230 52,325 52
BCM BANK OF COMM CO LTD (03328) 502 52 450 24,783 10,131 14,652 25
BEA BANK OF EAST ASIA (00023) 333 205 128 5,334 1,739 3,595 23
BIU BIDU (09888) 34,922 21,666 13,256 494,296 231,707 262,589 57
BLI BILIBILI (09626) 12,192 8,417 3,775 164,078 99,133 64,945 75
BOC BOC HK (HLDGS) LTD (02388) 883 509 374 31,917 18,241 13,676 23
BUD BUD APAC (01876) 1,402 703 699 17,843 7,525 10,318 38
BYD BYD COMPANY (01211) 9,462 4,659 4,803 157,371 61,106 96,265 60
BYE BYD ELECTRONIC (00285) 1,849 763 1,086 16,607 6,422 10,185 62
CCC CHINA COMM CONS (01800) 2,739 1,920 819 42,438 24,261 18,177 27
CCE CHINA COAL (01898) 997 234 763 26,456 13,335 13,121 28
CDA CHINA CINDA (01359) 143 133 10 6,858 3,879 2,979 64
CGN CGN POWER (01816) 247 84 163 10,298 6,343 3,955 26
CHT CHINA MOBILE LTD (00941) 9,312 4,897 4,415 201,407 91,886 109,521 21
CHU CHINA UNICOM LTD (00762) 6,885 5,991 894 49,551 29,116 20,435 59
CIT CITIC (00267) 204 178 26 21,593 11,757 9,836 32
CKH CKH HOLDINGS (00001) 22,073 11,753 10,320 65,318 33,616 31,702 60
CKP CK ASSET (01113) 1,374 571 803 15,849 9,693 6,156 30
CLI CHINA LIFE INSURANCE (02628) 20,391 14,951 5,440 268,956 157,920 111,036 46
CLP CLP HOLDINGS LTD (00002) 1,068 805 263 9,989 3,230 6,759 14
CMB CM BANK (03968) 5,723 2,981 2,742 159,994 73,759 86,235 39
CNC CNOOC LTD (00883) 12,716 6,595 6,121 262,437 102,577 159,860 23
COG COUNTRY GARDEN (02007) 213 188 25 5,163 3,275 1,888 111
COL CHINA OVERSEAS (00688) 17,052 10,422 6,630 82,635 44,389 38,246 46
COS COSCO SHIP HOLD (01919) 829 483 346 9,518 4,769 4,749 27
CPA CATHAY PACIFIC AIRWAYS (00293) 3,385 1,934 1,451 17,427 11,820 5,607 47
CPC CHINA PETROL & CHEM COR (00386) 6,168 768 5,400 350,256 148,357 201,899 24
CPI CPIC (02601) 679 500 179 17,904 7,813 10,091 43
CRC CHINA RAIL CONS (01186) 1,466 254 1,212 49,408 37,457 11,951 25
CRG CHINA RAILWAY (00390) 605 455 150 22,527 11,294 11,233 30
CRL CHINA RES LAND (01109) 27,491 15,709 11,782 112,902 61,665 51,237 45
CSA CSOP A50 ETF (02822) 452 265 187 14,733 6,841 7,892 22
CSE CHINA SHENHUA (01088) 3,698 2,766 932 55,994 23,180 32,814 28
CSP CSPC PHARMA (01093) 8,070 1,918 6,152 104,325 51,367 52,958 38
CTB CITIC BANK (00998) 977 524 453 19,370 9,504 9,866 30
CTC CHINA TELECOM CORP LTD (00728) 1,521 1,045 476 67,042 30,413 36,629 44
CTS CITIC SEC (06030) 7,526 6,353 1,173 39,266 27,718 11,548 56
DFM DONGFENG GROUP (00489) 2,301 1,231 1,070 16,233 10,887 5,346 70
EVG EVERGRANDE (03333) 0 0 0 0 0 0 95
GAC GAC GROUP (02238) 272 141 131 4,840 1,993 2,847 38
GAH GEELY AUTO (00175) 958 484 474 50,551 24,717 25,834 64
GHL XINYI GLASS (00868) 228 76 152 7,662 3,651 4,011 40
GLI GANFENG LITHIUM (01772) 2,332 1,049 1,283 27,738 13,022 14,716 63
GLX GALAXY ENT (00027) 2,372 1,303 1,069 41,825 21,540 20,285 41
GWM GWMOTOR (02333) 1,726 528 1,198 77,614 43,353 34,261 53
HAI HAITONG SEC (06837) 0 0 0 4,421 2,269 2,152 170
HCF HSCEI ETF (02828) 2,015 1,305 710 33,488 17,176 16,312 31
HDO HAIDILAO (06862) 929 728 201 21,627 11,555 10,072 60
HEH POWER ASSETS (00006) 466 177 289 7,785 2,350 5,435 19
HEX HK EXCHANGES & CLEARING (00388) 76,653 49,905 26,748 779,848 455,335 324,513 57
HGN HENGAN INT'L (01044) 180 51 129 6,953 2,580 4,373 30
HKB HSBC HOLDINGS PLC (00005) 27,117 11,615 15,502 265,418 72,489 192,929 31
HKC HKB (ADJ-A) (00005) 621 310 311 23,962 4,881 19,081 24
HKG HONG KONG & CHINA GAS (00003) 775 408 367 27,754 12,451 15,303 19
HLD HENDERSON LAND DEV LTD (00012) 627 354 273 7,774 3,867 3,907 31
HNP HUANENG POWER INT INC (00902) 3,720 2,826 894 54,439 33,069 21,370 37
HSB HANG SENG BANK LTD (00011) 2,323 620 1,703 46,286 12,895 33,391 24
INB INNOVENT BIO (01801) 146 113 33 9,112 4,369 4,743 62
JDC JD (09618) 20,462 9,551 10,911 288,061 116,464 171,597 194
JDH JD HEALTH (06618) 2,597 1,337 1,260 26,992 14,747 12,245 67
JXC JIANGXI COPPER (00358) 1,470 992 478 20,936 10,605 10,331 35
KDS KINGDEE INT'L (00268) 2,460 1,639 821 10,441 5,559 4,882 99
KLE KUNLUN ENERGY (00135) 234 104 130 3,311 927 2,384 27
KSO KINGSOFT (03888) 4,818 3,464 1,354 31,699 21,222 10,477 64
KST KUAISHOU (01024) 58,376 36,828 21,548 368,545 200,888 167,657 117
LAU LI AUTO (02015) 6,585 3,551 3,034 133,167 60,589 72,578 76
LEN LENOVO GROUP (00992) 3,259 2,475 784 67,020 26,840 40,180 61
LNI LI NING (02331) 5,216 4,428 788 118,680 56,936 61,744 57
LNK LINK REIT (00823) 2,242 1,157 1,085 43,096 19,890 23,206 22
MEN MENGNIU DAIRY (02319) 1,228 929 299 29,035 12,483 16,552 48
MET MEITUAN DIANPING (03690) 42,559 25,214 17,345 509,754 243,277 266,477 81
MGA MGM (ADJ-A) (02282) 0 0 0 165 153 12 41
MGM MGM CHINA (02282) 664 581 83 6,286 4,078 2,208 41
MIU XIAOMI (01810) 57,566 33,633 23,933 755,995 381,619 374,376 65
MOL CMOC (03993) 156 116 40 883 274 609 36
MSB MINSHENG BANK (01988) 367 303 64 4,250 1,864 2,386 27
MTR MTR CORPORATION LTD (00066) 1,076 795 281 14,096 7,621 6,475 22
NBM CNBM (03323) 3,639 1,870 1,769 55,287 31,172 24,115 47
NCL NCI (01336) 449 342 107 15,322 7,188 8,134 53
NFU NONGFU SPRING (09633) 627 362 265 11,250 5,132 6,118 50
NTE NTES (09999) 5,364 3,444 1,920 52,850 25,007 27,843 47
NWD NEW WORLD DEV CO LTD (00017) 3,328 1,975 1,353 62,889 26,841 36,048 80
PAI PING AN INSURANCE LTD (02318) 80,790 57,390 23,400 1,159,016 609,034 549,982 52
PEC PETROCHINA CO LTD (00857) 18,063 8,232 9,831 394,366 197,511 196,855 26
PEN XPENG (09868) 4,528 2,308 2,220 102,079 48,552 53,527 89
PHA PHT (ADJ-A) (01833) 0 0 0 2,867 822 2,045 73
PHT PA GOODDOCTOR (01833) 1,081 789 292 43,874 18,311 25,563 80
PIC PICC P&C (02328) 1,669 1,590 79 18,020 8,854 9,166 24
PIN PICC GROUP (01339) 497 150 347 6,030 3,193 2,837 32
SAN SANDS CHINA LTD (01928) 2,340 1,358 982 136,130 72,037 64,093 44
SBO SINO BIOPHARM (01177) 1,250 827 423 9,653 4,838 4,815 46
SET SENSETIME (00020) 558 276 282 9,530 4,472 5,058 85
SHK SUN HUNG KAI PPT LTD (00016) 2,063 729 1,334 19,522 10,306 9,216 25
SHL XINYI SOLAR (00968) 1,626 1,081 545 20,988 9,515 11,473 58
SHZ SHENZHOU INTL (02313) 463 94 369 9,393 3,959 5,434 51
SMC SMIC (00981) 5,129 2,275 2,854 64,138 27,274 36,864 77
SNO SUNNY OPT (02382) 3,498 2,352 1,146 27,001 13,834 13,167 69
SNP SINOPHARM (01099) 169 21 148 4,835 2,208 2,627 31
SUN SUNAC (01918) 2,784 2,570 214 41,841 36,307 5,534 136
SWA SWIRE PACIFIC LTD 'A' (00019) 144 75 69 5,399 2,631 2,768 23
TCH TENCENT HOLDINGS LTD (00700) 266,683 151,021 115,662 2,317,235 1,138,574 1,178,661 57
TIC TECHTRONIC IND (00669) 1,048 519 529 10,299 4,135 6,164 37
TRF TRACKER FUND OF HK (02800) 4,357 3,251 1,106 21,145 13,430 7,715 29
TRP TRIP.COM (09961) 4,169 2,227 1,942 53,508 25,625 27,883 45
VNK CHINA VANKE (02202) 4,167 3,601 566 110,490 47,648 62,842 76
WEB WB (09898) 56 2 54 1,460 126 1,334 62
WEC WEB (ADJ-B) (09898) 0 0 0 14 0 14 62
WHG WH GROUP (00288) 75 71 4 2,257 1,347 910 35
WHL THE WHARF (HLDGS) LTD (00004) 456 164 292 2,520 859 1,661 33
WWC WANT WANT CHINA (00151) 812 250 562 5,064 2,455 2,609 30
WXB WUXI BIO (02269) 3,676 2,441 1,235 174,571 90,455 84,116 66
XAB ABC ($0.001) (01288) 557 215 342 32,892 11,920 20,972 26
XBC BANK OF CHINA ($0.001) (03988) 49,238 36,811 12,427 716,268 313,363 402,905 23
XCC CCB ($0.001) (00939) 15,523 5,802 9,721 815,674 330,640 485,034 22
XIC ICBC ($0.001) (01398) 26,873 24,602 2,271 741,412 276,756 464,656 26
XPB PSBC ($0.001) (01658) 211 45 166 14,363 4,909 9,454 26
XTA CHINA TOWER ($0.001) (AD(00788) 261 179 82 15,230 11,145 4,085 29
XTW CHINA TOWER ($0.001) (00788) 654 522 132 5,094 3,212 1,882 30
YZB YZC (ADJ-B) (01171) 0 0 0 585 411 174 38
YZC YANKUANG ENERGY (01171) 508 145 363 24,130 11,285 12,845 35
ZAO ZA ONLINE (06060) 1,146 611 535 12,640 6,843 5,797 65
ZJM ZIJIN MINING GROUP (02899) 3,973 3,108 865 50,597 23,849 26,748 36
ZSH ZHONGSHENG HLDG (00881) 841 289 552 5,815 1,871 3,944 59
TOTAL 1,244,485 738,488 505,997 16,575,660 7,948,115 8,627,545
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C XBC 29MAY25 4.50 15,082 0.249 21 0.243 0.243 15,450 +0.017 +7.328
C XBC 29APR25 4.00 15,000 0.603 23 0.000 0.000 6,538 +0.037 +6.537
C TCH 28MAR25 520.00 11,466 37.14 42 35.00 21.00 38,484 +21.69 +140.39
C XIC 29APR25 5.25 10,500 0.481 21 0.000 0.000 8,237 +0.030 +6.652
C XIC 29MAY25 5.50 10,500 0.364 23 0.000 0.000 12,026 +0.025 +7.375
P TCH 28MAR25 500.00 7,850 7.29 45 10.00 6.62 11,344 -9.36 -56.22
P PEC 28MAR25 5.75 7,586 0.14 25 0.16 0.14 13,133 0.00 0.00
C TCH 07MAR25 540.00 7,304 8.57 55 7.90 2.00 2,075 +8.13 +1,847.73
P TCH 07MAR25 520.00 7,193 0.55 59 5.00 0.86 2,482 -15.56 -96.59
C ALB 07MAR25 140.00 6,944 2.50 70 2.94 1.00 1,804 +2.38 +1,983.33
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C KST 07MAR25 62.50 1,409 0.90 124 1.38 0.15 413 +0.89 +8,900.00
C TCH 14MAR25 610.00 356 2.46 60 1.60 1.00 346 +2.42 +6,050.00
C KST 14MAR25 72.50 207 0.57 100 0.68 0.21 165 +0.56 +5,600.00
C KST 07MAR25 60.00 2,789 1.93 118 2.60 0.29 650 +1.89 +4,725.00
C KST 07MAR25 65.00 848 0.44 138 0.60 0.07 374 +0.43 +4,300.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P TCH 07MAR25 490.00 3,789 0.01 69 0.37 0.05 3,048 -2.42 -99.59
P TCH 07MAR25 500.00 2,228 0.02 60 1.23 0.07 1,849 -4.77 -99.58
P ALB 07MAR25 127.50 166 0.01 75 0.20 0.05 788 -1.22 -99.19
P TCH 07MAR25 480.00 1,019 0.01 81 0.36 0.03 2,817 -1.19 -99.17
P TCH 14MAR25 460.00 41 0.01 38 0.60 0.47 495 -0.85 -98.84
* 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$ 13.69
28MAR25 8.00 C 0.00 0.00 0.00 5.71 +0.18 73 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 5.46 +0.18 58 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 5.21 +0.18 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 4.96 +0.18 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.71 +0.18 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 4.46 +0.18 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 4.21 +0.18 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.96 +0.18 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 3.71 +0.17 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 3.22 +0.18 46 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 2.72 +0.18 38 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 2.22 +0.21 29 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 1.71 +0.19 0 0 0 0
28MAR25 12.50 C 1.12 1.21 1.12 1.21 +0.17 0 30 153 +10
28MAR25 13.00 C 0.00 0.00 0.00 0.76 +0.16 19 0 144 0
28MAR25 13.50 C 0.35 0.35 0.35 0.42 +0.13 22 5 469 0
28MAR25 14.00 C 0.15 0.21 0.15 0.19 +0.08 22 17 672 +5
28MAR25 14.50 C 0.08 0.10 0.08 0.07 +0.04 23 5 245 -3
28MAR25 15.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 365 0
28MAR25 15.50 C 0.03 0.03 0.03 0.01 0.00 25 20 84 -20
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 164 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 175 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 135 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 208 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 54 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 192 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 79 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 65 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 24 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 5.24 +0.18 0 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.99 +0.18 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.74 +0.18 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.49 +0.17 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 4.25 +0.18 39 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 4.00 +0.18 34 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.75 +0.18 29 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 3.25 +0.18 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.76 +0.18 25 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 2.26 +0.19 18 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 1.76 +0.19 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 1.29 +0.16 17 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.90 +0.16 19 0 2 0
29APR25 13.50 C 0.54 0.54 0.54 0.59 +0.14 21 25 93 -25
29APR25 14.00 C 0.00 0.00 0.00 0.36 +0.11 21 0 81 0
29APR25 14.50 C 0.00 0.00 0.00 0.20 +0.08 22 0 4 0
29APR25 15.00 C 0.00 0.00 0.00 0.10 +0.04 22 0 201 0
29APR25 15.50 C 0.07 0.10 0.07 0.05 +0.03 22 17 32 +17
29APR25 16.00 C 0.05 0.05 0.05 0.02 +0.01 22 15 32 +15
29APR25 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 141 0
29APR25 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 202 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29APR25 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR25 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 5.27 +0.18 37 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 5.02 +0.18 0 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.77 +0.18 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.52 +0.17 0 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 4.28 +0.18 30 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 4.03 +0.18 23 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.78 +0.18 0 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.29 +0.18 23 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.80 +0.18 22 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.32 +0.20 22 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 1.83 +0.18 18 0 15 0
29MAY25 12.50 C 0.00 0.00 0.00 1.40 +0.17 19 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 1.02 +0.15 20 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.72 +0.13 21 0 12 0
29MAY25 14.00 C 0.00 0.00 0.00 0.48 +0.10 21 0 2 0
29MAY25 14.50 C 0.00 0.00 0.00 0.32 +0.09 22 0 6 0
29MAY25 15.00 C 0.00 0.00 0.00 0.19 +0.06 22 0 5 0
29MAY25 15.50 C 0.00 0.00 0.00 0.11 +0.04 22 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 5.79 +0.18 34 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 5.54 +0.18 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 5.29 +0.17 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 5.05 +0.18 30 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.80 +0.18 0 0 1 0
27JUN25 9.25 C 0.00 0.00 0.00 4.55 +0.17 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 4.31 +0.18 26 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 4.06 +0.18 0 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.82 +0.18 25 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 3.33 +0.18 23 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 2.85 +0.18 23 0 50 0
27JUN25 11.50 C 0.00 0.00 0.00 2.38 +0.22 22 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 1.91 +0.19 20 0 10 0
27JUN25 12.50 C 0.00 0.00 0.00 1.50 +0.17 20 0 2 0
27JUN25 13.00 C 0.00 0.00 0.00 1.14 +0.14 21 0 1 0
27JUN25 13.50 C 0.00 0.00 0.00 0.84 +0.12 21 0 114 0
27JUN25 14.00 C 0.00 0.00 0.00 0.60 +0.09 21 0 538 0
27JUN25 14.50 C 0.40 0.40 0.40 0.44 +0.08 22 1 235 0
27JUN25 15.00 C 0.00 0.00 0.00 0.30 +0.07 23 0 181 0
27JUN25 15.50 C 0.00 0.00 0.00 0.19 +0.05 22 0 32 0
27JUN25 16.00 C 0.17 0.17 0.17 0.12 +0.03 22 2 109 0
27JUN25 16.50 C 0.00 0.00 0.00 0.08 +0.03 23 0 266 0
27JUN25 17.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 608 0
27JUN25 17.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 384 0
27JUN25 18.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 52 0
27JUN25 18.50 C 0.04 0.04 0.04 0.01 0.00 23 6 13 +6
27JUN25 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 62 0
27JUN25 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 36 0
27JUN25 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 112 0
27JUN25 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 203 0
27JUN25 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
27JUN25 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 24 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 21 0
27JUN25 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27JUN25 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 5.87 +0.18 21 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 5.63 +0.18 28 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 5.38 +0.18 0 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 5.14 +0.18 24 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.90 +0.18 25 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.65 +0.18 20 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.41 +0.18 22 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 4.17 +0.17 22 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 3.93 +0.17 22 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 3.47 +0.18 23 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 3.01 +0.16 22 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 2.58 +0.23 22 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 2.12 +0.15 20 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.76 +0.14 21 0 15 0
29SEP25 13.00 C 0.00 0.00 0.00 1.44 +0.13 21 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 1.16 +0.12 22 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.92 +0.10 22 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.71 +0.08 22 0 2 0
29SEP25 15.00 C 0.00 0.00 0.00 0.57 +0.08 23 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.44 +0.06 23 0 15 0
29SEP25 16.00 C 0.00 0.00 0.00 0.33 +0.05 23 0 38 0
29SEP25 16.50 C 0.00 0.00 0.00 0.24 +0.04 23 0 1 0
29SEP25 17.00 C 0.00 0.00 0.00 0.18 +0.03 23 0 21 0
29SEP25 17.50 C 0.00 0.00 0.00 0.13 +0.03 23 0 55 0
29SEP25 18.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 27 0
29SEP25 18.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 30 0
29SEP25 19.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 202 0
29SEP25 19.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 30 0
29SEP25 20.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 30 0
29SEP25 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP25 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.45 +0.18 25 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.21 +0.18 24 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.97 +0.17 24 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.73 +0.17 23 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.50 +0.17 24 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.26 +0.17 23 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.03 +0.16 23 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.59 +0.17 24 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.16 +0.16 24 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.75 +0.23 23 0 0 0
30DEC25 12.00 C 2.17 2.17 2.17 2.31 +0.14 22 20 40 +20
30DEC25 12.50 C 0.00 0.00 0.00 1.97 +0.13 22 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.66 +0.11 22 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.39 +0.10 23 0 44 0
30DEC25 14.00 C 0.00 0.00 0.00 1.15 +0.09 23 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.95 +0.08 23 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.77 +0.07 23 0 33 0
30DEC25 15.50 C 0.00 0.00 0.00 0.63 +0.06 23 0 7 0
30DEC25 16.00 C 0.00 0.00 0.00 0.53 +0.07 24 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.42 +0.05 24 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.34 +0.04 24 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.26 +0.03 24 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.21 +0.03 24 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 7 0
30DEC25 19.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 20 0
30MAR26 8.75 C 0.00 0.00 0.00 5.22 +0.18 25 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.98 +0.17 24 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.75 +0.18 24 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.52 +0.18 24 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.29 +0.17 24 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.06 +0.16 23 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.63 +0.16 24 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.22 +0.15 24 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.83 +0.22 24 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.40 +0.13 22 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.09 +0.12 22 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.80 +0.11 23 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.54 +0.09 23 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.31 +0.09 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.11 +0.08 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.94 +0.07 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.78 +0.05 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.66 +0.05 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.56 +0.04 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.48 +0.04 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.39 +0.03 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.32 +0.03 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.27 +0.03 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
TOTAL CALL 163 7,826 +25
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 92 0 28 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 470 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 73 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 69 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 244 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 277 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 280 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 335 0
28MAR25 12.50 P 0.01 0.01 0.01 0.02 0.00 24 8 372 +8
28MAR25 13.00 P 0.05 0.05 0.04 0.06 -0.02 21 29 436 +26
28MAR25 13.50 P 0.18 0.18 0.18 0.20 -0.06 22 10 734 0
28MAR25 14.00 P 0.00 0.00 0.00 0.48 -0.11 23 0 133 0
28MAR25 14.50 P 0.00 0.00 0.00 0.87 -0.16 24 0 180 0
28MAR25 15.00 P 0.00 0.00 0.00 1.35 -0.14 30 0 141 0
28MAR25 15.50 P 0.00 0.00 0.00 1.81 -0.18 0 0 26 0
28MAR25 16.00 P 0.00 0.00 0.00 2.31 -0.18 0 0 1 0
28MAR25 16.50 P 0.00 0.00 0.00 2.81 -0.18 0 0 1 0
28MAR25 17.00 P 0.00 0.00 0.00 3.31 -0.18 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 3.81 -0.18 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.31 -0.18 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 4.81 -0.18 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.31 -0.18 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 5.81 -0.18 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 6.31 -0.18 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 7.31 -0.18 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 8.31 -0.18 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 9.31 -0.18 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 10.31 -0.18 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 11.31 -0.18 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 12.31 -0.18 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 61 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 182 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 377 0
29APR25 11.50 P 0.02 0.02 0.02 0.01 0.00 23 1 115 0
29APR25 12.00 P 0.02 0.02 0.02 0.03 0.00 23 10 474 +10
29APR25 12.50 P 0.06 0.06 0.05 0.06 -0.01 20 83 299 +59
29APR25 13.00 P 0.13 0.13 0.13 0.16 -0.02 21 3 187 0
29APR25 13.50 P 0.35 0.35 0.35 0.33 -0.05 21 60 83 +60
29APR25 14.00 P 0.00 0.00 0.00 0.60 -0.09 22 0 2 0
29APR25 14.50 P 0.00 0.00 0.00 0.97 -0.11 23 0 10 0
29APR25 15.00 P 0.00 0.00 0.00 1.39 -0.11 25 0 36 0
29APR25 15.50 P 0.00 0.00 0.00 1.81 -0.18 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.31 -0.18 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 2.81 -0.18 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.31 -0.18 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 3.81 -0.18 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.31 -0.18 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 4.81 -0.18 0 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 5.31 -0.18 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 5.81 -0.18 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 6.31 -0.18 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 136 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 42 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 80 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 154 0
29MAY25 11.50 P 0.03 0.03 0.03 0.03 0.00 23 1 15 0
29MAY25 12.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.12 -0.02 21 0 11 0
29MAY25 13.00 P 0.00 0.00 0.00 0.24 -0.04 21 0 74 0
29MAY25 13.50 P 0.41 0.41 0.41 0.44 -0.05 22 3 261 +3
29MAY25 14.00 P 0.00 0.00 0.00 0.71 -0.07 22 0 107 0
29MAY25 14.50 P 0.00 0.00 0.00 1.04 -0.11 23 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 1.44 -0.09 24 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 1.84 -0.15 22 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.31 -0.18 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.81 -0.18 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.31 -0.18 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.81 -0.18 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.31 -0.18 0 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 4.81 -0.18 0 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 5.31 -0.18 0 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 5.81 -0.18 0 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 6.31 -0.18 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 99 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 68 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 24 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 75 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 100 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 11 0
27JUN25 11.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 74 0
27JUN25 11.50 P 0.05 0.05 0.05 0.05 -0.01 22 20 20 +20
27JUN25 12.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 600 0
27JUN25 12.50 P 0.00 0.00 0.00 0.20 -0.02 22 0 185 0
27JUN25 13.00 P 0.00 0.00 0.00 0.33 -0.05 22 0 183 0
27JUN25 13.50 P 0.00 0.00 0.00 0.54 -0.06 23 0 15 0
27JUN25 14.00 P 0.00 0.00 0.00 0.80 -0.08 23 0 224 0
27JUN25 14.50 P 0.00 0.00 0.00 1.13 -0.10 23 0 41 0
27JUN25 15.00 P 0.00 0.00 0.00 1.50 -0.08 24 0 2 0
27JUN25 15.50 P 0.00 0.00 0.00 1.87 -0.15 22 0 2 0
27JUN25 16.00 P 0.00 0.00 0.00 2.33 -0.16 22 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 2.81 -0.18 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 3.31 -0.18 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 3.81 -0.18 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 4.31 -0.18 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 4.81 -0.18 0 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 5.31 -0.18 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 5.81 -0.18 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 6.31 -0.18 0 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 7.31 -0.18 0 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 8.31 -0.18 0 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 9.31 -0.18 0 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 10.31 -0.18 0 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 11.31 -0.18 0 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 12.31 -0.18 0 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 119 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 9.00 P 0.02 0.02 0.02 0.01 0.00 26 2 11 +2
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 44 0
29SEP25 10.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 20 0
29SEP25 10.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 1 0
29SEP25 11.50 P 0.00 0.00 0.00 0.14 -0.02 23 0 1 0
29SEP25 12.00 P 0.00 0.00 0.00 0.23 -0.03 23 0 15 0
29SEP25 12.50 P 0.00 0.00 0.00 0.36 -0.04 23 0 180 0
29SEP25 13.00 P 0.00 0.00 0.00 0.53 -0.05 23 0 20 0
29SEP25 13.50 P 0.00 0.00 0.00 0.75 -0.06 23 0 21 0
29SEP25 14.00 P 0.00 0.00 0.00 1.01 -0.08 23 0 50 0
29SEP25 14.50 P 0.00 0.00 0.00 1.31 -0.10 23 0 50 0
29SEP25 15.00 P 0.00 0.00 0.00 1.66 -0.07 24 0 2 0
29SEP25 15.50 P 0.00 0.00 0.00 1.99 -0.13 22 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 2.40 -0.15 22 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 2.84 -0.17 22 0 36 0
29SEP25 17.00 P 0.00 0.00 0.00 3.32 -0.17 23 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 3.81 -0.18 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.31 -0.18 0 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 4.81 -0.18 0 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 5.31 -0.18 0 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.81 -0.18 0 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 6.31 -0.18 0 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 7.31 -0.18 0 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 8.31 -0.18 0 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 9.31 -0.18 0 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 10.31 -0.18 0 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 11.31 -0.18 0 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 12.31 -0.18 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 30 0
30DEC25 9.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 16 0
30DEC25 9.25 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.05 0.00 25 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.20 -0.02 24 0 282 0
30DEC25 11.50 P 0.00 0.00 0.00 0.30 -0.03 24 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.43 -0.04 24 0 4 0
30DEC25 12.50 P 0.00 0.00 0.00 0.60 -0.05 24 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.79 -0.07 24 0 51 0
30DEC25 13.50 P 0.00 0.00 0.00 1.02 -0.08 24 0 67 0
30DEC25 14.00 P 0.00 0.00 0.00 1.29 -0.09 24 0 57 0
30DEC25 14.50 P 0.00 0.00 0.00 1.59 -0.09 25 0 34 0
30DEC25 15.00 P 0.00 0.00 0.00 1.92 -0.04 25 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.21 -0.11 24 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.58 -0.13 24 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.98 -0.14 24 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.40 -0.15 24 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.85 -0.16 24 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.32 -0.17 24 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.81 -0.18 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.31 -0.18 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.81 -0.18 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.31 -0.18 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 -0.03 24 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.28 -0.03 24 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.40 -0.04 24 0 0 0
30MAR26 12.00 P 0.56 0.56 0.56 0.54 -0.05 24 20 20 +20
30MAR26 12.50 P 0.00 0.00 0.00 0.72 -0.06 24 0 0 0
30MAR26 13.00 P 0.95 0.95 0.95 0.92 -0.08 24 2 2 +2
30MAR26 13.50 P 0.00 0.00 0.00 1.16 -0.09 24 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.42 -0.10 24 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 1.72 -0.11 25 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.05 -0.05 25 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.32 -0.13 24 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.69 -0.13 24 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.07 -0.14 24 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.48 -0.14 24 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.90 -0.16 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.35 -0.17 24 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.82 -0.17 24 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.31 -0.18 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.81 -0.18 0 0 0 0
TOTAL PUT 252 9,639 +210
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$ 51.80
28MAR25 14.50 C 0.00 0.00 0.00 37.34 +4.45 175 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 36.84 +4.45 166 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 36.34 +4.45 157 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 35.84 +4.45 146 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 35.34 +4.45 123 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 34.84 +4.45 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 34.34 +4.45 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 33.84 +4.44 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 33.34 +4.44 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 32.85 +4.45 136 0 2 0
28MAR25 19.50 C 0.00 0.00 0.00 32.35 +4.45 129 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 31.85 +4.45 121 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 30.85 +4.45 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 29.85 +4.44 0 0 3 0
28MAR25 23.00 C 0.00 0.00 0.00 28.86 +4.45 112 0 5 0
28MAR25 24.00 C 0.00 0.00 0.00 27.86 +4.45 100 0 12 0
28MAR25 25.00 C 0.00 0.00 0.00 26.86 +4.45 0 0 34 0
28MAR25 26.00 C 0.00 0.00 0.00 25.86 +4.44 0 0 8 0
28MAR25 27.00 C 0.00 0.00 0.00 24.87 +4.45 92 0 999 0
28MAR25 28.00 C 0.00 0.00 0.00 23.87 +4.45 82 0 7 0
28MAR25 29.00 C 0.00 0.00 0.00 22.87 +4.45 0 0 21 0
28MAR25 30.00 C 0.00 0.00 0.00 21.87 +4.44 0 0 2 0
28MAR25 31.00 C 21.00 21.00 21.00 20.88 +4.45 74 1 8 0
28MAR25 32.00 C 0.00 0.00 0.00 19.88 +4.44 66 0 52 0
28MAR25 33.00 C 0.00 0.00 0.00 18.89 +4.44 70 0 42 0
28MAR25 34.00 C 0.00 0.00 0.00 17.90 +4.43 70 0 25 0
28MAR25 35.00 C 0.00 0.00 0.00 16.91 +4.42 69 0 35 0
28MAR25 36.00 C 0.00 0.00 0.00 15.93 +4.40 69 0 68 0
28MAR25 37.00 C 0.00 0.00 0.00 14.95 +4.36 68 0 42 0
28MAR25 38.00 C 0.00 0.00 0.00 13.99 +4.33 69 0 44 0
28MAR25 39.00 C 0.00 0.00 0.00 13.03 +4.27 68 0 123 0
28MAR25 40.00 C 0.00 0.00 0.00 12.10 +4.20 68 0 134 -3
28MAR25 41.00 C 0.00 0.00 0.00 11.18 +4.11 68 0 105 0
28MAR25 42.00 C 0.00 0.00 0.00 10.29 +4.00 68 0 332 0
28MAR25 43.00 C 0.00 0.00 0.00 9.43 +3.88 68 0 164 0
28MAR25 44.00 C 0.00 0.00 0.00 8.60 +3.74 68 0 105 0
28MAR25 45.00 C 6.10 6.10 6.10 7.80 +3.61 68 2 145 -2
28MAR25 46.00 C 6.80 6.80 6.80 7.05 +3.39 68 1 71 -1
28MAR25 47.00 C 5.25 5.35 5.25 6.14 +2.96 63 8 156 -1
28MAR25 48.00 C 5.34 5.59 5.34 5.59 +2.85 66 2 163 -1
28MAR25 49.00 C 3.70 3.70 3.70 4.96 +2.64 66 1 138 0
28MAR25 50.00 C 3.07 4.48 3.03 4.35 +2.40 66 50 262 +22
28MAR25 52.50 C 1.99 3.35 1.99 3.20 +1.98 68 97 544 +7
28MAR25 55.00 C 1.16 2.50 1.16 2.33 +1.60 70 165 233 +33
28MAR25 57.50 C 0.99 1.71 0.99 1.58 +1.16 69 21 225 +3
28MAR25 60.00 C 0.74 1.35 0.73 1.05 +0.81 69 102 194 +62
28MAR25 62.50 C 0.50 0.89 0.50 0.68 +0.55 69 33 49 -12
28MAR25 65.00 C 0.38 0.67 0.38 0.43 +0.36 69 46 17 -14
28MAR25 67.50 C 0.27 0.46 0.25 0.26 +0.22 68 20 62 +16
28MAR25 70.00 C 0.21 0.39 0.21 0.16 +0.14 69 23 49 +22
28MAR25 72.50 C 0.00 0.00 0.00 0.09 +0.08 68 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.06 +0.05 69 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 0.03 +0.02 68 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 6 0
29APR25 26.00 C 0.00 0.00 0.00 25.96 +4.45 63 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 24.97 +4.45 63 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 23.98 +4.44 62 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 22.99 +4.44 61 0 1 0
29APR25 30.00 C 0.00 0.00 0.00 22.01 +4.44 61 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 21.03 +4.43 61 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 20.06 +4.41 61 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 19.09 +4.39 61 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 18.14 +4.37 61 0 21 0
29APR25 35.00 C 0.00 0.00 0.00 17.20 +4.35 61 0 21 0
29APR25 36.00 C 0.00 0.00 0.00 16.27 +4.31 61 0 15 0
29APR25 37.00 C 0.00 0.00 0.00 15.36 +4.27 61 0 315 0
29APR25 38.00 C 0.00 0.00 0.00 14.46 +4.20 61 0 315 0
29APR25 39.00 C 0.00 0.00 0.00 13.59 +4.14 61 0 80 0
29APR25 40.00 C 0.00 0.00 0.00 12.74 +4.07 61 0 345 0
29APR25 41.00 C 0.00 0.00 0.00 11.92 +3.98 61 0 45 0
29APR25 42.00 C 0.00 0.00 0.00 11.12 +3.88 61 0 70 0
29APR25 43.00 C 0.00 0.00 0.00 10.35 +3.77 61 0 44 0
29APR25 44.00 C 0.00 0.00 0.00 9.62 +3.76 61 0 45 0
29APR25 45.00 C 0.00 0.00 0.00 8.91 +3.56 61 0 35 0
29APR25 46.00 C 0.00 0.00 0.00 8.24 +3.40 61 0 23 0
29APR25 47.00 C 0.00 0.00 0.00 7.37 +3.01 57 0 93 0
29APR25 48.00 C 0.00 0.00 0.00 6.79 +2.86 58 0 168 0
29APR25 49.00 C 0.00 0.00 0.00 6.23 +2.70 58 0 405 0
29APR25 50.00 C 4.50 5.88 4.50 5.73 +2.57 59 13 516 0
29APR25 52.50 C 0.00 0.00 0.00 4.62 +2.30 60 0 79 0
29APR25 55.00 C 3.20 3.75 3.20 3.58 +1.90 59 18 78 -12
29APR25 57.50 C 2.54 2.95 2.54 2.96 +1.76 62 17 204 -2
29APR25 60.00 C 1.64 1.64 1.64 2.28 +1.44 62 6 49 -3
29APR25 62.50 C 1.32 1.35 1.32 1.74 +1.16 62 23 105 -16
29APR25 65.00 C 1.07 1.57 1.07 1.32 +0.92 62 27 30 -15
29APR25 67.50 C 0.90 1.34 0.88 0.99 +0.72 62 63 120 +15
29APR25 70.00 C 1.12 1.13 1.12 0.73 +0.55 61 2 2 +1
29APR25 72.50 C 0.98 0.98 0.98 0.53 +0.41 61 1 2 +1
29APR25 75.00 C 0.00 0.00 0.00 0.39 +0.31 61 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 0.28 +0.23 61 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 0.21 +0.18 61 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 22.15 +4.42 57 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 21.19 +4.40 57 0 0 0
29MAY25 32.00 C 20.20 20.20 20.20 20.25 +4.40 58 1 1 +1
29MAY25 33.00 C 0.00 0.00 0.00 19.31 +4.37 58 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 18.39 +4.34 57 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 17.48 +4.31 57 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 16.59 +4.26 57 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 15.71 +4.21 57 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 14.87 +4.16 57 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 14.04 +4.09 57 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 13.25 +4.04 57 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 12.46 +3.94 57 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 11.72 +3.87 57 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 10.99 +3.77 57 0 17 0
29MAY25 44.00 C 0.00 0.00 0.00 10.29 +3.60 57 0 315 0
29MAY25 45.00 C 0.00 0.00 0.00 9.64 +3.48 57 0 300 0
29MAY25 46.00 C 0.00 0.00 0.00 8.98 +3.38 57 0 21 0
29MAY25 47.00 C 0.00 0.00 0.00 8.24 +3.10 56 0 15 0
29MAY25 48.00 C 0.00 0.00 0.00 7.66 +2.95 56 0 92 0
29MAY25 49.00 C 0.00 0.00 0.00 7.17 +2.86 56 0 95 0
29MAY25 50.00 C 6.63 6.63 6.63 6.67 +2.76 56 15 205 0
29MAY25 52.50 C 0.00 0.00 0.00 5.57 +2.54 57 0 42 0
29MAY25 55.00 C 4.20 4.74 4.16 4.70 +2.38 59 315 390 +300
29MAY25 57.50 C 0.00 0.00 0.00 3.82 +2.06 58 0 15 0
29MAY25 60.00 C 3.20 3.20 3.18 3.10 +1.76 58 3 65 -2
29MAY25 62.50 C 0.00 0.00 0.00 2.50 +1.50 58 0 16 0
29MAY25 65.00 C 0.00 0.00 0.00 1.99 +1.27 58 0 0 0
29MAY25 67.50 C 2.04 2.04 2.04 1.58 +1.05 58 15 15 +15
29MAY25 70.00 C 0.00 0.00 0.00 1.26 +0.87 58 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 0.96 +0.67 57 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 0.76 +0.55 57 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 0.59 +0.44 57 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 0.46 +0.35 57 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 34.46 +4.45 70 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 33.96 +4.45 0 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 33.47 +4.45 68 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 32.97 +4.45 58 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 32.47 +4.44 0 0 1 0
27JUN25 20.00 C 0.00 0.00 0.00 31.98 +4.45 58 0 2 0
27JUN25 21.00 C 0.00 0.00 0.00 30.99 +4.45 57 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 30.00 +4.45 55 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 29.01 +4.44 54 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 28.03 +4.44 57 0 6 0
27JUN25 25.00 C 0.00 0.00 0.00 27.05 +4.44 57 0 15 0
27JUN25 26.00 C 0.00 0.00 0.00 26.07 +4.44 56 0 6 0
27JUN25 27.00 C 0.00 0.00 0.00 25.10 +4.43 57 0 5 0
27JUN25 28.00 C 0.00 0.00 0.00 24.14 +4.43 57 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 23.18 +4.41 57 0 8 0
27JUN25 30.00 C 0.00 0.00 0.00 22.23 +4.39 56 0 4 0
27JUN25 31.00 C 0.00 0.00 0.00 21.30 +4.37 57 0 14 0
27JUN25 32.00 C 0.00 0.00 0.00 20.38 +4.34 57 0 2 0
27JUN25 33.00 C 0.00 0.00 0.00 19.47 +4.31 57 0 7 0
27JUN25 34.00 C 0.00 0.00 0.00 18.59 +4.28 57 0 1 0
27JUN25 35.00 C 0.00 0.00 0.00 17.71 +4.23 57 0 4 0
27JUN25 36.00 C 0.00 0.00 0.00 16.87 +4.18 57 0 11 0
27JUN25 37.00 C 0.00 0.00 0.00 16.03 +4.13 56 0 31 0
27JUN25 38.00 C 0.00 0.00 0.00 15.23 +4.06 57 0 37 0
27JUN25 39.00 C 0.00 0.00 0.00 14.45 +4.00 57 0 26 0
27JUN25 40.00 C 0.00 0.00 0.00 13.67 +3.91 57 0 10 0
27JUN25 41.00 C 0.00 0.00 0.00 12.96 +3.85 57 0 15 0
27JUN25 42.00 C 0.00 0.00 0.00 12.24 +3.77 57 0 15 0
27JUN25 43.00 C 0.00 0.00 0.00 11.55 +3.65 56 0 5 0
27JUN25 44.00 C 0.00 0.00 0.00 10.91 +3.61 57 0 15 0
27JUN25 45.00 C 0.00 0.00 0.00 10.27 +3.49 57 0 1 0
27JUN25 46.00 C 0.00 0.00 0.00 9.67 +3.31 57 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 8.91 +2.99 55 0 10 0
27JUN25 48.00 C 0.00 0.00 0.00 8.37 +2.87 55 0 35 0
27JUN25 49.00 C 0.00 0.00 0.00 7.88 +2.76 55 0 15 0
27JUN25 50.00 C 0.00 0.00 0.00 7.42 +2.72 56 0 16 0
27JUN25 52.50 C 0.00 0.00 0.00 6.40 +2.58 57 0 16 0
27JUN25 55.00 C 5.38 5.50 5.38 5.51 +2.41 58 30 60 +30
27JUN25 57.50 C 0.00 0.00 0.00 4.68 +2.20 58 0 56 0
27JUN25 60.00 C 3.16 4.02 3.16 3.92 +1.95 58 21 37 +21
27JUN25 62.50 C 3.49 3.50 3.49 3.25 +1.68 57 16 16 +15
27JUN25 65.00 C 2.24 2.29 2.24 2.72 +1.51 57 21 15 +14
27JUN25 67.50 C 2.62 2.62 2.62 2.25 +1.30 57 15 15 +15
27JUN25 70.00 C 0.00 0.00 0.00 1.86 +1.11 57 0 1 0
27JUN25 72.50 C 0.00 0.00 0.00 1.50 +0.91 57 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 1.22 +0.77 57 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 1.01 +0.65 56 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 0.82 +0.55 56 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 32.52 +4.44 51 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 32.04 +4.44 52 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 31.08 +4.44 53 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 30.12 +4.43 52 0 3 0
29SEP25 23.00 C 0.00 0.00 0.00 29.16 +4.42 52 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 28.22 +4.42 52 0 20 0
29SEP25 25.00 C 0.00 0.00 0.00 27.28 +4.40 52 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 26.35 +4.39 52 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 25.43 +4.36 52 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 24.53 +4.35 52 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 23.64 +4.32 52 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 22.76 +4.30 52 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 21.90 +4.26 52 0 3 0
29SEP25 32.00 C 0.00 0.00 0.00 21.04 +4.22 52 0 10 0
29SEP25 33.00 C 0.00 0.00 0.00 20.23 +4.19 52 0 14 0
29SEP25 34.00 C 0.00 0.00 0.00 19.41 +4.13 52 0 30 0
29SEP25 35.00 C 0.00 0.00 0.00 18.61 +4.09 52 0 10 0
29SEP25 36.00 C 0.00 0.00 0.00 17.86 +4.04 52 0 48 0
29SEP25 37.00 C 0.00 0.00 0.00 17.10 +3.98 52 0 3 0
29SEP25 38.00 C 0.00 0.00 0.00 16.36 +3.92 52 0 12 0
29SEP25 39.00 C 0.00 0.00 0.00 15.67 +3.86 52 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 14.97 +3.79 52 0 18 0
29SEP25 41.00 C 0.00 0.00 0.00 14.30 +3.71 52 0 25 0
29SEP25 42.00 C 0.00 0.00 0.00 13.67 +3.64 52 0 43 0
29SEP25 43.00 C 0.00 0.00 0.00 13.05 +3.58 52 0 38 0
29SEP25 44.00 C 0.00 0.00 0.00 12.42 +3.48 52 0 22 0
29SEP25 45.00 C 0.00 0.00 0.00 11.87 +3.41 52 0 61 0
29SEP25 46.00 C 0.00 0.00 0.00 11.32 +3.34 52 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 10.77 +3.12 52 0 8 0
29SEP25 48.00 C 0.00 0.00 0.00 10.25 +3.15 52 0 2 0
29SEP25 49.00 C 0.00 0.00 0.00 9.77 +3.07 52 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 9.30 +3.01 52 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 8.34 +2.92 53 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 7.20 +2.44 52 0 1 0
29SEP25 57.50 C 0.00 0.00 0.00 6.33 +2.24 52 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 5.69 +2.21 53 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 4.86 +1.98 52 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 4.35 +1.90 53 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 3.83 +1.69 53 0 0 0
29SEP25 70.00 C 3.00 3.00 3.00 3.22 +1.45 52 1 1 +1
29SEP25 72.50 C 0.00 0.00 0.00 2.82 +1.32 52 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 2.46 +1.19 52 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 2.13 +1.05 52 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 1.87 +0.97 52 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 26.80 +4.31 50 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 25.92 +4.28 50 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 25.06 +4.25 50 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 24.21 +4.21 50 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 23.37 +4.17 50 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 22.57 +4.13 50 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 21.77 +4.08 50 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 20.99 +4.05 50 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 20.24 +3.99 50 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 19.49 +3.92 50 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 18.76 +3.88 50 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 18.07 +3.82 50 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 17.39 +3.75 50 0 2 0
30DEC25 39.00 C 0.00 0.00 0.00 16.70 +3.68 50 0 8 0
30DEC25 40.00 C 0.00 0.00 0.00 16.07 +3.63 50 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 15.46 +3.56 50 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 14.85 +3.49 50 0 4 0
30DEC25 43.00 C 0.00 0.00 0.00 14.23 +3.41 50 0 10 0
30DEC25 44.00 C 0.00 0.00 0.00 13.69 +3.35 50 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 13.15 +3.27 50 0 10 0
30DEC25 46.00 C 0.00 0.00 0.00 12.61 +3.20 50 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 12.07 +3.12 50 0 1 0
30DEC25 48.00 C 0.00 0.00 0.00 11.61 +3.06 50 0 13 0
30DEC25 49.00 C 9.66 9.66 9.66 11.14 +2.98 50 1 5 +1
30DEC25 50.00 C 0.00 0.00 0.00 10.68 +2.91 50 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 9.75 +2.88 51 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 8.63 +2.37 50 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 7.74 +2.37 50 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 7.16 +2.41 51 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 6.21 +2.03 50 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 5.59 +1.89 50 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 4.97 +1.73 50 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 4.48 +1.60 50 0 8 0
30DEC25 72.50 C 0.00 0.00 0.00 4.01 +1.49 50 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 3.58 +1.35 50 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 3.22 +1.25 50 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 2.87 +1.15 50 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.78 +3.86 50 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 19.11 +3.79 50 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.45 +3.74 50 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.85 +3.70 50 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 17.25 +3.63 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 16.65 +3.56 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 16.06 +3.50 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.53 +3.47 50 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 15.01 +3.40 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.48 +3.32 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 13.96 +3.26 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 13.47 +3.22 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.02 +3.15 50 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 12.57 +3.08 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 12.12 +3.01 50 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 11.07 +2.88 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.13 +2.70 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.22 +2.56 50 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.46 +2.41 50 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 7.70 +2.26 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 7.04 +2.13 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.45 +2.01 50 0 0 0
TOTAL CALL 1,196 10,486 +511
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 187 0 94 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 182 0 30 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 173 0 18 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 169 0 8 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 165 0 2 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 160 0 6 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 156 0 29 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 153 0 2 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 149 0 15 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 145 0 12 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 141 0 39 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 135 0 62 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 128 0 83 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 122 0 86 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 116 0 43 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 110 0 67 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 26 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,517 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 121 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 89 0 62 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 41 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 74 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 117 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 133 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 -0.02 66 0 84 0
28MAR25 35.00 P 0.00 0.00 0.00 0.02 -0.04 67 0 133 0
28MAR25 36.00 P 0.00 0.00 0.00 0.04 -0.05 69 0 127 0
28MAR25 37.00 P 0.08 0.08 0.07 0.06 -0.08 68 2 40 -2
28MAR25 38.00 P 0.09 0.09 0.09 0.09 -0.12 68 1 191 -1
28MAR25 39.00 P 0.15 0.16 0.15 0.13 -0.18 67 52 141 -11
28MAR25 40.00 P 0.00 0.00 0.00 0.20 -0.24 68 0 127 0
28MAR25 41.00 P 0.00 0.00 0.00 0.27 -0.33 68 0 113 0
28MAR25 42.00 P 0.00 0.00 0.00 0.39 -0.42 68 0 132 0
28MAR25 43.00 P 0.45 0.45 0.41 0.51 -0.55 67 14 112 -9
28MAR25 44.00 P 0.64 0.64 0.55 0.67 -0.70 67 16 123 -16
28MAR25 45.00 P 1.00 1.00 0.75 0.87 -0.85 67 64 143 +49
28MAR25 46.00 P 1.00 1.00 1.00 1.11 -1.01 67 7 94 -2
28MAR25 47.00 P 1.60 1.70 1.27 1.38 -1.26 67 17 48 -4
28MAR25 48.00 P 2.06 2.35 1.56 1.70 -1.50 67 21 127 +13
28MAR25 49.00 P 2.66 2.74 2.05 2.07 -1.72 67 10 90 +1
28MAR25 50.00 P 3.44 3.44 2.40 2.47 -1.95 67 38 78 -2
28MAR25 52.50 P 3.65 3.88 3.65 3.91 -2.31 70 61 46 +31
28MAR25 55.00 P 0.00 0.00 0.00 5.50 -2.75 71 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 7.33 -3.13 73 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 9.11 -3.68 68 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 11.25 -3.95 68 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 13.51 -4.15 68 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 15.86 -4.29 68 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 18.27 -4.38 68 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 20.72 -4.43 68 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 23.20 -4.45 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 25.70 -4.45 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 28.20 -4.45 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 6 0
29APR25 29.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 39 0
29APR25 30.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 47 0
29APR25 31.00 P 0.00 0.00 0.00 0.04 -0.03 60 0 40 0
29APR25 32.00 P 0.00 0.00 0.00 0.07 -0.03 61 0 315 0
29APR25 33.00 P 0.00 0.00 0.00 0.10 -0.05 61 0 39 0
29APR25 34.00 P 0.00 0.00 0.00 0.14 -0.07 61 0 29 0
29APR25 35.00 P 0.00 0.00 0.00 0.19 -0.10 61 0 129 0
29APR25 36.00 P 0.00 0.00 0.00 0.26 -0.12 61 0 66 0
29APR25 37.00 P 0.00 0.00 0.00 0.33 -0.19 61 0 367 0
29APR25 38.00 P 0.00 0.00 0.00 0.44 -0.22 61 0 339 0
29APR25 39.00 P 0.00 0.00 0.00 0.55 -0.30 61 0 102 0
29APR25 40.00 P 0.00 0.00 0.00 0.69 -0.36 60 0 121 0
29APR25 41.00 P 0.00 0.00 0.00 0.85 -0.46 60 0 26 0
29APR25 42.00 P 0.94 0.94 0.94 1.05 -0.54 60 1 46 -1
29APR25 43.00 P 1.10 1.10 1.10 1.26 -0.66 60 15 56 +15
29APR25 44.00 P 1.60 1.60 1.31 1.52 -0.77 60 27 43 +5
29APR25 45.00 P 1.63 1.63 1.63 1.79 -0.90 60 3 43 +3
29APR25 46.00 P 1.98 1.98 1.98 2.12 -1.02 60 15 52 +15
29APR25 47.00 P 2.36 2.36 2.25 2.45 -1.19 60 17 46 +14
29APR25 48.00 P 0.00 0.00 0.00 2.85 -1.37 60 0 107 0
29APR25 49.00 P 3.10 3.10 3.10 3.25 -1.57 59 1 63 +1
29APR25 50.00 P 0.00 0.00 0.00 3.74 -1.69 60 0 40 0
29APR25 52.50 P 0.00 0.00 0.00 5.11 -2.03 61 0 40 0
29APR25 55.00 P 0.00 0.00 0.00 6.72 -2.30 62 0 15 0
29APR25 57.50 P 0.00 0.00 0.00 8.52 -2.53 64 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 10.12 -3.10 61 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 12.09 -3.39 61 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 14.19 -3.64 61 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 16.39 -3.84 61 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 18.65 -4.02 61 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 20.98 -4.17 61 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 23.36 -4.29 61 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 25.78 -4.37 61 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 28.23 -4.42 61 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 0.09 -0.03 57 0 3 0
29MAY25 31.00 P 0.00 0.00 0.00 0.13 -0.04 57 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 0.18 -0.06 57 0 15 0
29MAY25 33.00 P 0.00 0.00 0.00 0.23 -0.09 57 0 3 0
29MAY25 34.00 P 0.00 0.00 0.00 0.31 -0.12 57 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 0.40 -0.15 57 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 0.51 -0.19 57 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 0.63 -0.24 57 0 2 0
29MAY25 38.00 P 0.00 0.00 0.00 0.79 -0.29 57 0 22 0
29MAY25 39.00 P 0.00 0.00 0.00 0.94 -0.34 57 0 75 0
29MAY25 40.00 P 0.00 0.00 0.00 1.15 -0.39 57 0 46 0
29MAY25 41.00 P 0.00 0.00 0.00 1.36 -0.47 57 0 75 0
29MAY25 42.00 P 0.00 0.00 0.00 1.57 -0.59 57 0 51 0
29MAY25 43.00 P 0.00 0.00 0.00 1.84 -0.68 57 0 38 0
29MAY25 44.00 P 2.17 2.17 2.17 2.13 -0.79 57 8 300 0
29MAY25 45.00 P 0.00 0.00 0.00 2.46 -0.87 56 0 315 0
29MAY25 46.00 P 2.76 2.76 2.66 2.79 -1.02 56 12 46 +2
29MAY25 47.00 P 0.00 0.00 0.00 3.19 -1.13 56 0 62 0
29MAY25 48.00 P 0.00 0.00 0.00 3.60 -1.29 56 0 20 0
29MAY25 49.00 P 0.00 0.00 0.00 4.06 -1.44 56 0 60 0
29MAY25 50.00 P 0.00 0.00 0.00 4.56 -1.66 56 0 15 0
29MAY25 52.50 P 0.00 0.00 0.00 5.96 -1.84 57 0 7 0
29MAY25 55.00 P 0.00 0.00 0.00 7.53 -2.07 58 0 6 0
29MAY25 57.50 P 0.00 0.00 0.00 9.33 -2.22 60 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 10.87 -2.77 57 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 12.78 -3.03 57 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 14.77 -3.30 57 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 16.87 -3.52 57 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 19.06 -3.71 57 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 21.30 -3.90 57 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 23.61 -4.05 57 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 25.96 -4.19 57 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 28.35 -4.30 57 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 31 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 20 0
27JUN25 24.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 22 0
27JUN25 25.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 29 0
27JUN25 26.00 P 0.00 0.00 0.00 0.06 -0.01 57 0 18 0
27JUN25 27.00 P 0.00 0.00 0.00 0.08 -0.02 57 0 11 0
27JUN25 28.00 P 0.00 0.00 0.00 0.11 -0.03 56 0 13 0
27JUN25 29.00 P 0.00 0.00 0.00 0.15 -0.05 57 0 1 0
27JUN25 30.00 P 0.00 0.00 0.00 0.20 -0.07 56 0 2 0
27JUN25 31.00 P 0.00 0.00 0.00 0.26 -0.09 57 0 2 0
27JUN25 32.00 P 0.00 0.00 0.00 0.34 -0.11 57 0 3 0
27JUN25 33.00 P 0.00 0.00 0.00 0.42 -0.15 56 0 1 0
27JUN25 34.00 P 0.00 0.00 0.00 0.54 -0.18 57 0 16 0
27JUN25 35.00 P 0.00 0.00 0.00 0.66 -0.22 57 0 6 0
27JUN25 36.00 P 0.00 0.00 0.00 0.81 -0.28 57 0 16 0
27JUN25 37.00 P 0.00 0.00 0.00 0.97 -0.33 57 0 17 0
27JUN25 38.00 P 0.00 0.00 0.00 1.16 -0.40 57 0 17 0
27JUN25 39.00 P 0.00 0.00 0.00 1.38 -0.40 57 0 1 0
27JUN25 40.00 P 0.00 0.00 0.00 1.59 -0.49 56 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 1.87 -0.54 57 0 2 0
27JUN25 42.00 P 0.00 0.00 0.00 2.15 -0.61 57 0 17 0
27JUN25 43.00 P 0.00 0.00 0.00 2.38 -0.78 56 0 15 0
27JUN25 44.00 P 2.71 2.71 2.71 2.72 -0.85 56 6 5 +3
27JUN25 45.00 P 0.00 0.00 0.00 3.06 -0.96 55 0 3 0
27JUN25 46.00 P 3.20 3.20 3.20 3.45 -1.06 56 15 15 +15
27JUN25 47.00 P 0.00 0.00 0.00 3.86 -1.16 55 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 4.27 -1.34 55 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 4.73 -1.49 55 0 15 0
27JUN25 50.00 P 0.00 0.00 0.00 5.25 -1.57 55 0 10 0
27JUN25 52.50 P 6.41 6.41 6.41 6.70 -1.81 56 15 15 +15
27JUN25 55.00 P 8.02 8.02 7.97 8.30 -1.99 58 30 30 +30
27JUN25 57.50 P 0.00 0.00 0.00 9.96 -2.22 58 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 11.59 -2.58 57 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 13.42 -2.85 57 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 15.39 -3.07 56 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 17.43 -3.27 57 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 19.54 -3.47 57 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 21.73 -3.63 57 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 23.95 -3.81 56 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 26.25 -3.94 57 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 28.57 -4.09 56 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 2 0
29SEP25 20.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 23 0
29SEP25 21.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 73 0
29SEP25 22.00 P 0.00 0.00 0.00 0.06 -0.02 52 0 11 0
29SEP25 23.00 P 0.00 0.00 0.00 0.08 -0.03 51 0 5 0
29SEP25 24.00 P 0.00 0.00 0.00 0.12 -0.03 52 0 13 0
29SEP25 25.00 P 0.00 0.00 0.00 0.16 -0.04 52 0 6 0
29SEP25 26.00 P 0.00 0.00 0.00 0.21 -0.05 52 0 7 0
29SEP25 27.00 P 0.00 0.00 0.00 0.27 -0.08 52 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.34 -0.10 52 0 23 0
29SEP25 29.00 P 0.00 0.00 0.00 0.43 -0.12 52 0 2 0
29SEP25 30.00 P 0.00 0.00 0.00 0.52 -0.15 52 0 18 0
29SEP25 31.00 P 0.00 0.00 0.00 0.65 -0.18 52 0 17 0
29SEP25 32.00 P 0.00 0.00 0.00 0.77 -0.23 52 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 0.93 -0.26 52 0 17 0
29SEP25 34.00 P 0.00 0.00 0.00 1.10 -0.31 52 0 33 0
29SEP25 35.00 P 0.00 0.00 0.00 1.28 -0.36 52 0 23 0
29SEP25 36.00 P 0.00 0.00 0.00 1.50 -0.41 52 0 1 0
29SEP25 37.00 P 1.37 1.37 1.37 1.72 -0.47 52 15 16 +15
29SEP25 38.00 P 0.00 0.00 0.00 1.97 -0.53 52 0 16 0
29SEP25 39.00 P 0.00 0.00 0.00 2.25 -0.60 52 0 13 0
29SEP25 40.00 P 0.00 0.00 0.00 2.54 -0.57 52 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 2.85 -0.66 52 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 3.20 -0.73 52 0 16 0
29SEP25 43.00 P 0.00 0.00 0.00 3.56 -0.81 52 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 3.80 -1.05 51 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 4.35 -1.00 52 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 4.64 -1.28 51 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 5.06 -1.25 51 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 5.51 -1.50 51 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 6.02 -1.57 51 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 6.55 -1.63 51 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 7.93 -1.85 51 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 9.54 -1.93 52 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 11.15 -2.15 52 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 12.83 -2.38 52 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 14.65 -2.55 52 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 16.50 -2.78 52 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 18.48 -2.93 52 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 20.48 -3.12 52 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 22.58 -3.27 52 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 24.72 -3.42 52 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 26.90 -3.58 52 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 29.14 -3.71 52 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.40 -0.14 50 0 55 0
30DEC25 27.00 P 0.00 0.00 0.00 0.49 -0.17 50 0 3 0
30DEC25 28.00 P 0.00 0.00 0.00 0.60 -0.20 50 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.72 -0.24 50 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.85 -0.28 50 0 51 0
30DEC25 31.00 P 0.00 0.00 0.00 1.02 -0.32 50 0 21 0
30DEC25 32.00 P 0.00 0.00 0.00 1.19 -0.37 50 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 1.38 -0.41 50 0 6 0
30DEC25 34.00 P 0.00 0.00 0.00 1.60 -0.47 50 0 21 0
30DEC25 35.00 P 0.00 0.00 0.00 1.82 -0.53 50 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 2.06 -0.58 50 0 6 0
30DEC25 37.00 P 1.96 1.96 1.96 2.35 -0.64 50 15 20 +15
30DEC25 38.00 P 0.00 0.00 0.00 2.64 -0.71 50 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 2.93 -0.77 50 0 21 0
30DEC25 40.00 P 0.00 0.00 0.00 3.27 -0.71 50 0 17 0
30DEC25 41.00 P 0.00 0.00 0.00 3.63 -0.91 50 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 3.99 -0.98 50 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 4.35 -1.06 50 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.65 -1.27 49 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.22 -1.21 50 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 5.66 -1.28 50 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 6.11 -1.13 50 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 6.61 -1.44 50 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 7.13 -1.51 50 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 7.65 -1.58 50 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 8.89 -1.92 49 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 10.51 -1.97 50 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 12.09 -2.17 50 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 13.77 -2.34 50 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 15.51 -2.53 50 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 17.37 -2.68 50 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 19.24 -2.86 50 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 21.24 -3.00 50 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 23.26 -3.14 50 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 25.33 -3.30 50 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 27.48 -3.41 50 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 29.64 -3.54 50 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 2.76 -0.60 50 0 1 0
30MAR26 37.00 P 0.00 0.00 0.00 3.05 -0.67 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 3.37 -0.72 50 0 10 0
30MAR26 39.00 P 0.00 0.00 0.00 3.73 -0.77 50 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 4.09 -0.84 50 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.46 -0.91 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.84 -0.98 50 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.28 -1.01 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.72 -1.09 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.17 -1.16 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.61 -1.24 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.10 -1.28 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.62 -1.35 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.15 -1.42 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.67 -1.50 50 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.06 -1.65 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.57 -1.83 50 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.11 -2.00 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.80 -2.16 50 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.51 -2.33 50 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.33 -2.46 50 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.20 -2.62 50 0 0 0
TOTAL PUT 498 9,053 +194
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$ 22.35
28MAR25 11.50 C 0.00 0.00 0.00 10.88 -0.40 94 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 10.38 -0.40 83 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 9.88 -0.40 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 9.38 -0.40 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 8.88 -0.40 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 8.38 -0.41 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 7.89 -0.40 69 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 7.39 -0.40 62 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 6.89 -0.40 55 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 6.39 -0.40 47 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 5.89 -0.40 36 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 5.39 -0.40 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 4.90 -0.40 43 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 4.40 -0.40 38 0 17 0
28MAR25 18.50 C 0.00 0.00 0.00 3.91 -0.40 38 0 25 0
28MAR25 19.00 C 3.25 3.25 3.25 3.38 -0.45 0 40 141 -10
28MAR25 19.50 C 0.00 0.00 0.00 2.91 -0.43 28 0 169 0
28MAR25 20.00 C 0.00 0.00 0.00 2.46 -0.43 32 0 150 0
28MAR25 21.00 C 1.85 1.85 1.50 1.66 -0.37 36 28 765 -28
28MAR25 22.00 C 1.25 1.25 0.95 1.03 -0.29 37 99 877 -1
28MAR25 23.00 C 0.85 0.85 0.58 0.62 -0.20 39 75 552 +13
28MAR25 24.00 C 0.35 0.37 0.31 0.31 -0.17 39 152 405 +42
28MAR25 25.00 C 0.00 0.00 0.00 0.15 -0.10 39 0 401 0
28MAR25 26.00 C 0.11 0.11 0.11 0.06 -0.06 39 10 215 +10
28MAR25 27.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 47 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 90 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 102 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 419 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29APR25 14.50 C 0.00 0.00 0.00 7.94 -0.40 43 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 7.44 -0.40 36 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 6.94 -0.41 0 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 6.45 -0.40 35 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 5.96 -0.40 36 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 5.47 -0.40 35 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 4.99 -0.40 35 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 4.51 -0.40 34 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 4.05 -0.39 35 0 275 0
29APR25 19.00 C 0.00 0.00 0.00 3.61 -0.38 35 0 260 0
29APR25 19.50 C 0.00 0.00 0.00 3.12 -0.37 31 0 415 0
29APR25 20.00 C 0.00 0.00 0.00 2.72 -0.37 32 0 405 0
29APR25 21.00 C 0.00 0.00 0.00 1.99 -0.34 33 0 222 0
29APR25 22.00 C 1.32 1.37 1.32 1.43 -0.28 34 120 193 +8
29APR25 23.00 C 1.00 1.00 0.92 1.01 -0.21 36 37 95 +28
29APR25 24.00 C 0.00 0.00 0.00 0.66 -0.19 35 0 109 0
29APR25 25.00 C 0.00 0.00 0.00 0.41 -0.15 35 0 31 0
29APR25 26.00 C 0.00 0.00 0.00 0.24 -0.11 35 0 47 0
29APR25 27.00 C 0.00 0.00 0.00 0.14 -0.07 35 0 95 0
29APR25 28.00 C 0.00 0.00 0.00 0.08 -0.05 35 0 20 0
29APR25 29.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29APR25 32.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29MAY25 15.00 C 0.00 0.00 0.00 7.49 -0.41 30 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 7.01 -0.40 36 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 6.52 -0.40 34 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 6.04 -0.40 34 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 5.56 -0.40 34 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 5.10 -0.39 34 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 4.65 -0.38 34 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 4.21 -0.38 34 0 15 0
29MAY25 19.00 C 0.00 0.00 0.00 3.79 -0.37 34 0 41 0
29MAY25 19.50 C 0.00 0.00 0.00 3.31 -0.38 31 0 86 0
29MAY25 20.00 C 0.00 0.00 0.00 2.93 -0.33 31 0 301 0
29MAY25 21.00 C 2.15 2.15 2.15 2.26 -0.31 32 1 285 -1
29MAY25 22.00 C 0.00 0.00 0.00 1.70 -0.27 33 0 121 0
29MAY25 23.00 C 1.16 1.16 1.16 1.25 -0.23 33 30 64 +30
29MAY25 24.00 C 0.00 0.00 0.00 0.91 -0.17 34 0 69 0
29MAY25 25.00 C 0.00 0.00 0.00 0.66 -0.13 35 0 52 0
29MAY25 26.00 C 0.00 0.00 0.00 0.45 -0.12 35 0 71 0
29MAY25 27.00 C 0.00 0.00 0.00 0.30 -0.09 35 0 14 0
29MAY25 28.00 C 0.00 0.00 0.00 0.19 -0.07 34 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.12 -0.05 34 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 0.05 - 35 0 0 -
29MAY25 32.00 C 0.00 0.00 0.00 0.03 - 34 0 0 -
27JUN25 11.50 C 0.00 0.00 0.00 10.96 -0.40 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 10.47 -0.40 50 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 9.97 -0.40 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 9.48 -0.40 44 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 8.98 -0.40 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 8.49 -0.40 39 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 7.99 -0.40 28 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 7.50 -0.40 34 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 7.01 -0.40 34 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 6.52 -0.40 33 0 1 0
27JUN25 16.50 C 0.00 0.00 0.00 6.04 -0.40 33 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 5.56 -0.40 33 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 5.10 -0.39 33 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 4.65 -0.38 34 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 4.21 -0.38 33 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 3.79 -0.37 33 0 1 0
27JUN25 19.50 C 0.00 0.00 0.00 3.35 -0.38 32 0 320 0
27JUN25 20.00 C 0.00 0.00 0.00 2.98 -0.36 32 0 26 0
27JUN25 21.00 C 0.00 0.00 0.00 2.31 -0.33 33 0 73 0
27JUN25 22.00 C 0.00 0.00 0.00 1.77 -0.26 33 0 41 0
27JUN25 23.00 C 0.00 0.00 0.00 1.31 -0.23 34 0 64 0
27JUN25 24.00 C 0.00 0.00 0.00 0.94 -0.19 34 0 81 0
27JUN25 25.00 C 0.00 0.00 0.00 0.66 -0.15 33 0 17 0
27JUN25 26.00 C 0.00 0.00 0.00 0.46 -0.11 33 0 62 0
27JUN25 27.00 C 0.43 0.43 0.43 0.31 -0.08 33 16 772 -16
27JUN25 28.00 C 0.00 0.00 0.00 0.21 -0.06 33 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.14 -0.04 34 0 35 0
27JUN25 30.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 2 0
27JUN25 33.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP25 11.50 C 0.00 0.00 0.00 10.96 -0.40 41 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 10.47 -0.40 45 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 9.97 -0.40 37 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 9.48 -0.40 40 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 8.98 -0.40 33 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 8.49 -0.40 35 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 7.99 -0.41 30 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 7.50 -0.40 31 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 7.02 -0.40 32 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 6.54 -0.40 32 0 1 0
29SEP25 16.50 C 0.00 0.00 0.00 6.07 -0.39 32 0 1 0
29SEP25 17.00 C 0.00 0.00 0.00 5.61 -0.39 32 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 5.17 -0.38 32 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 4.74 -0.37 32 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 4.33 -0.36 32 0 45 0
29SEP25 19.00 C 0.00 0.00 0.00 3.95 -0.34 32 0 510 0
29SEP25 19.50 C 0.00 0.00 0.00 3.58 -0.33 32 0 240 0
29SEP25 20.00 C 0.00 0.00 0.00 3.25 -0.30 32 0 43 0
29SEP25 21.00 C 0.00 0.00 0.00 2.64 -0.27 32 0 51 0
29SEP25 22.00 C 0.00 0.00 0.00 2.17 -0.19 33 0 15 0
29SEP25 23.00 C 0.00 0.00 0.00 1.70 -0.22 32 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 1.35 -0.17 32 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 1.06 -0.15 32 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.83 -0.13 32 0 9 0
29SEP25 27.00 C 0.00 0.00 0.00 0.65 -0.10 32 0 60 0
29SEP25 28.00 C 0.00 0.00 0.00 0.50 -0.08 32 0 0 0
29SEP25 29.00 C 0.46 0.46 0.46 0.39 -0.06 32 16 25 +16
29SEP25 30.00 C 0.00 0.00 0.00 0.29 -0.06 32 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 0.22 -0.04 32 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 242 0
29SEP25 35.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 122 0
30DEC25 14.50 C 0.00 0.00 0.00 8.01 -0.40 33 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.53 -0.40 32 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.06 -0.39 32 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.60 -0.39 32 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.16 -0.38 32 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.74 -0.37 32 0 1 0
30DEC25 17.50 C 0.00 0.00 0.00 5.34 -0.35 32 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.94 -0.35 32 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.59 -0.33 32 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.24 -0.32 32 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.93 -0.29 32 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.62 -0.30 32 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 3.08 -0.26 32 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 2.65 -0.18 33 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 2.19 -0.21 32 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.83 -0.20 32 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.54 -0.16 32 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 1.27 -0.14 32 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 1.05 -0.13 32 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.87 -0.10 32 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.71 -0.09 32 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.59 -0.07 32 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 0.48 -0.06 32 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.39 - 32 0 0 -
30MAR26 16.00 C 0.00 0.00 0.00 6.73 -0.37 32 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.33 -0.36 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.95 -0.35 32 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.58 -0.34 32 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.24 -0.33 32 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.91 -0.32 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.60 -0.30 32 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.31 -0.29 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.02 -0.29 32 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 3.51 -0.27 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.09 -0.20 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.63 -0.25 32 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.28 -0.20 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.96 -0.17 32 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 1.68 -0.17 32 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.44 -0.14 32 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.22 -0.14 32 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.05 -0.11 32 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.88 -0.11 32 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.76 - 32 0 0 -
30MAR26 32.00 C 0.00 0.00 0.00 0.64 - 32 0 0 -
TOTAL CALL 624 10,532 +91
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 44 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 14 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 130 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 46 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 486 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 452 0
28MAR25 18.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 1,281 0
28MAR25 19.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 519 0
28MAR25 19.50 P 0.07 0.07 0.07 0.06 +0.01 38 5 104 -5
28MAR25 20.00 P 0.13 0.13 0.13 0.11 +0.02 38 10 242 0
28MAR25 21.00 P 0.00 0.00 0.00 0.31 +0.06 39 0 474 0
28MAR25 22.00 P 0.71 0.71 0.71 0.68 +0.13 39 5 72 +4
28MAR25 23.00 P 0.00 0.00 0.00 1.24 +0.18 40 0 5 0
28MAR25 24.00 P 0.00 0.00 0.00 1.96 +0.25 41 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 2.83 +0.34 45 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 3.67 +0.35 37 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 4.65 +0.38 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 5.65 +0.40 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 6.65 +0.40 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.65 +0.40 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 8.65 +0.40 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.65 +0.40 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.65 +0.40 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.65 +0.40 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.65 +0.40 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29APR25 17.00 P 0.00 0.00 0.00 0.02 0.00 35 0 45 0
29APR25 17.50 P 0.00 0.00 0.00 0.03 0.00 34 0 90 0
29APR25 18.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 340 0
29APR25 18.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 499 0
29APR25 19.00 P 0.00 0.00 0.00 0.14 +0.02 35 0 322 0
29APR25 19.50 P 0.00 0.00 0.00 0.21 +0.02 35 0 488 0
29APR25 20.00 P 0.00 0.00 0.00 0.30 +0.03 34 0 470 0
29APR25 21.00 P 0.62 0.63 0.58 0.56 +0.06 34 10 151 0
29APR25 22.00 P 1.01 1.01 1.00 1.00 +0.12 35 4 456 0
29APR25 23.00 P 0.00 0.00 0.00 1.55 +0.19 36 0 16 0
29APR25 24.00 P 0.00 0.00 0.00 2.23 +0.27 37 0 30 0
29APR25 25.00 P 0.00 0.00 0.00 3.02 +0.28 38 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 3.78 +0.30 35 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 4.70 +0.35 35 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.66 +0.37 35 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.65 +0.39 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.65 +0.40 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.65 - 0 0 0 -
29APR25 32.00 P 0.00 0.00 0.00 9.65 - 0 0 0 -
29MAY25 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.02 0.00 34 0 2 0
29MAY25 16.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 51 0
29MAY25 17.50 P 0.00 0.00 0.00 0.10 +0.02 35 0 56 0
29MAY25 18.00 P 0.00 0.00 0.00 0.13 +0.02 34 0 123 0
29MAY25 18.50 P 0.00 0.00 0.00 0.19 +0.03 34 0 113 0
29MAY25 19.00 P 0.00 0.00 0.00 0.26 +0.03 34 0 209 0
29MAY25 19.50 P 0.00 0.00 0.00 0.35 +0.04 34 0 105 0
29MAY25 20.00 P 0.52 0.52 0.52 0.47 +0.06 34 16 281 0
29MAY25 21.00 P 0.83 0.83 0.81 0.78 +0.09 34 44 474 +44
29MAY25 22.00 P 0.00 0.00 0.00 1.21 +0.15 34 0 153 0
29MAY25 23.00 P 1.77 1.77 1.77 1.79 +0.17 35 3 101 0
29MAY25 24.00 P 0.00 0.00 0.00 2.45 +0.26 36 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 3.20 +0.28 37 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 3.91 +0.29 34 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 4.78 +0.32 34 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.70 +0.35 34 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.66 +0.37 34 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.65 +0.39 0 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.65 - 0 0 0 -
29MAY25 32.00 P 0.00 0.00 0.00 9.65 - 0 0 0 -
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
27JUN25 14.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 35 0
27JUN25 15.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 2 0
27JUN25 16.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 37 0
27JUN25 16.50 P 0.00 0.00 0.00 0.11 +0.02 33 0 3 0
27JUN25 17.00 P 0.00 0.00 0.00 0.16 +0.03 33 0 80 0
27JUN25 17.50 P 0.00 0.00 0.00 0.21 +0.03 33 0 106 0
27JUN25 18.00 P 0.00 0.00 0.00 0.29 +0.03 33 0 31 0
27JUN25 18.50 P 0.39 0.39 0.39 0.39 +0.06 33 6 118 0
27JUN25 19.00 P 0.00 0.00 0.00 0.51 +0.07 33 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.65 +0.09 33 0 82 0
27JUN25 20.00 P 0.00 0.00 0.00 0.81 +0.10 32 0 172 0
27JUN25 21.00 P 0.00 0.00 0.00 1.21 +0.14 32 0 213 0
27JUN25 22.00 P 0.00 0.00 0.00 1.72 +0.19 32 0 30 0
27JUN25 23.00 P 0.00 0.00 0.00 2.34 +0.25 32 0 59 0
27JUN25 24.00 P 0.00 0.00 0.00 3.05 +0.31 33 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 3.83 +0.33 33 0 1 0
27JUN25 26.00 P 0.00 0.00 0.00 4.65 +0.31 33 0 91 0
27JUN25 27.00 P 0.00 0.00 0.00 5.53 +0.34 33 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 6.43 +0.35 33 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 7.37 +0.37 33 0 4 0
27JUN25 30.00 P 0.00 0.00 0.00 8.32 +0.38 33 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 9.28 +0.38 33 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 10.26 +0.39 33 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 11.24 +0.40 34 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 12.22 +0.40 33 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 13.21 +0.40 35 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP25 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
29SEP25 13.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 1 0
29SEP25 14.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 3 0
29SEP25 15.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 36 0
29SEP25 15.50 P 0.00 0.00 0.00 0.16 +0.03 32 0 5 0
29SEP25 16.00 P 0.00 0.00 0.00 0.21 +0.03 32 0 20 0
29SEP25 16.50 P 0.00 0.00 0.00 0.28 +0.04 32 0 8 0
29SEP25 17.00 P 0.00 0.00 0.00 0.36 +0.05 32 0 47 0
29SEP25 17.50 P 0.49 0.49 0.49 0.46 +0.06 32 7 267 +7
29SEP25 18.00 P 0.00 0.00 0.00 0.57 +0.07 32 0 122 0
29SEP25 18.50 P 0.00 0.00 0.00 0.71 +0.09 32 0 80 0
29SEP25 19.00 P 0.00 0.00 0.00 0.86 +0.10 32 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 1.02 +0.10 32 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 1.22 +0.13 32 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 1.66 +0.16 32 0 15 0
29SEP25 22.00 P 0.00 0.00 0.00 2.13 +0.14 31 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 2.77 +0.24 32 0 2 0
29SEP25 24.00 P 0.00 0.00 0.00 3.43 +0.25 32 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 4.15 +0.27 32 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 4.93 +0.29 32 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 5.76 +0.32 32 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.62 +0.34 32 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.51 +0.35 32 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.43 +0.37 32 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 9.37 +0.38 32 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.32 +0.39 32 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 11.28 +0.39 32 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 12.25 +0.40 32 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 13.23 +0.40 32 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.18 +0.03 32 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.23 +0.03 32 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.30 +0.04 32 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.37 +0.04 32 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.46 +0.05 32 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.57 +0.06 32 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.69 +0.07 32 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.82 +0.08 32 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.98 +0.10 32 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.14 +0.10 32 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.33 +0.12 32 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 1.53 +0.12 32 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 1.99 +0.15 32 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.47 +0.14 32 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.09 +0.21 32 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.73 +0.22 32 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.44 +0.26 32 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.18 +0.28 32 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.97 +0.29 32 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.81 +0.32 32 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.66 +0.33 32 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.55 +0.34 32 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.46 +0.36 32 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.39 - 32 0 0 -
30MAR26 16.00 P 0.00 0.00 0.00 0.52 +0.04 32 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.63 +0.06 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.75 +0.06 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.88 +0.06 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.04 +0.09 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.20 +0.09 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.38 +0.10 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.58 +0.11 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.78 +0.11 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 2.25 +0.14 32 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.74 +0.14 32 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.35 +0.21 32 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.99 +0.21 32 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.67 +0.24 32 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.39 +0.25 32 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.17 +0.28 32 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.97 +0.29 32 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.81 +0.31 32 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.67 +0.32 32 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.57 - 32 0 0 -
30MAR26 32.00 P 0.00 0.00 0.00 10.48 - 32 0 0 -
TOTAL PUT 110 10,344 +50
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$ 63.90
28MAR25 34.00 C 0.00 0.00 0.00 29.98 +2.74 0 0 30 0
28MAR25 35.00 C 0.00 0.00 0.00 28.98 +2.74 0 0 45 0
28MAR25 36.00 C 0.00 0.00 0.00 27.99 +2.75 77 0 58 0
28MAR25 37.00 C 0.00 0.00 0.00 26.99 +2.75 65 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 25.99 +2.74 0 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 24.99 +2.74 0 0 30 0
28MAR25 40.00 C 0.00 0.00 0.00 24.00 +2.75 64 0 31 0
28MAR25 41.00 C 0.00 0.00 0.00 23.00 +2.75 55 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 22.00 +2.74 0 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 21.00 +2.74 0 0 1,007 0
28MAR25 44.00 C 0.00 0.00 0.00 20.01 +2.75 52 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 19.01 +2.75 45 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 18.01 +2.74 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 17.01 +2.74 0 0 30 0
28MAR25 48.00 C 0.00 0.00 0.00 16.02 +2.75 41 0 182 0
28MAR25 49.00 C 0.00 0.00 0.00 15.02 +2.74 36 0 706 0
28MAR25 50.00 C 14.09 14.09 13.99 13.99 +2.70 0 200 838 +150
28MAR25 52.50 C 11.00 11.68 11.00 11.55 +2.59 36 451 3,593 +319
28MAR25 55.00 C 8.80 9.22 8.70 9.20 +2.63 40 7 3,550 -7
28MAR25 57.50 C 6.38 6.90 6.38 6.85 +2.46 36 424 2,146 -347
28MAR25 60.00 C 4.50 4.88 4.25 4.73 +1.94 35 195 6,003 -94
28MAR25 62.50 C 2.60 3.15 2.60 3.15 +1.47 37 388 5,166 +47
28MAR25 65.00 C 1.50 2.02 1.50 1.95 +0.97 37 508 5,496 +1
28MAR25 67.50 C 0.94 1.23 0.94 1.23 +0.63 40 431 1,877 -29
28MAR25 70.00 C 0.71 0.80 0.66 0.78 +0.40 42 637 1,391 -213
28MAR25 72.50 C 0.49 0.50 0.45 0.51 +0.27 45 109 903 +9
28MAR25 75.00 C 0.25 0.37 0.25 0.34 +0.18 47 109 614 +7
28MAR25 77.50 C 0.26 0.26 0.26 0.22 +0.11 49 90 590 -30
28MAR25 80.00 C 0.18 0.18 0.16 0.15 +0.07 51 62 452 -7
28MAR25 82.50 C 0.00 0.00 0.00 0.11 +0.05 54 0 186 0
28MAR25 85.00 C 0.00 0.00 0.00 0.08 +0.03 56 0 264 0
28MAR25 87.50 C 0.00 0.00 0.00 0.06 +0.02 58 0 76 0
28MAR25 90.00 C 0.05 0.05 0.05 0.05 +0.02 61 15 186 0
28MAR25 92.50 C 0.00 0.00 0.00 0.04 +0.02 64 0 137 0
28MAR25 95.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 201 0
28MAR25 97.50 C 0.00 0.00 0.00 0.02 +0.01 66 0 125 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 314 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 488 0
29APR25 38.00 C 0.00 0.00 0.00 26.12 +2.74 0 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 25.13 +2.75 0 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 24.14 +2.75 41 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 23.14 +2.74 0 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 22.15 +2.75 35 0 0 0
29APR25 43.00 C 0.00 0.00 0.00 21.15 +2.74 0 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 20.16 +2.74 0 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 19.17 +2.74 32 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 18.18 +2.74 32 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 17.19 +2.73 32 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 16.20 +2.72 31 0 10 0
29APR25 49.00 C 0.00 0.00 0.00 15.21 +2.70 29 0 120 0
29APR25 50.00 C 0.00 0.00 0.00 14.24 +2.69 31 0 167 0
29APR25 52.50 C 11.41 11.94 11.30 11.85 +2.54 31 186 589 -35
29APR25 55.00 C 8.70 9.28 8.70 9.77 +2.62 36 2 634 0
29APR25 57.50 C 7.13 7.41 6.97 7.41 +2.10 30 18 1,687 -14
29APR25 60.00 C 5.32 5.32 5.13 5.67 +1.95 32 41 5,391 -1
29APR25 62.50 C 3.85 4.06 3.64 4.06 +1.49 32 330 1,583 -82
29APR25 65.00 C 2.65 2.85 2.61 2.98 +1.19 33 129 1,120 +79
29APR25 67.50 C 1.90 2.10 1.85 2.10 +0.86 34 173 451 +37
29APR25 70.00 C 1.21 1.53 1.21 1.53 +0.62 36 163 1,053 +5
29APR25 72.50 C 1.10 1.14 1.06 1.15 +0.47 38 13 3,797 0
29APR25 75.00 C 0.82 0.85 0.75 0.86 +0.35 39 111 332 +45
29APR25 77.50 C 0.64 0.64 0.59 0.67 +0.28 41 234 228 +159
29APR25 80.00 C 0.46 0.48 0.46 0.51 +0.21 42 4 90 +3
29APR25 82.50 C 0.44 0.44 0.44 0.40 +0.16 44 2 153 0
29APR25 85.00 C 0.32 0.32 0.32 0.32 +0.13 46 5 55 +1
29APR25 87.50 C 0.00 0.00 0.00 0.26 +0.10 47 0 10 0
29APR25 90.00 C 0.00 0.00 0.00 0.21 +0.08 48 0 43 0
29MAY25 38.00 C 0.00 0.00 0.00 26.25 +2.75 39 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 25.25 +2.74 0 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 24.26 +2.74 0 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 23.27 +2.74 0 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 22.28 +2.74 0 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 21.29 +2.73 0 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 20.30 +2.72 0 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 19.32 +2.72 29 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 18.33 +2.70 28 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 17.35 +2.69 28 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 16.37 +2.66 28 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 15.41 +2.63 29 0 40 0
29MAY25 50.00 C 0.00 0.00 0.00 14.45 +2.59 29 0 232 0
29MAY25 52.50 C 0.00 0.00 0.00 12.14 +2.34 30 0 74 -10
29MAY25 55.00 C 9.41 9.41 9.41 10.02 +2.33 31 2 419 0
29MAY25 57.50 C 0.00 0.00 0.00 8.03 +2.21 31 0 952 0
29MAY25 60.00 C 5.90 6.30 5.72 6.29 +1.94 31 83 1,478 0
29MAY25 62.50 C 4.55 4.84 4.43 4.91 +1.65 32 16 430 +4
29MAY25 65.00 C 2.88 3.50 2.88 3.75 +1.28 33 5 397 0
29MAY25 67.50 C 2.73 2.73 2.73 2.91 +1.05 34 15 291 0
29MAY25 70.00 C 2.21 2.21 2.06 2.27 +0.82 36 27 1,321 +27
29MAY25 72.50 C 1.75 1.78 1.65 1.79 +0.66 37 67 772 +37
29MAY25 75.00 C 1.40 1.41 1.40 1.41 +0.52 38 32 54 -30
29MAY25 77.50 C 0.00 0.00 0.00 1.13 +0.41 39 0 143 0
29MAY25 80.00 C 0.00 0.00 0.00 0.91 +0.32 41 0 390 0
29MAY25 82.50 C 0.78 0.78 0.78 0.73 +0.24 42 1 40 +1
29MAY25 85.00 C 0.00 0.00 0.00 0.61 +0.20 43 0 39 0
29MAY25 87.50 C 0.00 0.00 0.00 0.50 +0.15 44 0 52 0
29MAY25 90.00 C 0.00 0.00 0.00 0.43 +0.12 46 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 26.25 +2.75 35 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 25.26 +2.75 34 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 24.27 +2.75 33 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 23.28 +2.75 32 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 22.29 +2.75 31 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 21.30 +2.74 30 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 20.31 +2.73 29 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 19.32 +2.72 27 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 18.34 +2.71 28 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 17.36 +2.69 28 0 30 0
27JUN25 48.00 C 0.00 0.00 0.00 16.39 +2.67 28 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 15.44 +2.65 29 0 2 0
27JUN25 50.00 C 0.00 0.00 0.00 14.49 +2.60 29 0 66 0
27JUN25 52.50 C 0.00 0.00 0.00 12.22 +2.42 30 0 233 0
27JUN25 55.00 C 0.00 0.00 0.00 10.08 +2.27 30 0 486 0
27JUN25 57.50 C 0.00 0.00 0.00 8.25 +2.16 31 0 1,332 0
27JUN25 60.00 C 6.19 6.60 6.05 6.59 +1.88 31 59 1,795 +30
27JUN25 62.50 C 4.80 4.80 4.80 5.28 +1.66 32 3 1,424 0
27JUN25 65.00 C 3.83 3.83 3.83 4.12 +1.28 33 1 1,885 -1
27JUN25 67.50 C 3.14 3.14 3.00 3.29 +1.04 34 46 747 0
27JUN25 70.00 C 2.41 2.57 2.40 2.62 +0.82 35 253 3,553 -248
27JUN25 72.50 C 2.05 2.05 2.05 2.17 +0.69 36 10 688 0
27JUN25 75.00 C 1.71 1.80 1.68 1.77 +0.54 37 94 165 -56
27JUN25 77.50 C 0.00 0.00 0.00 1.44 +0.40 38 0 199 0
27JUN25 80.00 C 1.20 1.25 1.16 1.21 +0.33 39 180 324 +152
27JUN25 82.50 C 1.05 1.05 0.98 1.00 +0.23 40 37 85 +37
27JUN25 85.00 C 0.93 0.93 0.93 0.85 +0.17 41 1 36 0
27JUN25 87.50 C 0.00 0.00 0.00 0.72 +0.10 43 0 37 0
27JUN25 90.00 C 0.00 0.00 0.00 0.63 +0.07 44 0 255 0
27JUN25 92.50 C 0.00 0.00 0.00 0.55 +0.04 45 0 33 0
27JUN25 95.00 C 0.00 0.00 0.00 0.48 +0.01 46 0 34 0
27JUN25 97.50 C 0.00 0.00 0.00 0.43 -0.02 47 0 15 0
27JUN25 100.00 C 0.00 0.00 0.00 0.39 -0.04 48 0 61 0
27JUN25 102.50 C 0.00 0.00 0.00 0.34 -0.06 49 0 62 0
27JUN25 105.00 C 0.00 0.00 0.00 0.32 -0.06 50 0 30 0
27JUN25 107.50 C 0.00 0.00 0.00 0.30 -0.07 51 0 1 0
27JUN25 110.00 C 0.00 0.00 0.00 0.27 -0.09 52 0 896 0
29SEP25 38.00 C 0.00 0.00 0.00 26.25 +2.75 32 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 25.26 +2.75 31 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 24.27 +2.75 29 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 23.28 +2.74 28 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 22.29 +2.73 27 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 21.31 +2.72 27 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 20.33 +2.70 27 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 19.37 +2.68 28 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 18.42 +2.65 28 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 17.48 +2.61 28 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 16.56 +2.57 28 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 15.67 +2.52 29 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 14.79 +2.47 29 0 95 0
29SEP25 52.50 C 0.00 0.00 0.00 12.74 +2.28 29 0 337 0
29SEP25 55.00 C 0.00 0.00 0.00 10.90 +2.17 30 0 1,531 0
29SEP25 57.50 C 9.00 9.00 8.99 9.23 +2.01 30 2 334 -2
29SEP25 60.00 C 7.36 7.40 7.30 7.79 +1.79 30 86 419 -56
29SEP25 62.50 C 6.12 6.12 6.12 6.54 +1.57 31 1 4,621 -1
29SEP25 65.00 C 5.31 5.35 5.31 5.52 +1.34 31 32 780 -2
29SEP25 67.50 C 4.50 4.50 4.50 4.68 +1.16 32 15 974 0
29SEP25 70.00 C 0.00 0.00 0.00 3.99 +1.00 33 0 1,045 0
29SEP25 72.50 C 0.00 0.00 0.00 3.42 +0.87 33 0 1,358 0
29SEP25 75.00 C 0.00 0.00 0.00 2.96 +0.75 34 0 583 0
29SEP25 77.50 C 0.00 0.00 0.00 2.57 +0.64 35 0 145 0
29SEP25 80.00 C 0.00 0.00 0.00 2.25 +0.56 36 0 72 0
29SEP25 82.50 C 1.92 1.92 1.92 1.98 +0.49 37 1 57 0
29SEP25 85.00 C 1.59 1.59 1.59 1.75 +0.42 37 2 49 +2
29SEP25 87.50 C 0.00 0.00 0.00 1.55 +0.39 38 0 55 0
29SEP25 90.00 C 0.00 0.00 0.00 1.40 +0.36 39 0 149 0
29SEP25 92.50 C 0.00 0.00 0.00 1.26 +0.33 40 0 43 0
29SEP25 95.00 C 0.00 0.00 0.00 1.16 +0.31 41 0 257 0
29SEP25 97.50 C 0.00 0.00 0.00 1.04 +0.26 42 0 122 0
29SEP25 100.00 C 0.00 0.00 0.00 0.96 +0.25 42 0 123 0
29SEP25 102.50 C 0.00 0.00 0.00 0.89 +0.26 43 0 36 0
29SEP25 105.00 C 0.00 0.00 0.00 0.83 +0.23 44 0 31 0
29SEP25 107.50 C 0.00 0.00 0.00 0.76 +0.20 45 0 25 0
29SEP25 110.00 C 0.00 0.00 0.00 0.71 +0.17 46 0 215 0
30DEC25 38.00 C 0.00 0.00 0.00 26.25 +2.74 25 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 25.27 +2.73 27 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 24.29 +2.72 27 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 23.32 +2.71 27 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 22.36 +2.68 27 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 21.42 +2.66 27 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 20.49 +2.63 27 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 19.60 +2.60 28 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 18.71 +2.55 28 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 17.87 +2.53 28 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 17.03 +2.47 28 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 16.23 +2.43 28 0 5 0
30DEC25 50.00 C 15.00 15.00 15.00 15.30 +2.22 27 1 55 -1
30DEC25 52.50 C 12.97 12.97 12.97 13.63 +2.37 29 1 541 0
30DEC25 55.00 C 0.00 0.00 0.00 11.82 +2.10 28 0 915 0
30DEC25 57.50 C 0.00 0.00 0.00 10.30 +1.92 29 0 269 0
30DEC25 60.00 C 8.60 8.70 8.60 8.95 +1.81 29 300 196 -159
30DEC25 62.50 C 0.00 0.00 0.00 7.79 +1.64 30 0 356 0
30DEC25 65.00 C 6.40 6.56 6.40 6.75 +1.45 30 12 979 -1
30DEC25 67.50 C 5.74 5.77 5.57 5.87 +1.28 30 91 907 +61
30DEC25 70.00 C 4.85 4.85 4.85 5.13 +1.14 31 1 876 +1
30DEC25 72.50 C 0.00 0.00 0.00 4.53 +1.00 32 0 762 0
30DEC25 75.00 C 3.92 3.92 3.92 4.01 +0.88 33 30 155 +30
30DEC25 77.50 C 0.00 0.00 0.00 3.58 +0.78 33 0 38 0
30DEC25 80.00 C 3.00 3.00 3.00 3.14 +0.71 34 1 82 +1
30DEC25 82.50 C 0.00 0.00 0.00 2.90 +0.68 35 0 47 0
30DEC25 85.00 C 0.00 0.00 0.00 2.61 +0.61 35 0 650 0
30DEC25 87.50 C 0.00 0.00 0.00 2.31 +0.52 36 0 1,280 0
30DEC25 90.00 C 0.00 0.00 0.00 2.09 +0.49 36 0 181 0
30MAR26 42.00 C 0.00 0.00 0.00 22.73 +2.66 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.87 +2.65 27 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.02 +2.61 27 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.19 +2.60 27 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.37 +2.55 28 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.57 +2.51 28 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.80 +2.48 28 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.04 +2.42 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.31 +2.39 28 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.56 +2.33 28 0 0 0
30MAR26 55.00 C 12.55 12.55 12.55 12.84 +2.07 28 100 100 +100
30MAR26 57.50 C 0.00 0.00 0.00 11.38 +1.90 28 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 10.09 +1.79 29 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 8.93 +1.67 29 0 1 0
30MAR26 65.00 C 0.00 0.00 0.00 7.88 +1.45 30 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.96 +1.27 30 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 6.28 +1.17 31 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 5.59 +1.01 31 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 5.08 +0.95 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 4.59 +0.84 33 0 0 0
30MAR26 80.00 C 3.90 3.90 3.90 4.22 +0.83 33 1 1 +1
30MAR26 82.50 C 0.00 0.00 0.00 3.86 +0.73 34 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.55 +0.68 35 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 3.31 +0.69 36 0 0 0
30MAR26 90.00 C 2.80 2.85 2.80 3.07 +0.61 36 2 4 +2
TOTAL CALL 6,648 97,759 -78
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 94 0 471 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 427 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 86 0 160 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 134 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 815 0
28MAR25 39.00 P 0.01 0.01 0.01 0.01 0.00 75 50 365 0
28MAR25 40.00 P 0.01 0.01 0.01 0.01 0.00 71 50 275 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 169 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 176 0
28MAR25 43.00 P 0.02 0.02 0.02 0.01 0.00 61 100 1,954 0
28MAR25 44.00 P 0.02 0.02 0.02 0.01 0.00 58 60 278 +60
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4,337 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 485 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 585 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 833 0
28MAR25 49.00 P 0.07 0.07 0.07 0.01 0.00 42 12 2,647 +2
28MAR25 50.00 P 0.08 0.08 0.06 0.01 -0.01 39 140 6,204 0
28MAR25 52.50 P 0.14 0.14 0.10 0.03 -0.06 37 196 5,027 -87
28MAR25 55.00 P 0.19 0.20 0.18 0.11 -0.17 37 157 5,220 +102
28MAR25 57.50 P 0.36 0.41 0.33 0.34 -0.38 37 225 2,106 -107
28MAR25 60.00 P 1.20 1.20 0.75 0.80 -0.76 37 297 3,197 +47
28MAR25 62.50 P 2.01 2.06 1.57 1.65 -1.23 37 433 785 -2
28MAR25 65.00 P 3.15 3.33 2.90 3.02 -1.70 39 210 1,544 +25
28MAR25 67.50 P 0.00 0.00 0.00 4.71 -2.13 40 0 133 0
28MAR25 70.00 P 0.00 0.00 0.00 6.77 -2.34 43 0 99 0
28MAR25 72.50 P 0.00 0.00 0.00 9.01 -2.47 46 0 30 0
28MAR25 75.00 P 0.00 0.00 0.00 11.31 -2.60 47 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 13.71 -2.67 49 0 30 0
28MAR25 80.00 P 16.46 16.46 16.26 16.15 -2.71 51 80 159 +59
28MAR25 82.50 P 0.00 0.00 0.00 18.62 -2.73 53 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 21.11 -2.74 56 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 23.60 -2.75 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 26.10 -2.75 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 28.60 -2.75 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 31.10 -2.75 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 33.60 -2.75 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 36.10 -2.75 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 38.60 -2.75 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 41.10 -2.75 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 43.60 -2.75 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 46.10 -2.75 0 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
29APR25 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 58 0
29APR25 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 352 0
29APR25 42.00 P 0.06 0.06 0.06 0.01 0.00 41 22 107 -22
29APR25 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 192 0
29APR25 44.00 P 0.07 0.07 0.07 0.01 0.00 37 22 116 -22
29APR25 45.00 P 0.09 0.09 0.09 0.01 0.00 35 20 304 0
29APR25 46.00 P 0.09 0.09 0.09 0.01 -0.01 33 5 234 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 764 0
29APR25 48.00 P 0.12 0.12 0.12 0.02 -0.02 32 11 866 +11
29APR25 49.00 P 0.14 0.14 0.14 0.03 -0.04 31 3 666 0
29APR25 50.00 P 0.00 0.00 0.00 0.05 -0.06 31 0 1,230 0
29APR25 52.50 P 0.24 0.24 0.23 0.14 -0.16 31 17 3,833 0
29APR25 55.00 P 0.42 0.45 0.41 0.36 -0.29 32 109 2,237 -30
29APR25 57.50 P 0.87 0.87 0.74 0.77 -0.50 32 149 999 -83
29APR25 60.00 P 1.60 1.60 1.40 1.40 -0.81 32 199 676 +123
29APR25 62.50 P 2.47 2.58 2.36 2.41 -1.17 33 437 517 +216
29APR25 65.00 P 4.05 4.05 3.70 3.71 -1.61 33 20 164 +14
29APR25 67.50 P 5.51 5.80 5.45 5.45 -1.86 35 395 395 +395
29APR25 70.00 P 7.51 7.51 7.27 7.33 -2.20 36 51 51 +51
29APR25 72.50 P 0.00 0.00 0.00 9.46 -2.34 38 0 30 0
29APR25 75.00 P 0.00 0.00 0.00 11.70 -2.38 40 0 2 0
29APR25 77.50 P 0.00 0.00 0.00 13.95 -2.53 41 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 16.32 -2.60 42 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 18.74 -2.64 44 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 21.18 -2.68 45 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 23.64 -2.71 47 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 26.12 -2.73 49 0 0 0
29MAY25 38.00 P 0.08 0.08 0.08 0.01 0.00 39 30 30 +30
29MAY25 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 198 0
29MAY25 40.00 P 0.10 0.10 0.07 0.01 0.00 35 45 46 +45
29MAY25 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
29MAY25 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29MAY25 43.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 95 0
29MAY25 44.00 P 0.13 0.14 0.13 0.01 -0.04 28 31 76 +11
29MAY25 45.00 P 0.16 0.16 0.16 0.02 -0.05 29 19 80 -19
29MAY25 46.00 P 0.00 0.00 0.00 0.03 -0.07 29 0 208 0
29MAY25 47.00 P 0.19 0.19 0.18 0.05 -0.09 29 24 149 +24
29MAY25 48.00 P 0.00 0.00 0.00 0.08 -0.13 29 0 210 0
29MAY25 49.00 P 0.00 0.00 0.00 0.11 -0.18 29 0 298 0
29MAY25 50.00 P 0.31 0.31 0.31 0.17 -0.22 29 1 825 -1
29MAY25 52.50 P 0.48 0.52 0.48 0.40 -0.34 30 32 1,011 -32
29MAY25 55.00 P 0.00 0.00 0.00 0.84 -0.47 31 0 1,010 0
29MAY25 57.50 P 1.58 1.58 1.45 1.47 -0.72 31 58 734 +58
29MAY25 60.00 P 2.47 2.55 2.36 2.35 -1.04 31 260 281 +105
29MAY25 62.50 P 3.73 3.73 3.51 3.54 -1.16 32 88 74 +71
29MAY25 65.00 P 5.17 5.18 5.05 5.02 -1.47 33 142 142 +142
29MAY25 67.50 P 7.09 7.09 7.09 6.70 -1.82 34 44 44 +42
29MAY25 70.00 P 0.00 0.00 0.00 8.67 -2.01 35 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 10.72 -2.17 37 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 12.88 -2.29 38 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 15.12 -2.39 39 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 17.41 -2.47 40 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 19.75 -2.53 42 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 22.12 -2.58 43 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 24.51 -2.62 44 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 26.92 -2.64 45 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 581 0
27JUN25 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
27JUN25 40.00 P 0.11 0.12 0.11 0.01 0.00 31 23 305 +23
27JUN25 41.00 P 0.13 0.13 0.13 0.01 -0.01 29 5 313 0
27JUN25 42.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 108 0
27JUN25 43.00 P 0.00 0.00 0.00 0.02 -0.03 28 0 136 0
27JUN25 44.00 P 0.00 0.00 0.00 0.03 -0.04 28 0 106 0
27JUN25 45.00 P 0.00 0.00 0.00 0.05 -0.06 28 0 243 0
27JUN25 46.00 P 0.25 0.25 0.23 0.07 -0.09 28 42 343 -8
27JUN25 47.00 P 0.00 0.00 0.00 0.11 -0.11 29 0 258 0
27JUN25 48.00 P 0.00 0.00 0.00 0.16 -0.15 29 0 433 0
27JUN25 49.00 P 0.35 0.35 0.35 0.23 -0.18 29 18 643 +18
27JUN25 50.00 P 0.43 0.45 0.43 0.31 -0.25 29 45 1,158 -15
27JUN25 52.50 P 0.00 0.00 0.00 0.65 -0.35 30 0 999 0
27JUN25 55.00 P 1.22 1.22 1.20 1.17 -0.49 30 34 1,075 +4
27JUN25 57.50 P 1.95 1.95 1.95 1.87 -0.73 31 2 2,138 +2
27JUN25 60.00 P 2.78 2.78 2.78 2.82 -0.96 31 1 644 0
27JUN25 62.50 P 4.06 4.23 4.00 4.03 -1.17 32 181 466 +102
27JUN25 65.00 P 0.00 0.00 0.00 5.52 -1.57 32 0 528 0
27JUN25 67.50 P 7.49 7.49 7.49 7.17 -1.83 33 1 215 0
27JUN25 70.00 P 0.00 0.00 0.00 9.14 -1.98 35 0 90 0
27JUN25 72.50 P 0.00 0.00 0.00 11.16 -2.16 36 0 61 0
27JUN25 75.00 P 0.00 0.00 0.00 13.27 -2.30 37 0 30 0
27JUN25 77.50 P 0.00 0.00 0.00 15.45 -2.42 38 0 0 0
27JUN25 80.00 P 18.29 18.29 18.29 17.72 -2.50 39 4 8 +4
27JUN25 82.50 P 0.00 0.00 0.00 20.01 -2.58 40 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 22.35 -2.63 41 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 24.71 -2.68 42 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 27.11 -2.71 43 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 29.51 -2.73 44 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 31.93 -2.76 45 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 34.36 -2.78 46 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 36.80 -2.80 48 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 39.24 -2.81 49 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 41.69 -2.82 50 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 44.15 -2.83 51 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 46.60 -2.85 52 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 15 0
29SEP25 39.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 414 0
29SEP25 40.00 P 0.25 0.25 0.22 0.04 -0.03 27 60 52 0
29SEP25 41.00 P 0.00 0.00 0.00 0.06 -0.05 27 0 177 0
29SEP25 42.00 P 0.00 0.00 0.00 0.08 -0.07 27 0 194 0
29SEP25 43.00 P 0.00 0.00 0.00 0.12 -0.09 27 0 137 0
29SEP25 44.00 P 0.00 0.00 0.00 0.17 -0.12 28 0 244 0
29SEP25 45.00 P 0.00 0.00 0.00 0.23 -0.15 28 0 63 0
29SEP25 46.00 P 0.00 0.00 0.00 0.31 -0.18 28 0 60 0
29SEP25 47.00 P 0.00 0.00 0.00 0.41 -0.22 28 0 68 0
29SEP25 48.00 P 0.00 0.00 0.00 0.52 -0.26 29 0 204 0
29SEP25 49.00 P 0.00 0.00 0.00 0.67 -0.31 29 0 191 0
29SEP25 50.00 P 0.00 0.00 0.00 0.82 -0.37 29 0 572 0
29SEP25 52.50 P 1.52 1.52 1.52 1.35 -0.51 29 20 2,701 -20
29SEP25 55.00 P 2.15 2.15 2.08 2.07 -0.65 30 3 1,365 -3
29SEP25 57.50 P 3.00 3.00 3.00 2.97 -0.81 31 15 568 -15
29SEP25 60.00 P 0.00 0.00 0.00 4.03 -1.04 31 0 276 0
29SEP25 62.50 P 5.41 5.47 5.41 5.30 -1.22 31 31 276 +17
29SEP25 65.00 P 6.91 6.91 6.85 6.78 -1.44 32 33 263 +27
29SEP25 67.50 P 0.00 0.00 0.00 8.45 -1.59 33 0 608 0
29SEP25 70.00 P 0.00 0.00 0.00 10.25 -1.68 34 0 515 0
29SEP25 72.50 P 0.00 0.00 0.00 12.09 -1.91 34 0 511 0
29SEP25 75.00 P 0.00 0.00 0.00 14.12 -2.02 35 0 521 0
29SEP25 77.50 P 0.00 0.00 0.00 16.21 -2.13 35 0 8 0
29SEP25 80.00 P 0.00 0.00 0.00 18.39 -2.21 36 0 8 0
29SEP25 82.50 P 0.00 0.00 0.00 20.60 -2.29 37 0 2 0
29SEP25 85.00 P 0.00 0.00 0.00 22.88 -2.34 38 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 25.19 -2.39 39 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 27.51 -2.45 39 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 29.88 -2.47 40 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 32.26 -2.51 41 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 34.64 -2.55 42 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 37.06 -2.55 42 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 39.48 -2.57 43 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 41.90 -2.61 44 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 44.33 -2.65 45 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 46.77 -2.68 46 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 40 0
30DEC25 39.00 P 0.00 0.00 0.00 0.09 -0.04 27 0 192 0
30DEC25 40.00 P 0.00 0.00 0.00 0.12 -0.06 27 0 267 0
30DEC25 41.00 P 0.00 0.00 0.00 0.16 -0.08 27 0 27 0
30DEC25 42.00 P 0.00 0.00 0.00 0.21 -0.10 27 0 169 0
30DEC25 43.00 P 0.00 0.00 0.00 0.29 -0.11 27 0 96 0
30DEC25 44.00 P 0.00 0.00 0.00 0.36 -0.16 27 0 78 0
30DEC25 45.00 P 0.63 0.65 0.63 0.48 -0.18 28 43 100 +28
30DEC25 46.00 P 0.75 0.75 0.75 0.59 -0.22 28 35 26 -35
30DEC25 47.00 P 0.00 0.00 0.00 0.74 -0.25 28 0 16 0
30DEC25 48.00 P 0.00 0.00 0.00 0.89 -0.31 28 0 44 0
30DEC25 49.00 P 1.19 1.19 1.19 1.08 -0.34 28 1 50 -1
30DEC25 50.00 P 0.00 0.00 0.00 1.29 -0.40 29 0 663 0
30DEC25 52.50 P 0.00 0.00 0.00 1.92 -0.54 29 0 691 0
30DEC25 55.00 P 2.77 2.80 2.75 2.73 -0.69 30 8 538 -8
30DEC25 57.50 P 0.00 0.00 0.00 3.71 -0.85 30 0 168 0
30DEC25 60.00 P 5.00 5.00 4.88 4.80 -1.05 30 11 297 0
30DEC25 62.50 P 6.25 6.25 6.25 6.14 -1.17 31 14 150 +14
30DEC25 65.00 P 0.00 0.00 0.00 7.58 -1.40 31 0 60 0
30DEC25 67.50 P 0.00 0.00 0.00 9.18 -1.59 32 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 10.98 -1.49 33 0 1 0
30DEC25 72.50 P 0.00 0.00 0.00 12.69 -1.77 32 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 14.63 -1.90 33 0 5 0
30DEC25 77.50 P 0.00 0.00 0.00 16.70 -1.97 34 0 11 0
30DEC25 80.00 P 0.00 0.00 0.00 18.80 -2.07 34 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 20.98 -2.13 35 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 23.20 -2.21 36 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 25.45 -2.27 36 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 27.76 -2.31 37 0 0 0
30MAR26 42.00 P 0.59 0.59 0.59 0.37 -0.09 27 30 40 +30
30MAR26 43.00 P 0.00 0.00 0.00 0.47 -0.10 27 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.58 -0.16 27 0 10 0
30MAR26 45.00 P 0.84 0.84 0.84 0.73 -0.16 28 13 19 +13
30MAR26 46.00 P 1.04 1.04 1.04 0.88 -0.21 28 2 2 +2
30MAR26 47.00 P 0.00 0.00 0.00 1.05 -0.25 28 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.25 -0.29 28 0 1 0
30MAR26 49.00 P 0.00 0.00 0.00 1.46 -0.35 28 0 1 0
30MAR26 50.00 P 1.75 1.75 1.75 1.71 -0.38 28 5 5 +5
30MAR26 52.50 P 2.50 2.50 2.50 2.40 -0.55 29 5 1 -5
30MAR26 55.00 P 0.00 0.00 0.00 3.27 -0.72 29 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 4.31 -0.88 30 0 1 0
30MAR26 60.00 P 5.45 5.45 5.45 5.43 -1.03 30 2 2 +2
30MAR26 62.50 P 0.00 0.00 0.00 6.80 -1.21 31 0 0 0
30MAR26 65.00 P 8.16 8.16 8.16 8.27 -1.33 31 2 4 +2
30MAR26 67.50 P 0.00 0.00 0.00 9.76 -1.63 31 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 11.59 -1.50 32 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 13.24 -1.81 32 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.21 -1.90 33 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.22 -2.01 33 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.34 -2.05 34 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.49 -2.13 35 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.69 -2.19 35 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.94 -2.22 36 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.21 -2.28 37 0 0 0
TOTAL PUT 4,933 82,846 +1,411
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$ 5.43
28MAR25 2.10 C 0.00 0.00 0.00 3.34 +0.18 168 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 3.24 +0.18 159 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 3.14 +0.18 151 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 3.04 +0.18 143 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 2.94 +0.18 135 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 2.84 +0.18 128 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 2.74 +0.18 121 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 2.64 +0.18 114 0 118 0
28MAR25 2.90 C 0.00 0.00 0.00 2.54 +0.18 107 0 32 0
28MAR25 3.00 C 0.00 0.00 0.00 2.44 +0.18 101 0 200 0
28MAR25 3.10 C 0.00 0.00 0.00 2.34 +0.18 95 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.24 +0.18 89 0 125 0
28MAR25 3.30 C 0.00 0.00 0.00 2.14 +0.18 83 0 26 0
28MAR25 3.40 C 0.00 0.00 0.00 2.04 +0.18 77 0 185 0
28MAR25 3.50 C 0.00 0.00 0.00 1.94 +0.18 72 0 10 0
28MAR25 3.60 C 0.00 0.00 0.00 1.84 +0.18 66 0 6 0
28MAR25 3.70 C 0.00 0.00 0.00 1.74 +0.18 61 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.64 +0.18 55 0 84 0
28MAR25 3.90 C 0.00 0.00 0.00 1.54 +0.18 50 0 271 0
28MAR25 4.00 C 0.00 0.00 0.00 1.44 +0.18 44 0 200 0
28MAR25 4.10 C 0.00 0.00 0.00 1.34 +0.17 36 0 80 0
28MAR25 4.20 C 0.00 0.00 0.00 1.25 +0.18 58 0 482 0
28MAR25 4.30 C 0.00 0.00 0.00 1.15 +0.17 53 0 260 0
28MAR25 4.40 C 0.00 0.00 0.00 1.06 +0.17 57 0 231 0
28MAR25 4.50 C 0.00 0.00 0.00 0.96 +0.18 52 0 900 0
28MAR25 4.60 C 0.00 0.00 0.00 0.88 +0.19 56 0 293 0
28MAR25 4.70 C 0.00 0.00 0.00 0.78 +0.16 51 0 330 0
28MAR25 4.80 C 0.00 0.00 0.00 0.70 +0.16 52 0 596 0
28MAR25 4.90 C 0.00 0.00 0.00 0.62 +0.15 52 0 218 0
28MAR25 5.00 C 0.55 0.55 0.51 0.54 +0.13 51 6 370 0
28MAR25 5.25 C 0.00 0.00 0.00 0.38 +0.10 52 0 516 0
28MAR25 5.50 C 0.21 0.29 0.21 0.26 +0.08 53 43 474 -15
28MAR25 5.75 C 0.17 0.19 0.17 0.17 +0.05 54 58 1,107 -10
28MAR25 6.00 C 0.12 0.12 0.12 0.11 +0.04 55 15 575 0
28MAR25 6.25 C 0.00 0.00 0.00 0.07 +0.03 57 0 119 0
28MAR25 6.50 C 0.06 0.06 0.06 0.04 +0.02 56 100 146 +100
28MAR25 6.75 C 0.00 0.00 0.00 0.02 +0.01 55 0 2 0
28MAR25 7.00 C 0.03 0.03 0.03 0.01 0.00 54 29 29 +29
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 2.05 +0.18 0 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.95 +0.17 0 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.86 +0.18 55 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.76 +0.18 51 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.66 +0.17 47 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.57 +0.18 51 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.47 +0.17 48 0 17 0
29APR25 4.10 C 0.00 0.00 0.00 1.38 +0.17 49 0 55 0
29APR25 4.20 C 0.00 0.00 0.00 1.29 +0.17 49 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.20 +0.16 49 0 15 0
29APR25 4.40 C 0.00 0.00 0.00 1.12 +0.16 50 0 15 0
29APR25 4.50 C 0.00 0.00 0.00 1.03 +0.15 49 0 208 0
29APR25 4.60 C 0.00 0.00 0.00 0.95 +0.15 49 0 131 0
29APR25 4.70 C 0.00 0.00 0.00 0.87 +0.15 48 0 29 0
29APR25 4.80 C 0.80 0.80 0.80 0.79 +0.13 47 6 108 -6
29APR25 4.90 C 0.00 0.00 0.00 0.72 +0.13 47 0 155 0
29APR25 5.00 C 0.67 0.67 0.58 0.65 +0.12 47 5 264 0
29APR25 5.25 C 0.51 0.54 0.51 0.51 +0.11 48 24 680 -23
29APR25 5.50 C 0.33 0.39 0.33 0.39 +0.09 48 163 347 +100
29APR25 5.75 C 0.30 0.30 0.27 0.30 +0.08 50 138 343 +28
29APR25 6.00 C 0.23 0.24 0.21 0.22 +0.06 50 688 1,510 +672
29APR25 6.25 C 0.17 0.17 0.17 0.16 +0.04 50 35 324 0
29APR25 6.50 C 0.13 0.13 0.12 0.12 +0.04 51 24 29 +24
29APR25 6.75 C 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
29APR25 7.00 C 0.08 0.08 0.08 0.06 +0.02 51 15 15 +15
29APR25 7.25 C 0.00 0.00 0.00 0.04 +0.01 50 0 150 0
29APR25 7.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 2.07 +0.18 49 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 1.97 +0.17 46 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.87 +0.17 42 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.78 +0.17 46 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.69 +0.17 48 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.60 +0.17 48 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 1.50 +0.16 45 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.42 +0.16 47 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.33 +0.15 46 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.25 +0.15 47 0 7 0
29MAY25 4.40 C 0.00 0.00 0.00 1.17 +0.15 47 0 275 0
29MAY25 4.50 C 1.05 1.05 1.05 1.09 +0.14 47 10 565 -10
29MAY25 4.60 C 0.00 0.00 0.00 1.01 +0.15 46 0 260 0
29MAY25 4.70 C 0.00 0.00 0.00 0.93 +0.13 45 0 24 0
29MAY25 4.80 C 0.00 0.00 0.00 0.87 +0.14 46 0 30 0
29MAY25 4.90 C 0.00 0.00 0.00 0.80 +0.13 46 0 180 0
29MAY25 5.00 C 0.00 0.00 0.00 0.73 +0.12 45 0 53 0
29MAY25 5.25 C 0.00 0.00 0.00 0.58 +0.09 44 0 224 0
29MAY25 5.50 C 0.00 0.00 0.00 0.47 +0.08 46 0 77 0
29MAY25 5.75 C 0.00 0.00 0.00 0.38 +0.08 47 0 13 0
29MAY25 6.00 C 0.00 0.00 0.00 0.30 +0.06 47 0 10 0
29MAY25 6.25 C 0.00 0.00 0.00 0.23 +0.05 47 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.18 +0.04 47 0 99 0
29MAY25 6.75 C 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.08 +0.02 48 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.06 - 48 0 0 -
27JUN25 2.10 C 0.00 0.00 0.00 3.36 +0.18 73 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 3.26 +0.18 66 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 3.16 +0.18 59 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 3.06 +0.18 49 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 2.96 +0.18 0 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 2.86 +0.18 0 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 2.76 +0.18 0 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 2.67 +0.18 54 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 2.57 +0.18 50 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 2.47 +0.18 45 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.37 +0.17 40 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 2.28 +0.18 49 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.18 +0.18 46 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.09 +0.18 48 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 1.99 +0.17 45 0 90 0
27JUN25 3.60 C 0.00 0.00 0.00 1.90 +0.17 47 0 30 0
27JUN25 3.70 C 0.00 0.00 0.00 1.81 +0.17 47 0 30 0
27JUN25 3.80 C 0.00 0.00 0.00 1.72 +0.17 47 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.63 +0.17 46 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.54 +0.16 46 0 1 0
27JUN25 4.10 C 0.00 0.00 0.00 1.46 +0.16 46 0 4 0
27JUN25 4.20 C 0.00 0.00 0.00 1.37 +0.15 45 0 411 0
27JUN25 4.30 C 0.00 0.00 0.00 1.29 +0.14 45 0 21 0
27JUN25 4.40 C 0.00 0.00 0.00 1.22 +0.15 46 0 50 0
27JUN25 4.50 C 0.00 0.00 0.00 1.14 +0.14 45 0 10 0
27JUN25 4.60 C 0.00 0.00 0.00 1.07 +0.15 46 0 435 0
27JUN25 4.70 C 0.00 0.00 0.00 0.99 +0.14 44 0 39 0
27JUN25 4.80 C 0.00 0.00 0.00 0.93 +0.14 45 0 114 0
27JUN25 4.90 C 0.00 0.00 0.00 0.86 +0.13 45 0 33 0
27JUN25 5.00 C 0.00 0.00 0.00 0.81 +0.14 46 0 62 0
27JUN25 5.25 C 0.00 0.00 0.00 0.67 +0.11 45 0 94 0
27JUN25 5.50 C 0.00 0.00 0.00 0.54 +0.09 44 0 341 0
27JUN25 5.75 C 0.00 0.00 0.00 0.44 +0.07 45 0 217 0
27JUN25 6.00 C 0.00 0.00 0.00 0.36 +0.06 45 0 82 0
27JUN25 6.25 C 0.00 0.00 0.00 0.30 +0.06 46 0 88 0
27JUN25 6.50 C 0.25 0.25 0.25 0.24 +0.05 46 10 54 +10
27JUN25 6.75 C 0.21 0.21 0.21 0.19 +0.04 46 24 82 0
27JUN25 7.00 C 0.00 0.00 0.00 0.15 +0.03 46 0 2 0
27JUN25 7.25 C 0.00 0.00 0.00 0.12 +0.03 46 0 88 0
27JUN25 7.50 C 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
27JUN25 7.75 C 0.10 0.10 0.10 0.07 +0.02 46 1 1 +1
29SEP25 2.10 C 0.00 0.00 0.00 3.38 +0.18 52 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 3.28 +0.18 42 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 3.18 +0.18 0 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 3.09 +0.18 50 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 2.99 +0.18 45 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 2.89 +0.17 38 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 2.80 +0.18 46 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 2.70 +0.17 42 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 2.61 +0.18 45 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 2.52 +0.18 46 0 23 0
29SEP25 3.10 C 0.00 0.00 0.00 2.42 +0.17 43 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 2.33 +0.17 44 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.24 +0.17 44 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.15 +0.17 44 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.07 +0.17 45 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.98 +0.17 44 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.90 +0.17 45 0 10 0
29SEP25 3.80 C 0.00 0.00 0.00 1.82 +0.17 45 0 3 0
29SEP25 3.90 C 0.00 0.00 0.00 1.74 +0.17 45 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.66 +0.16 45 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.58 +0.16 44 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.51 +0.16 45 0 115 0
29SEP25 4.30 C 0.00 0.00 0.00 1.44 +0.16 45 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.37 +0.15 45 0 136 0
29SEP25 4.50 C 0.00 0.00 0.00 1.30 +0.15 45 0 247 0
29SEP25 4.60 C 0.00 0.00 0.00 1.24 +0.16 45 0 62 0
29SEP25 4.70 C 0.00 0.00 0.00 1.16 +0.14 44 0 40 0
29SEP25 4.80 C 0.00 0.00 0.00 1.11 +0.15 44 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.04 +0.14 44 0 29 0
29SEP25 5.00 C 0.00 0.00 0.00 0.99 +0.14 44 0 17 0
29SEP25 5.25 C 0.00 0.00 0.00 0.86 +0.13 44 0 89 0
29SEP25 5.50 C 0.00 0.00 0.00 0.74 +0.10 44 0 90 0
29SEP25 5.75 C 0.00 0.00 0.00 0.64 +0.09 44 0 75 0
29SEP25 6.00 C 0.00 0.00 0.00 0.56 +0.08 44 0 17 0
29SEP25 6.25 C 0.00 0.00 0.00 0.49 +0.08 45 0 42 0
29SEP25 6.50 C 0.00 0.00 0.00 0.42 +0.07 45 0 198 0
29SEP25 6.75 C 0.00 0.00 0.00 0.37 +0.07 46 0 33 0
29SEP25 7.00 C 0.31 0.31 0.31 0.31 +0.07 45 2 40 +2
29SEP25 7.25 C 0.00 0.00 0.00 0.26 +0.06 45 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.22 +0.05 45 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.19 +0.05 45 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.22 +0.17 43 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.14 +0.17 43 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.06 +0.16 43 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.98 +0.16 43 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.90 +0.15 43 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.83 +0.16 43 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.76 +0.16 44 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.68 +0.15 43 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.62 +0.15 44 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.55 +0.15 43 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.48 +0.14 43 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.42 +0.14 43 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.36 +0.15 43 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.30 +0.14 43 0 8 0
30DEC25 4.80 C 0.00 0.00 0.00 1.24 +0.14 43 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.18 +0.14 43 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.13 +0.13 43 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.01 +0.13 43 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 0.89 +0.11 43 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.79 +0.10 43 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.71 +0.10 43 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 0.63 +0.09 44 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.56 +0.08 44 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.50 +0.07 44 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.44 +0.07 44 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.38 +0.06 43 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.33 +0.05 43 0 4 0
30DEC25 7.75 C 0.00 0.00 0.00 0.29 +0.04 43 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.85 +0.16 43 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.78 +0.15 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.72 +0.15 43 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.65 +0.14 43 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.59 +0.14 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.53 +0.14 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.47 +0.15 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.40 +0.14 42 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.36 +0.15 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.30 +0.14 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.25 +0.14 42 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.13 +0.13 42 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.02 +0.12 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.92 +0.11 42 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.83 +0.10 42 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.76 +0.10 43 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.69 +0.09 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.62 +0.07 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.57 +0.09 44 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.50 +0.07 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.45 - 43 0 0 -
TOTAL CALL 1,396 17,891 +917
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 185 0 30 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 169 0 300 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 154 0 157 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 140 0 474 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 127 0 451 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 121 0 435 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 115 0 32 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 103 0 303 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 98 0 75 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 82 0 18 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 110 0
28MAR25 3.90 P 0.01 0.01 0.01 0.01 0.00 73 4 217 0
28MAR25 4.00 P 0.01 0.01 0.01 0.01 0.00 68 6 535 -5
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 66 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 510 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 -0.01 54 0 484 0
28MAR25 4.40 P 0.00 0.00 0.00 0.02 -0.01 57 0 175 0
28MAR25 4.50 P 0.00 0.00 0.00 0.03 -0.01 58 0 276 0
28MAR25 4.60 P 0.00 0.00 0.00 0.04 -0.02 57 0 458 0
28MAR25 4.70 P 0.05 0.06 0.05 0.05 -0.03 55 18 564 +8
28MAR25 4.80 P 0.00 0.00 0.00 0.07 -0.03 56 0 742 0
28MAR25 4.90 P 0.09 0.09 0.09 0.09 -0.04 55 30 380 -15
28MAR25 5.00 P 0.11 0.12 0.11 0.11 -0.05 54 126 381 +61
28MAR25 5.25 P 0.22 0.22 0.18 0.20 -0.08 54 54 163 -30
28MAR25 5.50 P 0.35 0.35 0.31 0.33 -0.10 55 158 191 +113
28MAR25 5.75 P 0.00 0.00 0.00 0.49 -0.13 57 0 15 0
28MAR25 6.00 P 0.00 0.00 0.00 0.68 -0.15 58 0 16 0
28MAR25 6.25 P 0.00 0.00 0.00 0.90 -0.13 63 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.09 -0.17 52 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.33 -0.17 54 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.57 -0.18 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.82 -0.18 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.07 -0.18 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.32 -0.18 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 163 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 -0.01 47 0 8 0
29APR25 4.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 5 0
29APR25 4.10 P 0.00 0.00 0.00 0.03 -0.01 51 0 64 0
29APR25 4.20 P 0.00 0.00 0.00 0.04 -0.01 51 0 725 0
29APR25 4.30 P 0.00 0.00 0.00 0.05 -0.02 50 0 511 0
29APR25 4.40 P 0.00 0.00 0.00 0.07 -0.02 52 0 47 0
29APR25 4.50 P 0.00 0.00 0.00 0.08 -0.03 50 0 202 0
29APR25 4.60 P 0.00 0.00 0.00 0.10 -0.03 50 0 2,104 0
29APR25 4.70 P 0.12 0.12 0.12 0.13 -0.03 51 22 64 +22
29APR25 4.80 P 0.15 0.15 0.15 0.15 -0.04 50 30 54 +30
29APR25 4.90 P 0.17 0.17 0.17 0.18 -0.04 50 8 177 0
29APR25 5.00 P 0.22 0.22 0.22 0.21 -0.06 49 80 428 +65
29APR25 5.25 P 0.31 0.31 0.30 0.31 -0.08 49 132 136 +127
29APR25 5.50 P 0.44 0.44 0.43 0.45 -0.09 51 53 113 +53
29APR25 5.75 P 0.00 0.00 0.00 0.60 -0.11 51 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.78 -0.13 52 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.98 -0.10 54 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.16 -0.14 50 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.37 -0.16 49 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.60 -0.16 50 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.84 -0.16 51 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.08 -0.17 52 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 -0.01 45 0 5 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 553 0
29MAY25 4.10 P 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.07 -0.02 48 0 89 0
29MAY25 4.30 P 0.00 0.00 0.00 0.08 -0.03 47 0 38 0
29MAY25 4.40 P 0.00 0.00 0.00 0.10 -0.03 47 0 110 0
29MAY25 4.50 P 0.00 0.00 0.00 0.12 -0.04 47 0 380 0
29MAY25 4.60 P 0.00 0.00 0.00 0.15 -0.04 48 0 346 0
29MAY25 4.70 P 0.00 0.00 0.00 0.17 -0.05 47 0 7 0
29MAY25 4.80 P 0.00 0.00 0.00 0.20 -0.05 47 0 21 0
29MAY25 4.90 P 0.00 0.00 0.00 0.24 -0.05 47 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.28 -0.05 48 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.38 -0.08 47 0 15 0
29MAY25 5.50 P 0.51 0.51 0.51 0.51 -0.09 47 13 13 +13
29MAY25 5.75 P 0.00 0.00 0.00 0.67 -0.11 48 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.84 -0.12 49 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.03 -0.14 50 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.23 -0.11 50 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.41 -0.15 47 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.63 -0.16 47 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.85 -0.17 46 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.09 - 47 0 0 -
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 182 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 455 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 529 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 322 0
27JUN25 3.60 P 0.00 0.00 0.00 0.02 -0.01 44 0 620 0
27JUN25 3.70 P 0.00 0.00 0.00 0.03 -0.01 45 0 291 0
27JUN25 3.80 P 0.00 0.00 0.00 0.04 -0.01 46 0 75 0
27JUN25 3.90 P 0.00 0.00 0.00 0.05 -0.02 46 0 39 0
27JUN25 4.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 61 0
27JUN25 4.10 P 0.00 0.00 0.00 0.08 -0.02 46 0 9 0
27JUN25 4.20 P 0.00 0.00 0.00 0.09 -0.03 45 0 290 0
27JUN25 4.30 P 0.00 0.00 0.00 0.11 -0.04 45 0 128 0
27JUN25 4.40 P 0.00 0.00 0.00 0.14 -0.03 47 0 165 0
27JUN25 4.50 P 0.00 0.00 0.00 0.16 -0.04 46 0 32 0
27JUN25 4.60 P 0.00 0.00 0.00 0.19 -0.05 46 0 58 0
27JUN25 4.70 P 0.00 0.00 0.00 0.22 -0.05 46 0 29 0
27JUN25 4.80 P 0.00 0.00 0.00 0.26 -0.05 47 0 243 0
27JUN25 4.90 P 0.00 0.00 0.00 0.29 -0.06 46 0 13 0
27JUN25 5.00 P 0.00 0.00 0.00 0.33 -0.07 46 0 145 0
27JUN25 5.25 P 0.00 0.00 0.00 0.45 -0.07 47 0 340 0
27JUN25 5.50 P 0.55 0.55 0.55 0.58 -0.09 47 2 32 +2
27JUN25 5.75 P 0.00 0.00 0.00 0.73 -0.10 47 0 115 0
27JUN25 6.00 P 0.00 0.00 0.00 0.90 -0.11 48 0 112 0
27JUN25 6.25 P 0.00 0.00 0.00 1.08 -0.10 48 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.24 -0.14 45 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.45 -0.14 46 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.66 -0.15 46 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.88 -0.16 46 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.11 -0.16 46 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.34 -0.17 46 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP25 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP25 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
29SEP25 3.10 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.03 0.00 44 0 1 0
29SEP25 3.30 P 0.00 0.00 0.00 0.04 0.00 45 0 80 0
29SEP25 3.40 P 0.00 0.00 0.00 0.05 -0.01 45 0 30 0
29SEP25 3.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 80 0
29SEP25 3.60 P 0.00 0.00 0.00 0.07 -0.01 45 0 67 0
29SEP25 3.70 P 0.00 0.00 0.00 0.09 -0.01 45 0 30 0
29SEP25 3.80 P 0.00 0.00 0.00 0.10 -0.02 44 0 172 0
29SEP25 3.90 P 0.00 0.00 0.00 0.12 -0.02 45 0 3 0
29SEP25 4.00 P 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.16 -0.02 44 0 25 0
29SEP25 4.20 P 0.00 0.00 0.00 0.19 -0.02 45 0 21 0
29SEP25 4.30 P 0.00 0.00 0.00 0.21 -0.04 44 0 45 0
29SEP25 4.40 P 0.00 0.00 0.00 0.25 -0.03 45 0 37 0
29SEP25 4.50 P 0.00 0.00 0.00 0.28 -0.04 45 0 43 0
29SEP25 4.60 P 0.00 0.00 0.00 0.31 -0.04 45 0 36 0
29SEP25 4.70 P 0.00 0.00 0.00 0.35 -0.04 45 0 15 0
29SEP25 4.80 P 0.00 0.00 0.00 0.39 -0.04 45 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.43 -0.05 45 0 9 0
29SEP25 5.00 P 0.00 0.00 0.00 0.47 -0.06 45 0 6 0
29SEP25 5.25 P 0.00 0.00 0.00 0.59 -0.07 45 0 36 0
29SEP25 5.50 P 0.71 0.71 0.71 0.73 -0.08 46 47 77 +47
29SEP25 5.75 P 0.00 0.00 0.00 0.87 -0.10 45 0 81 0
29SEP25 6.00 P 0.00 0.00 0.00 1.04 -0.10 46 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.22 -0.07 47 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.37 -0.11 45 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.56 -0.12 45 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.76 -0.12 45 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.97 -0.13 45 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.18 -0.14 45 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.40 -0.15 45 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.11 -0.02 43 0 3 0
30DEC25 3.70 P 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.15 -0.02 43 0 1 0
30DEC25 3.90 P 0.00 0.00 0.00 0.18 -0.02 44 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.20 -0.03 43 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.23 -0.03 44 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.25 -0.04 43 0 308 0
30DEC25 4.30 P 0.00 0.00 0.00 0.28 -0.05 43 0 7 0
30DEC25 4.40 P 0.00 0.00 0.00 0.33 -0.04 44 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.36 -0.04 44 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.40 -0.05 44 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.44 -0.05 44 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.48 -0.05 44 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.53 -0.04 44 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.55 -0.07 43 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.69 -0.06 44 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.82 -0.08 44 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.97 -0.09 44 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.13 -0.11 44 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.31 -0.07 45 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.46 -0.10 44 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.64 -0.11 43 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.83 -0.12 43 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.03 -0.13 43 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.24 -0.13 44 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.45 -0.14 43 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.26 -0.02 43 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.29 -0.03 43 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.32 -0.03 43 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.35 -0.05 43 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.40 -0.03 44 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.44 -0.04 44 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.48 -0.04 44 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.52 -0.05 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.56 -0.05 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.59 -0.06 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.63 -0.07 43 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.76 -0.07 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.90 -0.08 43 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.05 -0.09 43 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.22 -0.09 44 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.38 -0.07 44 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.53 -0.10 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.71 -0.11 43 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.90 -0.11 43 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.10 -0.11 43 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.30 - 43 0 0 -
TOTAL PUT 783 20,038 +491
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$ 140.80
07MAR25 105.00 C 34.30 34.30 34.30 35.80 +10.80 0 1 1 +1
07MAR25 107.50 C 0.00 0.00 0.00 33.31 +10.81 0 0 0 0
07MAR25 110.00 C 0.00 0.00 0.00 30.81 +10.80 0 0 40 0
07MAR25 112.50 C 0.00 0.00 0.00 28.31 +10.79 0 0 0 0
07MAR25 115.00 C 0.00 0.00 0.00 25.81 +10.80 0 0 6 0
07MAR25 117.50 C 0.00 0.00 0.00 23.30 +10.72 0 0 10 0
07MAR25 120.00 C 17.80 20.42 17.80 20.81 +10.68 0 13 40 -5
07MAR25 122.50 C 0.00 0.00 0.00 18.31 +10.42 0 0 11 0
07MAR25 125.00 C 13.83 14.45 12.80 15.81 +10.31 0 73 141 -14
07MAR25 127.50 C 11.00 13.40 10.34 13.40 +9.81 101 194 257 -61
07MAR25 130.00 C 9.00 11.50 6.00 11.16 +8.97 114 1,218 1,416 -156
07MAR25 132.50 C 5.90 8.80 3.47 8.30 +7.08 0 494 1,457 -29
07MAR25 135.00 C 4.30 6.30 2.86 6.03 +5.40 62 2,620 1,174 -975
07MAR25 137.50 C 2.86 4.50 2.35 4.06 +3.78 68 2,125 739 +188
07MAR25 140.00 C 2.15 2.94 1.00 2.50 +2.38 70 6,944 1,804 -136
07MAR25 142.50 C 1.38 1.71 0.80 1.37 +1.33 71 1,405 647 +243
07MAR25 145.00 C 0.65 0.93 0.45 0.65 +0.63 70 1,248 728 +93
07MAR25 147.50 C 0.53 0.53 0.23 0.26 +0.25 70 476 429 -36
07MAR25 150.00 C 0.44 0.44 0.12 0.10 +0.09 71 577 654 0
07MAR25 152.50 C 0.12 0.17 0.06 0.03 +0.02 70 298 293 +106
07MAR25 155.00 C 0.07 0.07 0.04 0.01 0.00 72 17 306 -5
07MAR25 157.50 C 0.00 0.00 0.00 0.01 0.00 82 0 100 0
07MAR25 160.00 C 0.00 0.00 0.00 0.01 0.00 93 0 225 0
07MAR25 162.50 C 0.00 0.00 0.00 0.01 0.00 103 0 29 0
07MAR25 165.00 C 0.00 0.00 0.00 0.01 0.00 112 0 35 0
07MAR25 167.50 C 0.00 0.00 0.00 0.01 0.00 122 0 10 0
07MAR25 170.00 C 0.00 0.00 0.00 0.01 0.00 131 0 21 0
07MAR25 172.50 C 0.00 0.00 0.00 0.01 0.00 140 0 34 0
07MAR25 175.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
07MAR25 177.50 C 0.00 0.00 0.00 0.01 0.00 158 0 119 0
07MAR25 180.00 C 0.00 0.00 0.00 0.01 0.00 166 0 87 0
07MAR25 182.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
07MAR25 185.00 C 0.00 0.00 0.00 0.01 0.00 183 0 6 0
07MAR25 187.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
07MAR25 190.00 C 0.00 0.00 0.00 0.01 0.00 198 0 13 0
07MAR25 192.50 C 0.00 0.00 0.00 0.01 0.00 206 0 18 0
07MAR25 195.00 C 0.00 0.00 0.00 0.01 0.00 214 0 18 0
07MAR25 197.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
07MAR25 200.00 C 0.00 0.00 0.00 0.01 0.00 229 0 1 0
14MAR25 105.00 C 0.00 0.00 0.00 35.89 +10.88 0 0 0 0
14MAR25 107.50 C 0.00 0.00 0.00 33.40 +10.87 62 0 0 0
14MAR25 110.00 C 0.00 0.00 0.00 30.90 +10.84 55 0 0 0
14MAR25 112.50 C 0.00 0.00 0.00 28.41 +10.79 56 0 0 0
14MAR25 115.00 C 0.00 0.00 0.00 25.92 +10.68 54 0 0 0
14MAR25 117.50 C 0.00 0.00 0.00 23.45 +10.50 55 0 0 0
14MAR25 120.00 C 0.00 0.00 0.00 21.01 +10.18 55 0 1 0
14MAR25 122.50 C 0.00 0.00 0.00 18.60 +9.84 55 0 0 0
14MAR25 125.00 C 11.80 11.80 11.80 16.26 +9.41 55 2 3 -1
14MAR25 127.50 C 11.93 13.80 11.47 14.00 +8.74 55 24 237 -1
14MAR25 130.00 C 7.50 11.60 4.00 11.85 +7.83 55 105 812 +17
14MAR25 132.50 C 7.60 10.00 7.05 9.88 +6.85 55 563 1,055 -79
14MAR25 135.00 C 6.00 8.23 6.00 8.23 +6.08 57 1,012 1,115 +135
14MAR25 137.50 C 5.50 6.49 4.70 6.49 +5.02 55 304 250 +10
14MAR25 140.00 C 4.50 5.31 3.67 5.14 +4.16 56 1,034 756 +362
14MAR25 142.50 C 3.18 4.30 2.86 3.98 +3.35 56 1,157 356 +230
14MAR25 145.00 C 2.50 3.32 2.18 3.00 +2.60 56 952 545 +370
14MAR25 147.50 C 2.10 2.55 1.91 2.20 +1.96 56 138 145 +52
14MAR25 150.00 C 1.58 2.00 1.28 1.58 +1.44 56 410 262 +192
14MAR25 152.50 C 1.08 1.54 1.00 1.11 +1.03 56 1,100 437 +430
28MAR25 45.00 C 0.00 0.00 0.00 95.91 +10.90 132 0 1,912 0
28MAR25 46.00 C 0.00 0.00 0.00 94.91 +10.89 0 0 1,719 0
28MAR25 47.00 C 0.00 0.00 0.00 93.91 +11.00 0 0 7,106 0
28MAR25 48.00 C 0.00 0.00 0.00 92.92 +10.90 135 0 126 0
28MAR25 49.00 C 0.00 0.00 0.00 91.92 +10.90 124 0 272 0
28MAR25 50.00 C 0.00 0.00 0.00 90.92 +10.89 0 0 62 0
28MAR25 52.50 C 0.00 0.00 0.00 88.43 +10.90 122 0 10 0
28MAR25 55.00 C 0.00 0.00 0.00 85.93 +10.89 0 0 95 0
28MAR25 57.50 C 0.00 0.00 0.00 83.44 +10.89 103 0 30 0
28MAR25 60.00 C 79.60 79.60 79.60 80.94 +10.64 0 1 12,284 0
28MAR25 62.50 C 0.00 0.00 0.00 78.45 +10.89 0 0 62 0
28MAR25 65.00 C 0.00 0.00 0.00 75.96 +10.90 96 0 146 0
28MAR25 67.50 C 0.00 0.00 0.00 73.46 +10.89 0 0 458 0
28MAR25 70.00 C 0.00 0.00 0.00 70.97 +10.89 80 0 804 0
28MAR25 72.50 C 0.00 0.00 0.00 68.48 +10.90 86 0 3,497 0
28MAR25 75.00 C 63.52 63.65 63.52 65.98 +10.91 0 2 3,703 0
28MAR25 77.50 C 63.40 63.40 63.40 63.49 +10.88 75 20 4,055 0
28MAR25 80.00 C 60.07 61.58 60.07 60.99 +10.89 0 400 6,301 +45
28MAR25 82.50 C 58.28 58.28 58.27 58.50 +10.89 61 250 11,283 -154
28MAR25 85.00 C 53.55 53.55 53.55 56.01 +10.90 66 6 9,110 -6
28MAR25 87.50 C 50.82 52.16 50.53 53.51 +10.77 0 47 6,237 +28
28MAR25 90.00 C 0.00 0.00 0.00 50.95 +10.71 0 0 14,107 0
28MAR25 92.50 C 0.00 0.00 0.00 48.52 +10.88 0 0 11,240 0
28MAR25 95.00 C 45.00 45.80 45.00 46.08 +10.93 67 8 24,489 -8
28MAR25 97.50 C 0.00 0.00 0.00 43.54 +10.87 49 0 4,831 0
28MAR25 100.00 C 39.30 41.30 39.30 41.19 +10.98 68 98 18,789 -7
28MAR25 102.50 C 38.13 38.72 38.13 38.72 +10.96 65 277 7,920 -277
28MAR25 105.00 C 32.57 35.70 32.57 36.37 +10.66 68 4 6,487 -2
28MAR25 107.50 C 32.10 34.00 32.10 33.89 +10.67 64 3 23,372 -1
28MAR25 110.00 C 29.00 31.85 28.66 31.85 +11.21 71 44 10,795 -30
28MAR25 112.50 C 27.00 29.38 27.00 28.78 +10.38 50 828 4,227 +279
28MAR25 115.00 C 24.50 26.50 24.50 26.03 +9.83 0 44 6,760 +6
28MAR25 117.50 C 21.52 24.00 21.00 24.08 +10.02 50 4 1,923 -1
28MAR25 120.00 C 20.00 21.80 19.00 21.51 +9.46 44 542 10,471 -498
28MAR25 122.50 C 18.00 19.00 17.32 19.53 +9.26 49 14 1,971 -2
28MAR25 125.00 C 14.00 18.00 14.00 17.45 +8.74 49 183 8,131 -176
28MAR25 127.50 C 13.00 15.90 12.80 15.30 +7.94 47 101 3,149 -55
28MAR25 130.00 C 11.00 14.00 11.00 13.51 +7.33 49 908 7,538 -424
28MAR25 132.50 C 10.27 11.62 9.60 11.65 +6.52 48 950 6,270 -655
28MAR25 135.00 C 8.71 10.68 7.57 10.21 +6.00 49 1,495 4,713 -451
28MAR25 137.50 C 7.85 8.90 6.44 8.77 +5.41 49 1,427 4,788 +443
28MAR25 140.00 C 3.69 7.94 3.69 7.50 +4.84 50 3,556 18,752 +691
28MAR25 142.50 C 5.26 6.66 4.94 6.51 +4.43 51 2,175 5,243 +372
28MAR25 145.00 C 4.67 5.80 4.14 5.47 +3.86 51 2,531 6,058 -700
28MAR25 147.50 C 3.76 5.00 3.43 4.54 +3.31 51 791 4,449 +20
28MAR25 150.00 C 2.39 4.25 2.39 3.73 +2.80 51 3,181 14,643 +568
28MAR25 152.50 C 2.75 3.62 2.60 3.04 +2.35 51 1,301 1,817 +347
28MAR25 155.00 C 2.50 3.12 2.00 2.46 +1.95 51 1,068 2,539 +334
28MAR25 157.50 C 2.10 2.64 1.84 1.97 +1.59 51 490 1,279 +43
28MAR25 160.00 C 1.68 2.24 1.49 1.57 +1.30 51 799 8,454 +289
28MAR25 162.50 C 1.48 1.90 1.32 1.24 +1.04 51 229 504 +1
28MAR25 165.00 C 1.49 1.57 1.06 0.97 +0.83 51 376 623 +34
28MAR25 167.50 C 1.04 1.40 0.95 0.75 +0.65 50 341 404 +99
28MAR25 170.00 C 0.97 1.20 0.76 0.58 +0.51 50 546 1,978 +149
28MAR25 172.50 C 0.75 1.03 0.75 0.45 +0.40 51 17 282 -3
28MAR25 175.00 C 0.75 0.80 0.67 0.34 +0.30 50 21 303 -13
28MAR25 177.50 C 0.60 0.80 0.60 0.26 +0.23 50 45 262 +10
28MAR25 180.00 C 0.57 0.68 0.45 0.19 +0.17 50 620 10,409 -77
28MAR25 182.50 C 0.50 0.53 0.42 0.15 +0.14 51 145 266 +71
28MAR25 185.00 C 0.42 0.48 0.42 0.11 +0.10 51 30 352 -2
28MAR25 187.50 C 0.42 0.42 0.42 0.08 +0.07 50 5 45 +3
28MAR25 190.00 C 0.29 0.40 0.29 0.06 +0.05 50 65 377 +4
28MAR25 192.50 C 0.00 0.00 0.00 0.05 +0.04 51 0 72 0
28MAR25 195.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 284 0
28MAR25 197.50 C 0.29 0.33 0.23 0.02 +0.01 50 60 20 +20
28MAR25 200.00 C 0.33 0.33 0.23 0.01 0.00 48 185 2,523 +32
29APR25 55.00 C 0.00 0.00 0.00 86.13 +10.90 76 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 83.64 +10.89 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 81.15 +10.85 0 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 78.67 +10.89 55 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 76.18 +10.89 0 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 73.70 +10.89 53 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 71.21 +10.89 0 0 30 0
29APR25 72.50 C 0.00 0.00 0.00 68.73 +10.89 49 0 40 0
29APR25 75.00 C 0.00 0.00 0.00 66.24 +10.89 0 0 60 0
29APR25 77.50 C 0.00 0.00 0.00 63.76 +10.89 46 0 360 0
29APR25 80.00 C 0.00 0.00 0.00 61.28 +10.89 48 0 1,306 0
29APR25 82.50 C 0.00 0.00 0.00 58.79 +10.88 42 0 3,502 0
29APR25 85.00 C 0.00 0.00 0.00 56.31 +10.87 44 0 2,059 0
29APR25 87.50 C 0.00 0.00 0.00 53.84 +10.87 46 0 2,641 0
29APR25 90.00 C 0.00 0.00 0.00 51.37 +10.86 46 0 1,988 0
29APR25 92.50 C 0.00 0.00 0.00 48.90 +10.83 45 0 939 0
29APR25 95.00 C 0.00 0.00 0.00 46.45 +10.79 46 0 976 0
29APR25 97.50 C 0.00 0.00 0.00 44.01 +10.74 46 0 6,831 0
29APR25 100.00 C 39.00 40.00 39.00 41.32 +10.26 0 3 4,826 -1
29APR25 102.50 C 38.31 38.31 38.31 39.20 +10.60 46 1 452 -1
29APR25 105.00 C 36.00 36.00 36.00 36.84 +10.49 46 2 1,229 0
29APR25 107.50 C 0.00 0.00 0.00 34.51 +10.34 46 0 913 0
29APR25 110.00 C 0.00 0.00 0.00 32.23 +10.17 46 0 5,809 0
29APR25 112.50 C 0.00 0.00 0.00 30.01 +10.07 46 0 686 0
29APR25 115.00 C 25.50 27.00 25.50 27.13 +8.81 38 8 18,554 -4
29APR25 117.50 C 0.00 0.00 0.00 25.74 +9.64 46 0 772 0
29APR25 120.00 C 21.50 23.00 21.50 23.34 +9.04 43 8 2,200 -1
29APR25 122.50 C 19.73 20.80 19.73 21.31 +8.64 43 2 2,687 0
29APR25 125.00 C 17.41 18.50 17.41 19.49 +8.27 43 66 1,464 +5
29APR25 127.50 C 16.50 18.00 15.50 17.89 +7.89 44 51 1,972 -51
29APR25 130.00 C 14.15 16.28 13.50 16.01 +7.20 43 71 5,518 -56
29APR25 132.50 C 12.50 14.52 12.50 14.52 +6.73 44 75 1,700 -12
29APR25 135.00 C 8.35 13.02 8.35 13.06 +6.17 44 97 2,193 -24
29APR25 137.50 C 10.15 11.82 9.83 11.79 +5.84 45 353 2,038 -243
29APR25 140.00 C 9.06 10.65 8.85 10.65 +5.54 45 265 4,573 -102
29APR25 142.50 C 8.85 9.60 7.93 9.60 +5.23 46 96 1,552 -57
29APR25 145.00 C 6.50 8.89 6.50 8.59 +4.87 46 838 2,650 +369
29APR25 147.50 C 4.16 8.00 4.16 7.80 +4.65 47 304 937 -204
29APR25 150.00 C 4.50 7.22 4.50 6.89 +4.24 47 1,752 2,694 +423
29APR25 152.50 C 5.43 6.25 5.03 6.06 +3.83 47 178 518 -68
29APR25 155.00 C 4.70 5.70 4.55 5.31 +3.45 47 284 786 +109
29APR25 157.50 C 4.28 4.92 4.23 4.64 +3.09 47 127 535 +72
29APR25 160.00 C 4.00 4.83 3.80 4.04 +2.75 47 189 781 +20
29APR25 162.50 C 4.04 4.38 4.04 3.51 +2.45 47 28 422 +6
29APR25 165.00 C 3.37 3.97 3.12 3.04 +2.16 46 98 222 +59
29APR25 167.50 C 3.59 3.59 3.59 2.63 +1.91 46 10 93 +10
29APR25 170.00 C 2.86 3.28 2.50 2.26 +1.67 46 687 1,120 +370
29APR25 172.50 C 2.39 2.78 2.39 1.94 +1.46 46 13 153 0
29APR25 175.00 C 2.07 2.53 2.07 1.66 +1.27 46 5 85 +5
29APR25 177.50 C 0.00 0.00 0.00 1.42 +1.10 46 0 304 0
29APR25 180.00 C 2.04 2.20 1.75 1.21 +0.96 46 203 220 +10
29APR25 182.50 C 1.98 1.98 1.98 1.03 +0.83 46 2 82 +2
29APR25 185.00 C 1.55 1.74 1.55 0.87 +0.71 46 12 47 -4
29APR25 187.50 C 0.00 0.00 0.00 0.74 +0.61 46 0 382 0
29APR25 190.00 C 0.00 0.00 0.00 0.63 +0.52 46 0 33 0
29APR25 192.50 C 0.00 0.00 0.00 0.53 +0.44 46 0 121 0
29APR25 195.00 C 1.29 1.29 1.29 0.44 +0.37 46 1 1 +1
29APR25 197.50 C 0.95 0.95 0.95 0.37 +0.31 46 2 90 -2
29APR25 200.00 C 1.00 1.14 0.85 0.31 +0.26 46 71 888 +37
29MAY25 65.00 C 0.00 0.00 0.00 76.40 +10.89 49 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 73.92 +10.89 0 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 71.45 +10.89 48 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 68.97 +10.88 43 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 66.50 +10.88 45 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 64.03 +10.87 45 0 1 0
29MAY25 80.00 C 0.00 0.00 0.00 61.57 +10.86 46 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 59.11 +10.84 45 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 56.66 +10.82 45 0 286 0
29MAY25 87.50 C 0.00 0.00 0.00 54.22 +10.78 45 0 122 0
29MAY25 90.00 C 0.00 0.00 0.00 51.80 +10.74 46 0 716 0
29MAY25 92.50 C 0.00 0.00 0.00 49.39 +10.68 45 0 699 0
29MAY25 95.00 C 0.00 0.00 0.00 47.01 +10.61 45 0 1,119 0
29MAY25 97.50 C 0.00 0.00 0.00 44.65 +10.52 45 0 1,071 0
29MAY25 100.00 C 40.00 40.00 40.00 42.33 +10.41 45 1 578 -1
29MAY25 102.50 C 0.00 0.00 0.00 40.04 +10.28 45 0 652 0
29MAY25 105.00 C 0.00 0.00 0.00 37.80 +10.13 45 0 1,444 0
29MAY25 107.50 C 0.00 0.00 0.00 35.60 +9.95 45 0 192 0
29MAY25 110.00 C 30.67 30.67 30.67 33.46 +9.75 45 1 194 -1
29MAY25 112.50 C 0.00 0.00 0.00 31.38 +9.53 45 0 283 0
29MAY25 115.00 C 0.00 0.00 0.00 29.36 +9.29 45 0 441 0
29MAY25 117.50 C 0.00 0.00 0.00 27.40 +9.02 45 0 501 0
29MAY25 120.00 C 24.50 25.00 24.50 25.52 +8.73 45 11 813 0
29MAY25 122.50 C 0.00 0.00 0.00 23.72 +8.68 45 0 755 0
29MAY25 125.00 C 0.00 0.00 0.00 21.99 +8.34 45 0 613 0
29MAY25 127.50 C 18.00 19.60 18.00 20.34 +7.92 45 8 747 +4
29MAY25 130.00 C 16.43 18.20 16.30 18.21 +6.81 43 14 1,592 -4
29MAY25 132.50 C 16.36 16.36 16.36 17.01 +6.74 44 5 827 0
29MAY25 135.00 C 13.70 15.20 13.70 15.66 +6.25 45 2 2,772 0
29MAY25 137.50 C 14.11 14.11 14.11 14.42 +5.98 45 1 1,372 -1
29MAY25 140.00 C 12.00 13.35 11.74 13.35 +5.79 46 697 11,434 +570
29MAY25 142.50 C 10.95 12.47 10.60 12.10 +5.36 45 124 255 +43
29MAY25 145.00 C 10.57 11.38 9.70 11.38 +5.39 46 318 555 -49
29MAY25 147.50 C 8.92 9.30 8.92 10.39 +5.08 47 62 1,257 +2
29MAY25 150.00 C 8.19 9.65 8.15 9.44 +4.74 46 595 2,943 +355
29MAY25 152.50 C 7.82 8.44 7.53 8.56 +4.41 46 62 996 -5
29MAY25 155.00 C 7.02 8.33 7.02 7.74 +4.09 46 202 275 -90
29MAY25 157.50 C 7.13 7.13 7.13 6.99 +3.78 46 1 462 +1
29MAY25 160.00 C 6.26 7.00 5.78 6.30 +3.48 46 63 10,124 +8
29MAY25 162.50 C 0.00 0.00 0.00 5.67 +3.20 46 0 57 0
29MAY25 165.00 C 5.72 5.75 5.72 5.09 +2.93 46 25 166 +1
29MAY25 167.50 C 0.00 0.00 0.00 4.57 +2.69 46 0 77 0
29MAY25 170.00 C 4.31 5.50 4.31 4.09 +2.45 46 46 75 +15
29MAY25 172.50 C 0.00 0.00 0.00 3.66 +2.23 46 0 31 0
29MAY25 175.00 C 4.30 4.36 4.30 3.27 +2.03 46 2 54 0
29MAY25 177.50 C 0.00 0.00 0.00 2.92 +1.85 46 0 63 0
29MAY25 180.00 C 3.60 3.60 3.60 2.60 +1.67 46 6 766 0
29MAY25 182.50 C 3.38 3.38 3.38 2.31 +1.51 46 1 66 +1
29MAY25 185.00 C 0.00 0.00 0.00 2.05 +1.36 46 0 53 0
29MAY25 187.50 C 2.63 2.63 2.63 1.82 +1.22 46 2 2 -2
29MAY25 190.00 C 0.00 0.00 0.00 1.61 +1.10 46 0 2 0
29MAY25 192.50 C 0.00 0.00 0.00 1.43 +1.00 46 0 0 0
29MAY25 195.00 C 0.00 0.00 0.00 1.26 +0.89 46 0 259 0
29MAY25 197.50 C 0.00 0.00 0.00 1.12 +0.80 46 0 40 0
29MAY25 200.00 C 1.93 2.35 1.93 0.99 +0.72 46 295 390 -16
27JUN25 49.00 C 0.00 0.00 0.00 92.32 +10.90 0 0 142 0
27JUN25 50.00 C 0.00 0.00 0.00 91.33 +10.89 0 0 25 0
27JUN25 52.50 C 0.00 0.00 0.00 88.86 +10.90 56 0 52 0
27JUN25 55.00 C 0.00 0.00 0.00 86.38 +10.89 0 0 42 0
27JUN25 57.50 C 0.00 0.00 0.00 83.91 +10.89 0 0 10 0
27JUN25 60.00 C 0.00 0.00 0.00 81.44 +10.90 50 0 85 0
27JUN25 62.50 C 0.00 0.00 0.00 78.96 +10.89 0 0 110 0
27JUN25 65.00 C 0.00 0.00 0.00 76.49 +10.89 0 0 544 0
27JUN25 67.50 C 0.00 0.00 0.00 74.02 +10.89 43 0 68 0
27JUN25 70.00 C 0.00 0.00 0.00 71.55 +10.88 44 0 112 0
27JUN25 72.50 C 68.00 68.00 68.00 69.08 +10.87 43 1 85 0
27JUN25 75.00 C 0.00 0.00 0.00 66.62 +10.61 44 0 1,120 0
27JUN25 77.50 C 0.00 0.00 0.00 64.16 +10.58 44 0 4,794 0
27JUN25 80.00 C 60.10 62.00 60.10 61.71 +10.55 44 2 6,123 -1
27JUN25 82.50 C 0.00 0.00 0.00 59.34 +10.63 48 0 7,462 0
27JUN25 85.00 C 0.00 0.00 0.00 56.84 +10.75 44 0 6,027 0
27JUN25 87.50 C 0.00 0.00 0.00 54.43 +10.42 45 0 3,372 0
27JUN25 90.00 C 0.00 0.00 0.00 52.25 +10.57 49 0 5,889 0
27JUN25 92.50 C 0.00 0.00 0.00 49.67 +10.56 45 0 11,544 0
27JUN25 95.00 C 0.00 0.00 0.00 47.34 +10.39 45 0 7,938 0
27JUN25 97.50 C 0.00 0.00 0.00 45.02 +10.35 45 0 2,018 0
27JUN25 100.00 C 40.00 41.55 40.00 44.04 +11.74 56 8 18,927 +1
27JUN25 102.50 C 0.00 0.00 0.00 40.59 +10.13 45 0 1,050 0
27JUN25 105.00 C 37.20 37.20 37.20 38.17 +9.99 43 1 7,981 -5
27JUN25 107.50 C 0.00 0.00 0.00 36.22 +9.70 45 0 1,435 0
27JUN25 110.00 C 0.00 0.00 0.00 34.05 +9.95 44 0 14,367 0
27JUN25 112.50 C 0.00 0.00 0.00 32.15 +9.27 45 0 1,343 0
27JUN25 115.00 C 0.00 0.00 0.00 30.19 +9.01 45 0 957 0
27JUN25 117.50 C 0.00 0.00 0.00 28.33 +8.78 45 0 722 0
27JUN25 120.00 C 23.93 25.35 23.50 25.69 +8.04 41 80 6,954 -29
27JUN25 122.50 C 0.00 0.00 0.00 24.79 +8.57 45 0 2,098 0
27JUN25 125.00 C 20.28 22.00 20.28 22.64 +7.78 43 26 2,854 -26
27JUN25 127.50 C 0.00 0.00 0.00 21.52 +7.83 45 0 621 0
27JUN25 130.00 C 17.80 18.73 17.50 20.04 +7.43 45 490 6,698 -216
27JUN25 132.50 C 17.70 18.65 17.70 18.31 +6.51 44 12 845 -8
27JUN25 135.00 C 0.00 0.00 0.00 17.05 +6.35 44 0 3,637 0
27JUN25 137.50 C 14.50 16.00 14.14 15.78 +5.91 44 5 906 -3
27JUN25 140.00 C 13.79 14.40 12.86 14.62 +5.60 44 456 12,145 +113
27JUN25 142.50 C 12.52 13.70 12.52 13.67 +5.52 45 60 1,627 +9
27JUN25 145.00 C 11.43 11.97 11.43 12.85 +5.44 46 40 7,237 +15
27JUN25 147.50 C 10.92 11.00 10.80 11.77 +5.10 45 10 398 -8
27JUN25 150.00 C 8.20 11.17 8.20 10.93 +4.91 46 433 3,137 +169
27JUN25 152.50 C 9.19 10.34 9.05 10.01 +4.57 45 157 457 +127
27JUN25 155.00 C 8.54 9.78 8.46 9.15 +4.28 45 149 394 +53
27JUN25 157.50 C 7.98 8.28 7.98 8.42 +4.04 45 5 386 0
27JUN25 160.00 C 8.91 8.91 7.29 7.69 +3.74 45 22 1,908 +16
27JUN25 162.50 C 0.00 0.00 0.00 6.98 +3.46 45 0 109 0
27JUN25 165.00 C 6.27 7.05 6.27 6.41 +3.27 45 8 356 +5
27JUN25 167.50 C 0.00 0.00 0.00 5.84 +3.01 45 0 82 0
27JUN25 170.00 C 5.66 6.55 5.60 5.28 +2.76 45 554 1,202 +463
27JUN25 172.50 C 0.00 0.00 0.00 4.83 +2.60 45 0 43 0
27JUN25 175.00 C 0.00 0.00 0.00 4.40 +2.39 45 0 2,985 0
27JUN25 177.50 C 4.68 4.80 4.68 3.98 +2.19 45 2 40 +2
27JUN25 180.00 C 4.46 5.12 4.46 3.59 +2.03 45 5 167 +3
27JUN25 182.50 C 4.35 4.35 4.35 3.28 +1.88 45 14 68 0
27JUN25 185.00 C 4.15 4.30 4.15 2.97 +1.72 45 22 516 +2
27JUN25 187.50 C 3.72 4.16 3.72 2.66 +1.56 45 2 30 0
27JUN25 190.00 C 0.00 0.00 0.00 2.41 +1.44 45 0 340 0
27JUN25 192.50 C 0.00 0.00 0.00 2.20 +1.33 45 0 31 0
27JUN25 195.00 C 0.00 0.00 0.00 1.98 +1.23 45 0 29 0
27JUN25 197.50 C 0.00 0.00 0.00 1.76 +1.11 45 0 25 0
27JUN25 200.00 C 2.65 3.30 2.62 1.60 +1.02 45 122 1,346 +3
29SEP25 55.00 C 0.00 0.00 0.00 86.39 +10.90 47 0 4 0
29SEP25 57.50 C 0.00 0.00 0.00 83.91 +10.89 0 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 81.45 +10.90 45 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 78.98 +10.89 43 0 1 0
29SEP25 65.00 C 0.00 0.00 0.00 76.52 +10.88 44 0 2 0
29SEP25 67.50 C 0.00 0.00 0.00 74.06 +10.87 43 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 71.62 +10.86 43 0 9 0
29SEP25 72.50 C 0.00 0.00 0.00 69.18 +10.83 43 0 0 0
29SEP25 75.00 C 66.50 66.50 66.50 66.77 +10.76 43 10 1,673 0
29SEP25 77.50 C 0.00 0.00 0.00 64.37 +10.76 43 0 661 0
29SEP25 80.00 C 0.00 0.00 0.00 62.01 +10.71 43 0 746 0
29SEP25 82.50 C 0.00 0.00 0.00 59.66 +10.65 43 0 375 0
29SEP25 85.00 C 56.93 56.93 56.93 57.37 +10.59 43 6 588 0
29SEP25 87.50 C 0.00 0.00 0.00 55.09 +10.09 43 0 1,641 0
29SEP25 90.00 C 0.00 0.00 0.00 52.87 +10.10 43 0 10,909 0
29SEP25 92.50 C 0.00 0.00 0.00 50.68 +10.32 43 0 1,758 0
29SEP25 95.00 C 0.00 0.00 0.00 48.53 +9.99 43 0 2,788 0
29SEP25 97.50 C 0.00 0.00 0.00 46.45 +10.07 43 0 3,261 0
29SEP25 100.00 C 41.60 42.28 41.60 44.38 +9.94 43 6 3,645 0
29SEP25 102.50 C 0.00 0.00 0.00 42.42 +9.78 43 0 1,201 0
29SEP25 105.00 C 39.20 40.20 39.20 40.48 +9.63 43 3 2,180 -3
29SEP25 107.50 C 0.00 0.00 0.00 38.56 +9.43 43 0 937 0
29SEP25 110.00 C 34.80 36.60 34.80 36.60 +9.40 42 21 2,265 -7
29SEP25 112.50 C 0.00 0.00 0.00 35.00 +9.11 43 0 1,744 0
29SEP25 115.00 C 0.00 0.00 0.00 33.16 +8.03 43 0 764 0
29SEP25 117.50 C 0.00 0.00 0.00 31.65 +8.68 43 0 833 0
29SEP25 120.00 C 29.00 29.80 29.00 29.70 +8.38 42 79 4,832 -79
29SEP25 122.50 C 0.00 0.00 0.00 28.46 +8.38 43 0 544 0
29SEP25 125.00 C 25.50 26.50 25.50 27.04 +8.10 43 4 2,124 -1
29SEP25 127.50 C 0.00 0.00 0.00 25.62 +7.81 43 0 3,411 0
29SEP25 130.00 C 22.80 22.80 22.80 24.20 +7.54 43 2 2,131 -2
29SEP25 132.50 C 0.00 0.00 0.00 22.74 +6.99 43 0 1,065 0
29SEP25 135.00 C 19.62 19.62 19.62 21.53 +6.64 43 2 4,300 0
29SEP25 137.50 C 0.00 0.00 0.00 20.42 +6.53 43 0 839 0
29SEP25 140.00 C 18.00 19.00 18.00 19.34 +6.25 43 101 1,117 -14
29SEP25 142.50 C 16.93 16.93 16.93 18.33 +6.13 43 4 186 0
29SEP25 145.00 C 0.00 0.00 0.00 17.31 +5.99 43 0 971 0
29SEP25 147.50 C 0.00 0.00 0.00 16.45 +5.88 44 0 295 0
29SEP25 150.00 C 14.33 14.73 14.33 15.60 +5.74 44 62 6,495 +4
29SEP25 152.50 C 13.90 14.96 13.90 14.83 +5.67 44 10 237 -4
29SEP25 155.00 C 0.00 0.00 0.00 13.95 +5.49 44 0 1,324 0
29SEP25 157.50 C 12.00 12.71 12.00 13.08 +5.17 44 40 149 +39
29SEP25 160.00 C 11.50 13.00 10.86 12.28 +4.92 44 4 327 0
29SEP25 162.50 C 0.00 0.00 0.00 11.59 +4.78 44 0 1 0
29SEP25 165.00 C 0.00 0.00 0.00 10.89 +4.62 44 0 145 0
29SEP25 167.50 C 0.00 0.00 0.00 10.20 +4.35 44 0 1 0
29SEP25 170.00 C 0.00 0.00 0.00 9.52 +4.08 44 0 2,081 0
29SEP25 172.50 C 0.00 0.00 0.00 8.98 +3.94 44 0 40 0
29SEP25 175.00 C 0.00 0.00 0.00 8.44 +3.81 44 0 52 0
29SEP25 177.50 C 0.00 0.00 0.00 7.91 +3.62 44 0 1 0
29SEP25 180.00 C 8.00 8.00 8.00 7.37 +3.37 44 24 793 +23
29SEP25 182.50 C 0.00 0.00 0.00 6.90 +3.31 44 0 1 0
29SEP25 185.00 C 0.00 0.00 0.00 6.50 +3.20 44 0 26 0
29SEP25 187.50 C 0.00 0.00 0.00 6.09 +3.06 44 0 283 0
29SEP25 190.00 C 6.45 7.00 6.45 5.69 +2.78 44 86 846 -76
29SEP25 192.50 C 0.00 0.00 0.00 5.29 +2.67 44 0 0 0
29SEP25 195.00 C 0.00 0.00 0.00 4.95 +2.53 44 0 0 0
29SEP25 197.50 C 0.00 0.00 0.00 4.66 +2.45 44 0 0 0
29SEP25 200.00 C 5.88 5.88 5.79 4.36 +2.33 43 7 94 +2
30DEC25 55.00 C 0.00 0.00 0.00 86.40 +10.86 42 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 83.96 +10.86 42 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 81.53 +10.84 42 0 168 0
30DEC25 62.50 C 0.00 0.00 0.00 79.14 +10.82 42 0 44 0
30DEC25 65.00 C 0.00 0.00 0.00 76.78 +10.80 42 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 74.45 +10.77 42 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 72.13 +10.73 42 0 48 0
30DEC25 72.50 C 0.00 0.00 0.00 69.84 +10.69 42 0 1 0
30DEC25 75.00 C 0.00 0.00 0.00 67.56 +10.63 42 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 65.33 +10.58 42 0 2 0
30DEC25 80.00 C 0.00 0.00 0.00 63.99 +11.38 49 0 203 0
30DEC25 82.50 C 0.00 0.00 0.00 60.94 +10.45 42 0 176 0
30DEC25 85.00 C 0.00 0.00 0.00 58.80 +10.35 42 0 611 0
30DEC25 87.50 C 0.00 0.00 0.00 56.66 +10.25 42 0 618 0
30DEC25 90.00 C 0.00 0.00 0.00 54.63 +10.17 42 0 684 0
30DEC25 92.50 C 0.00 0.00 0.00 52.60 +10.05 42 0 355 0
30DEC25 95.00 C 0.00 0.00 0.00 50.58 +9.93 42 0 297 0
30DEC25 97.50 C 0.00 0.00 0.00 48.68 +9.81 42 0 559 0
30DEC25 100.00 C 0.00 0.00 0.00 46.78 +9.77 42 0 7,072 0
30DEC25 102.50 C 0.00 0.00 0.00 44.89 +9.53 42 0 85 0
30DEC25 105.00 C 0.00 0.00 0.00 43.14 +9.38 42 0 333 0
30DEC25 107.50 C 0.00 0.00 0.00 41.40 +9.23 42 0 947 0
30DEC25 110.00 C 33.79 33.79 33.79 39.65 +9.06 42 2 832 0
30DEC25 112.50 C 35.59 35.59 35.59 38.03 +9.24 42 16 2,586 0
30DEC25 115.00 C 0.00 0.00 0.00 36.46 +8.73 42 0 1,757 0
30DEC25 117.50 C 0.00 0.00 0.00 34.88 +8.55 42 0 97 0
30DEC25 120.00 C 32.40 33.00 32.40 32.34 +7.35 40 7 1,822 -1
30DEC25 122.50 C 25.74 25.74 25.74 31.57 +8.09 41 5 1,056 0
30DEC25 125.00 C 29.00 30.00 29.00 30.01 +7.77 41 5 1,567 -1
30DEC25 127.50 C 0.00 0.00 0.00 29.16 +7.99 42 0 643 0
30DEC25 130.00 C 0.00 0.00 0.00 27.44 +6.84 41 0 3,144 0
30DEC25 132.50 C 25.00 25.80 25.00 26.21 +6.64 41 8 136 +1
30DEC25 135.00 C 23.00 25.66 23.00 25.66 +7.35 43 14 7,595 -12
30DEC25 137.50 C 0.00 0.00 0.00 24.00 +6.57 42 0 505 0
30DEC25 140.00 C 21.28 23.24 21.28 22.99 +6.21 42 64 8,565 +33
30DEC25 142.50 C 22.00 22.00 22.00 22.03 +6.12 42 1 6 0
30DEC25 145.00 C 0.00 0.00 0.00 21.10 +6.04 42 0 7,032 0
30DEC25 147.50 C 0.00 0.00 0.00 20.19 +5.99 42 0 158 0
30DEC25 150.00 C 17.80 19.50 17.80 19.43 +6.03 43 39 1,103 +14
30DEC25 152.50 C 0.00 0.00 0.00 18.64 +5.93 43 0 4 0
30DEC25 155.00 C 18.10 18.10 18.00 17.87 +5.84 43 15 396 +2
30DEC25 157.50 C 15.80 17.11 15.80 17.02 +5.68 43 7 360 +1
30DEC25 160.00 C 0.00 0.00 0.00 16.17 +5.82 43 0 130 0
30DEC25 162.50 C 0.00 0.00 0.00 15.32 +5.54 43 0 12 0
30DEC25 165.00 C 0.00 0.00 0.00 14.62 +5.35 43 0 1 0
30DEC25 167.50 C 0.00 0.00 0.00 13.94 +5.18 43 0 0 0
30DEC25 170.00 C 13.50 13.50 13.50 13.27 +5.03 43 2 27 +1
30DEC25 172.50 C 0.00 0.00 0.00 12.59 +4.86 43 0 3 0
30DEC25 175.00 C 0.00 0.00 0.00 11.57 +4.27 42 0 12 0
30DEC25 177.50 C 0.00 0.00 0.00 11.01 +4.09 42 0 6 0
30DEC25 180.00 C 7.00 7.00 7.00 10.82 +4.29 43 1 5 +1
30DEC25 182.50 C 11.00 11.00 11.00 10.00 +3.85 42 20 20 +20
30DEC25 185.00 C 0.00 0.00 0.00 9.49 +3.73 42 0 3 0
30DEC25 187.50 C 0.00 0.00 0.00 9.25 +3.84 43 0 0 0
30DEC25 190.00 C 9.00 9.00 9.00 8.48 +3.35 42 6 313 0
30DEC25 192.50 C 0.00 0.00 0.00 8.10 +3.25 42 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 7.95 +3.38 43 0 27 0
30DEC25 197.50 C 0.00 0.00 0.00 7.56 +3.27 43 0 0 0
30DEC25 200.00 C 10.00 10.00 8.05 7.17 +3.15 43 28 624 +16
30MAR26 105.00 C 0.00 0.00 0.00 45.64 +9.38 42 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 43.95 +9.25 42 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 42.40 +9.15 42 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 40.85 +8.98 42 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.30 +8.81 42 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 37.79 +8.68 42 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 36.42 +8.54 42 0 3 0
30MAR26 122.50 C 0.00 0.00 0.00 35.06 +8.71 42 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 33.69 +8.45 42 0 8 0
30MAR26 127.50 C 0.00 0.00 0.00 32.33 +8.12 42 0 1 0
30MAR26 130.00 C 30.62 30.62 30.50 31.14 +8.00 42 5 16 +4
30MAR26 132.50 C 0.00 0.00 0.00 29.39 +7.18 41 0 4 0
30MAR26 135.00 C 26.45 28.06 26.45 28.29 +6.94 41 3 2 +2
30MAR26 137.50 C 0.00 0.00 0.00 27.23 +6.78 41 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 26.20 +6.52 42 0 5 0
30MAR26 142.50 C 23.90 23.90 23.90 25.27 +6.35 42 1 1 +1
30MAR26 145.00 C 0.00 0.00 0.00 24.35 +6.19 42 0 2 0
30MAR26 147.50 C 0.00 0.00 0.00 23.49 +6.17 42 0 0 0
30MAR26 150.00 C 22.72 22.72 22.72 22.72 +6.24 42 1 3 +1
30MAR26 152.50 C 22.26 22.26 22.26 21.89 +6.24 43 5 5 +5
30MAR26 155.00 C 20.05 20.05 20.05 21.13 +6.14 43 4 6 +4
30MAR26 157.50 C 19.32 20.00 19.32 20.40 +6.50 43 102 102 +102
TOTAL CALL 62,701 780,871 +3,537
07MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 202 0 13 0
07MAR25 107.50 P 0.01 0.01 0.01 0.01 0.00 187 36 121 0
07MAR25 110.00 P 0.00 0.00 0.00 0.01 0.00 172 0 129 0
07MAR25 112.50 P 0.02 0.02 0.02 0.01 0.00 157 30 220 0
07MAR25 115.00 P 0.01 0.02 0.01 0.01 0.00 143 215 962 -84
07MAR25 117.50 P 0.01 0.04 0.01 0.01 -0.02 129 7 889 -3
07MAR25 120.00 P 0.05 0.05 0.01 0.01 -0.07 116 105 2,948 -83
07MAR25 122.50 P 0.06 0.06 0.01 0.01 -0.23 102 293 1,346 -160
07MAR25 125.00 P 0.07 0.13 0.02 0.01 -0.57 89 402 1,142 +40
07MAR25 127.50 P 0.20 0.20 0.05 0.01 -1.22 75 166 788 +11
07MAR25 130.00 P 1.00 1.00 0.03 0.03 -2.37 71 1,380 1,514 +454
07MAR25 132.50 P 0.43 0.65 0.14 0.10 -3.80 69 493 615 +85
07MAR25 135.00 P 1.25 1.39 0.28 0.30 -5.45 69 3,109 2,208 +1,304
07MAR25 137.50 P 1.50 2.50 0.69 0.77 -7.12 68 2,603 593 +499
07MAR25 140.00 P 3.60 4.00 1.51 1.65 -8.57 69 1,150 641 +576
07MAR25 142.50 P 5.40 5.50 2.74 3.11 -9.51 72 331 330 +229
07MAR25 145.00 P 6.80 6.80 4.55 4.90 -10.20 73 126 96 +92
07MAR25 147.50 P 0.00 0.00 0.00 7.04 -10.56 76 0 0 0
07MAR25 150.00 P 12.50 12.50 9.00 9.29 -10.81 71 6 2 -2
07MAR25 152.50 P 0.00 0.00 0.00 11.86 -10.74 95 0 0 0
07MAR25 155.00 P 17.32 17.32 17.32 14.23 -10.87 86 1 1 +1
07MAR25 157.50 P 0.00 0.00 0.00 16.81 -10.79 117 0 0 0
07MAR25 160.00 P 0.00 0.00 0.00 19.33 -10.77 134 0 0 0
07MAR25 162.50 P 0.00 0.00 0.00 21.70 -10.90 0 0 0 0
07MAR25 165.00 P 0.00 0.00 0.00 24.29 -10.81 151 0 0 0
07MAR25 167.50 P 0.00 0.00 0.00 26.70 -10.90 0 0 0 0
07MAR25 170.00 P 0.00 0.00 0.00 29.45 -10.65 205 0 0 0
07MAR25 172.50 P 0.00 0.00 0.00 31.83 -10.77 196 0 0 0
07MAR25 175.00 P 0.00 0.00 0.00 34.33 -10.77 208 0 0 0
07MAR25 177.50 P 0.00 0.00 0.00 36.81 -10.79 213 0 0 0
07MAR25 180.00 P 0.00 0.00 0.00 39.20 -10.90 0 0 0 0
07MAR25 182.50 P 0.00 0.00 0.00 41.83 -10.77 240 0 0 0
07MAR25 185.00 P 0.00 0.00 0.00 44.20 -10.90 0 0 0 0
07MAR25 187.50 P 0.00 0.00 0.00 46.76 -10.84 237 0 0 0
07MAR25 190.00 P 0.00 0.00 0.00 49.25 -10.85 242 0 0 0
07MAR25 192.50 P 0.00 0.00 0.00 51.80 -10.80 272 0 0 0
07MAR25 195.00 P 0.00 0.00 0.00 54.20 -10.90 0 0 0 0
07MAR25 197.50 P 0.00 0.00 0.00 56.72 -10.88 248 0 0 0
07MAR25 200.00 P 0.00 0.00 0.00 59.32 -10.78 306 0 0 0
14MAR25 105.00 P 0.04 0.05 0.04 0.01 0.00 71 18 24 +13
14MAR25 107.50 P 0.00 0.00 0.00 0.01 -0.02 66 0 7 0
14MAR25 110.00 P 0.00 0.00 0.00 0.01 -0.05 61 0 437 0
14MAR25 112.50 P 0.12 0.12 0.10 0.01 -0.11 55 30 944 0
14MAR25 115.00 P 0.15 0.15 0.13 0.03 -0.20 57 15 422 -13
14MAR25 117.50 P 0.32 0.32 0.17 0.05 -0.40 55 3 307 -3
14MAR25 120.00 P 0.32 0.33 0.21 0.10 -0.66 55 485 1,202 +295
14MAR25 122.50 P 0.48 0.48 0.30 0.20 -1.02 55 151 1,209 -42
14MAR25 125.00 P 0.65 0.71 0.39 0.36 -1.52 55 187 1,104 +10
14MAR25 127.50 P 1.11 1.12 0.60 0.57 -2.20 54 316 2,508 +49
14MAR25 130.00 P 1.35 1.61 0.92 0.92 -3.10 54 989 684 +189
14MAR25 132.50 P 1.50 2.43 1.40 1.43 -4.02 54 473 313 +7
14MAR25 135.00 P 3.04 3.28 2.00 2.10 -5.19 54 583 330 +329
14MAR25 137.50 P 4.00 4.64 2.86 3.04 -6.08 55 1,375 762 +762
14MAR25 140.00 P 4.98 6.09 4.00 4.13 -7.05 55 1,012 709 +708
14MAR25 142.50 P 6.63 6.67 5.54 5.54 -7.84 56 326 293 +292
14MAR25 145.00 P 7.23 7.30 7.22 7.21 -8.43 57 95 95 +95
14MAR25 147.50 P 0.00 0.00 0.00 8.93 -8.82 58 0 0 0
14MAR25 150.00 P 13.00 13.00 13.00 10.94 -9.23 60 1 1 +1
14MAR25 152.50 P 0.00 0.00 0.00 12.98 -9.64 60 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 154 0 2,616 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 152 0 1,184 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 149 0 7,796 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 146 0 461 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 143 0 2,441 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1,679 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 134 0 1,020 0
28MAR25 55.00 P 0.01 0.01 0.01 0.01 0.00 128 4 3,932 +4
28MAR25 57.50 P 0.01 0.01 0.01 0.01 0.00 122 100 2,811 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 117 0 13,258 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 111 0 5,219 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 106 0 11,775 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 101 0 4,113 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 96 0 27,609 0
28MAR25 72.50 P 0.04 0.05 0.04 0.01 0.00 92 210 8,616 +140
28MAR25 75.00 P 0.06 0.06 0.06 0.01 0.00 87 60 12,567 +40
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 83 0 9,154 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 79 1 30,030 -1
28MAR25 82.50 P 0.05 0.05 0.05 0.01 0.00 75 4 21,805 -4
28MAR25 85.00 P 0.10 0.15 0.10 0.01 0.00 71 101 38,059 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 6,929 0
28MAR25 90.00 P 0.15 0.15 0.15 0.01 0.00 63 20 17,888 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 60 0 11,821 0
28MAR25 95.00 P 0.18 0.18 0.12 0.01 -0.01 56 103 10,884 +27
28MAR25 97.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 3,691 0
28MAR25 100.00 P 0.20 0.20 0.17 0.02 -0.04 53 86 14,677 -7
28MAR25 102.50 P 0.20 0.20 0.20 0.03 -0.07 52 65 5,605 -22
28MAR25 105.00 P 0.20 0.26 0.18 0.05 -0.13 51 153 9,401 +35
28MAR25 107.50 P 0.33 0.33 0.24 0.08 -0.22 51 120 5,615 -61
28MAR25 110.00 P 0.37 0.41 0.30 0.13 -0.35 50 672 13,263 +107
28MAR25 112.50 P 0.46 0.46 0.35 0.21 -0.48 50 57 2,192 -5
28MAR25 115.00 P 0.68 0.68 0.43 0.33 -0.70 50 569 6,091 -86
28MAR25 117.50 P 1.23 1.23 0.51 0.51 -0.96 51 712 1,714 -90
28MAR25 120.00 P 0.80 1.05 0.72 0.74 -1.30 50 1,967 6,306 -119
28MAR25 122.50 P 1.13 1.39 0.95 1.01 -1.74 50 811 6,342 -125
28MAR25 125.00 P 1.55 1.88 1.26 1.39 -2.22 50 1,833 7,009 +604
28MAR25 127.50 P 2.17 2.48 1.72 1.87 -2.75 49 1,117 4,248 +121
28MAR25 130.00 P 2.86 3.26 2.29 2.49 -3.46 49 3,093 6,545 +489
28MAR25 132.50 P 3.98 4.24 3.02 3.23 -4.12 49 2,232 2,181 +58
28MAR25 135.00 P 5.07 5.42 3.91 4.09 -4.97 49 3,178 5,283 +1,612
28MAR25 137.50 P 5.96 6.60 5.01 5.16 -5.62 50 1,202 2,995 +612
28MAR25 140.00 P 9.63 9.63 6.20 6.45 -6.29 50 3,660 4,508 +2,588
28MAR25 142.50 P 9.30 9.63 7.88 7.88 -6.83 51 854 793 +479
28MAR25 145.00 P 10.90 10.90 9.48 9.47 -7.33 52 188 220 +181
28MAR25 147.50 P 12.10 12.10 11.80 11.11 -7.83 53 160 160 +124
28MAR25 150.00 P 13.20 13.20 13.20 12.90 -8.25 53 80 384 0
28MAR25 152.50 P 0.00 0.00 0.00 14.77 -8.66 54 0 129 0
28MAR25 155.00 P 0.00 0.00 0.00 16.69 -9.06 54 0 1 0
28MAR25 157.50 P 21.00 21.00 21.00 18.84 -8.92 55 1 31 0
28MAR25 160.00 P 22.80 23.15 21.55 21.04 -9.14 57 4 102 +3
28MAR25 162.50 P 0.00 0.00 0.00 23.19 -9.44 57 0 50 0
28MAR25 165.00 P 26.50 27.16 26.50 25.54 -9.57 59 2 161 +2
28MAR25 167.50 P 0.00 0.00 0.00 27.81 -9.79 60 0 0 0
28MAR25 170.00 P 0.00 0.00 0.00 30.07 -10.03 60 0 0 0
28MAR25 172.50 P 0.00 0.00 0.00 31.91 -10.69 50 0 0 0
28MAR25 175.00 P 0.00 0.00 0.00 34.33 -10.77 50 0 90 0
28MAR25 177.50 P 0.00 0.00 0.00 36.81 -10.79 52 0 10 0
28MAR25 180.00 P 0.00 0.00 0.00 39.23 -10.87 50 0 7,819 0
28MAR25 182.50 P 0.00 0.00 0.00 41.83 -10.77 58 0 0 0
28MAR25 185.00 P 0.00 0.00 0.00 44.20 -10.90 0 0 0 0
28MAR25 187.50 P 0.00 0.00 0.00 46.76 -10.84 59 0 0 0
28MAR25 190.00 P 0.00 0.00 0.00 49.25 -10.85 61 0 175 0
28MAR25 192.50 P 0.00 0.00 0.00 51.80 -10.80 66 0 0 0
28MAR25 195.00 P 0.00 0.00 0.00 54.20 -10.90 0 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 56.72 -10.88 65 0 0 0
28MAR25 200.00 P 60.78 60.78 59.30 59.32 -10.78 74 335 1,838 +335
29APR25 55.00 P 0.05 0.05 0.05 0.01 0.00 82 258 434 +242
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 278 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 434 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 309 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 481 0
29APR25 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,152 0
29APR25 70.00 P 0.15 0.15 0.15 0.01 0.00 62 50 1,288 +50
29APR25 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 5,850 0
29APR25 75.00 P 0.15 0.16 0.15 0.01 0.00 56 128 9,038 +128
29APR25 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4,758 0
29APR25 80.00 P 0.20 0.20 0.17 0.01 0.00 50 39 5,150 -1
29APR25 82.50 P 0.19 0.19 0.19 0.01 -0.01 48 38 19,814 0
29APR25 85.00 P 0.22 0.22 0.19 0.02 -0.01 48 12 3,063 -8
29APR25 87.50 P 0.00 0.00 0.00 0.03 -0.02 48 0 2,522 0
29APR25 90.00 P 0.23 0.29 0.23 0.04 -0.03 47 183 3,087 -173
29APR25 92.50 P 0.28 0.28 0.28 0.06 -0.06 46 1 2,262 0
29APR25 95.00 P 0.32 0.33 0.32 0.09 -0.10 46 17 6,276 0
29APR25 97.50 P 0.35 0.35 0.35 0.14 -0.15 46 2 6,582 0
29APR25 100.00 P 0.50 0.50 0.40 0.21 -0.21 46 169 1,624 -74
29APR25 102.50 P 0.51 0.51 0.51 0.30 -0.30 46 1 2,364 0
29APR25 105.00 P 0.68 0.68 0.58 0.43 -0.42 46 16 3,672 -11
29APR25 107.50 P 0.65 0.65 0.65 0.60 -0.49 46 45 1,825 0
29APR25 110.00 P 0.96 1.00 0.84 0.80 -0.65 46 159 3,399 +3
29APR25 112.50 P 1.10 1.10 1.09 1.01 -0.90 45 41 1,583 -41
29APR25 115.00 P 1.50 1.52 1.27 1.33 -1.13 46 332 4,747 -26
29APR25 117.50 P 1.85 1.85 1.52 1.69 -1.39 45 81 4,588 +20
29APR25 120.00 P 2.68 2.68 1.90 2.16 -1.70 45 690 6,458 +105
29APR25 122.50 P 2.82 2.93 2.35 2.67 -2.04 45 282 1,681 -91
29APR25 125.00 P 3.43 3.70 2.91 3.30 -2.39 45 474 2,406 +132
29APR25 127.50 P 4.49 4.49 3.64 4.00 -2.90 45 422 1,875 +8
29APR25 130.00 P 5.38 5.51 4.45 4.79 -3.46 45 362 1,510 +149
29APR25 132.50 P 6.35 6.35 5.39 5.69 -4.02 45 366 769 +295
29APR25 135.00 P 7.30 7.86 6.43 6.67 -4.65 45 1,065 1,459 +558
29APR25 137.50 P 8.99 9.10 7.80 7.80 -5.18 45 1,352 1,526 +983
29APR25 140.00 P 10.30 10.56 8.91 9.10 -5.68 45 1,106 1,226 +495
29APR25 142.50 P 11.29 11.54 10.65 10.60 -6.01 46 79 247 +66
29APR25 145.00 P 13.85 13.85 12.63 12.17 -6.38 47 181 261 +123
29APR25 147.50 P 0.00 0.00 0.00 13.83 -6.72 47 0 3 0
29APR25 150.00 P 16.00 17.30 16.00 15.43 -7.23 47 15 103 +15
29APR25 152.50 P 0.00 0.00 0.00 17.32 -7.50 48 0 5 0
29APR25 155.00 P 0.00 0.00 0.00 19.15 -7.90 49 0 10 0
29APR25 157.50 P 0.00 0.00 0.00 21.05 -8.21 49 0 0 0
29APR25 160.00 P 0.00 0.00 0.00 23.05 -8.48 50 0 0 0
29APR25 162.50 P 0.00 0.00 0.00 25.07 -8.76 50 0 0 0
29APR25 165.00 P 0.00 0.00 0.00 27.22 -8.93 51 0 0 0
29APR25 167.50 P 0.00 0.00 0.00 29.38 -9.11 51 0 0 0
29APR25 170.00 P 0.00 0.00 0.00 31.62 -8.60 52 0 0 0
29APR25 172.50 P 0.00 0.00 0.00 33.76 -8.90 53 0 0 0
29APR25 175.00 P 0.00 0.00 0.00 36.18 -8.94 54 0 0 0
29APR25 177.50 P 0.00 0.00 0.00 38.57 -9.03 56 0 0 0
29APR25 180.00 P 0.00 0.00 0.00 40.87 -9.23 56 0 12 0
29APR25 182.50 P 0.00 0.00 0.00 43.26 -9.34 58 0 0 0
29APR25 185.00 P 0.00 0.00 0.00 45.65 -9.45 59 0 0 0
29APR25 187.50 P 0.00 0.00 0.00 47.92 -9.68 59 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 49.33 -10.77 46 0 0 0
29APR25 192.50 P 0.00 0.00 0.00 51.80 -10.80 47 0 0 0
29APR25 195.00 P 0.00 0.00 0.00 54.23 -10.87 46 0 0 0
29APR25 197.50 P 0.00 0.00 0.00 56.72 -10.88 47 0 0 0
29APR25 200.00 P 0.00 0.00 0.00 59.32 -10.78 52 0 1,195 0
29MAY25 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 442 0
29MAY25 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 246 0
29MAY25 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 139 0
29MAY25 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 184 0
29MAY25 75.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 139 0
29MAY25 77.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 143 0
29MAY25 80.00 P 0.24 0.24 0.24 0.03 -0.03 45 1 304 0
29MAY25 82.50 P 0.00 0.00 0.00 0.05 -0.05 45 0 629 0
29MAY25 85.00 P 0.40 0.40 0.40 0.08 -0.07 46 15 462 +15
29MAY25 87.50 P 0.00 0.00 0.00 0.12 -0.11 46 0 754 0
29MAY25 90.00 P 0.52 0.52 0.52 0.17 -0.16 46 86 855 -54
29MAY25 92.50 P 0.00 0.00 0.00 0.25 -0.21 46 0 1,063 0
29MAY25 95.00 P 0.00 0.00 0.00 0.34 -0.30 46 0 1,747 0
29MAY25 97.50 P 0.00 0.00 0.00 0.47 -0.38 46 0 1,204 0
29MAY25 100.00 P 0.87 0.87 0.83 0.63 -0.50 46 5 2,043 -5
29MAY25 102.50 P 1.03 1.03 1.03 0.83 -0.56 46 4 478 -4
29MAY25 105.00 P 0.00 0.00 0.00 1.07 -0.67 46 0 1,792 0
29MAY25 107.50 P 1.57 1.57 1.57 1.35 -0.86 46 4 595 -4
29MAY25 110.00 P 1.79 1.86 1.60 1.64 -1.07 45 23 3,853 -16
29MAY25 112.50 P 2.03 2.03 2.03 1.98 -1.36 45 2 585 +2
29MAY25 115.00 P 2.63 2.88 2.36 2.45 -1.55 45 20 963 +5
29MAY25 117.50 P 3.15 3.15 2.95 2.94 -1.86 45 33 1,657 0
29MAY25 120.00 P 4.00 4.00 3.45 3.55 -2.09 45 123 2,524 +81
29MAY25 122.50 P 4.62 4.62 3.98 4.19 -2.43 45 131 639 -52
29MAY25 125.00 P 5.22 5.22 4.68 4.94 -2.79 45 117 1,034 +14
29MAY25 127.50 P 6.39 6.49 5.53 5.75 -3.14 45 106 1,761 +63
29MAY25 130.00 P 7.23 7.64 6.50 6.63 -3.63 45 177 1,192 +124
29MAY25 132.50 P 8.36 8.36 8.00 7.66 -4.13 45 31 407 +29
29MAY25 135.00 P 9.82 10.08 9.19 8.75 -4.61 45 170 2,321 -53
29MAY25 137.50 P 11.05 11.05 10.16 10.03 -4.97 45 140 1,295 +130
29MAY25 140.00 P 11.90 11.90 11.50 11.18 -5.57 45 637 810 +184
29MAY25 142.50 P 13.04 13.04 13.04 12.83 -5.67 46 1 181 0
29MAY25 145.00 P 0.00 0.00 0.00 14.20 -6.18 46 0 3 0
29MAY25 147.50 P 0.00 0.00 0.00 16.04 -6.23 47 0 400 0
29MAY25 150.00 P 18.10 18.10 17.34 17.53 -6.04 47 10 113 -10
29MAY25 152.50 P 0.00 0.00 0.00 19.29 -6.24 47 0 0 0
29MAY25 155.00 P 0.00 0.00 0.00 21.12 -6.46 48 0 0 0
29MAY25 157.50 P 0.00 0.00 0.00 22.97 -6.70 48 0 0 0
29MAY25 160.00 P 0.00 0.00 0.00 24.83 -6.96 48 0 0 0
29MAY25 162.50 P 0.00 0.00 0.00 26.80 -7.19 49 0 0 0
29MAY25 165.00 P 0.00 0.00 0.00 27.97 -8.25 45 0 0 0
29MAY25 167.50 P 0.00 0.00 0.00 29.94 -8.55 45 0 0 0
29MAY25 170.00 P 0.00 0.00 0.00 32.02 -8.76 45 0 30 0
29MAY25 172.50 P 0.00 0.00 0.00 34.12 -8.99 45 0 0 0
29MAY25 175.00 P 0.00 0.00 0.00 36.23 -9.24 45 0 0 0
29MAY25 177.50 P 0.00 0.00 0.00 38.57 -9.29 46 0 0 0
29MAY25 180.00 P 0.00 0.00 0.00 40.87 -9.39 47 0 0 0
29MAY25 182.50 P 0.00 0.00 0.00 43.26 -9.43 48 0 0 0
29MAY25 185.00 P 0.00 0.00 0.00 45.65 -9.50 49 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 47.92 -9.70 49 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 49.81 -10.29 45 0 0 0
29MAY25 192.50 P 0.00 0.00 0.00 52.16 -10.44 45 0 0 0
29MAY25 195.00 P 0.00 0.00 0.00 54.55 -10.55 45 0 0 0
29MAY25 197.50 P 0.00 0.00 0.00 56.95 -10.65 45 0 0 0
29MAY25 200.00 P 0.00 0.00 0.00 59.36 -10.74 45 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,001 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 754 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 762 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,135 0
27JUN25 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,218 0
27JUN25 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,203 0
27JUN25 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,124 0
27JUN25 65.00 P 0.27 0.27 0.26 0.01 0.00 46 66 8,448 +66
27JUN25 67.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 1,980 0
27JUN25 70.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 27,956 0
27JUN25 72.50 P 0.00 0.00 0.00 0.03 -0.03 45 0 5,367 0
27JUN25 75.00 P 0.45 0.45 0.35 0.05 -0.04 45 6 10,834 +4
27JUN25 77.50 P 0.00 0.00 0.00 0.07 -0.07 45 0 5,827 0
27JUN25 80.00 P 0.41 0.41 0.41 0.10 -0.10 44 2 8,932 -2
27JUN25 82.50 P 0.00 0.00 0.00 0.15 -0.14 44 0 23,675 0
27JUN25 85.00 P 0.00 0.00 0.00 0.21 -0.20 45 0 9,813 0
27JUN25 87.50 P 0.55 0.55 0.55 0.30 -0.25 45 1 6,425 +1
27JUN25 90.00 P 0.74 0.74 0.74 0.41 -0.33 45 6 7,229 0
27JUN25 92.50 P 0.92 0.92 0.92 0.54 -0.43 45 3 2,284 0
27JUN25 95.00 P 0.95 0.95 0.95 0.72 -0.47 45 38 7,950 0
27JUN25 97.50 P 1.16 1.16 1.15 0.92 -0.57 45 76 7,400 0
27JUN25 100.00 P 1.38 1.38 1.32 1.18 -0.68 45 141 15,521 +66
27JUN25 102.50 P 1.58 1.71 1.58 1.45 -0.85 45 2 4,126 -1
27JUN25 105.00 P 1.92 1.92 1.77 1.71 -1.08 44 5 6,363 +1
27JUN25 107.50 P 2.20 2.20 2.20 2.08 -1.30 44 5 2,768 -5
27JUN25 110.00 P 2.60 2.60 2.48 2.52 -1.49 44 123 5,003 +48
27JUN25 112.50 P 3.15 3.15 3.00 3.01 -1.73 44 6 1,833 -4
27JUN25 115.00 P 3.70 3.91 3.70 3.56 -1.98 44 3 1,051 0
27JUN25 117.50 P 4.30 4.50 3.94 4.20 -2.21 44 202 1,028 +41
27JUN25 120.00 P 5.30 5.30 4.74 4.85 -2.54 44 227 9,121 +73
27JUN25 122.50 P 5.71 5.78 5.58 5.66 -2.72 44 274 3,449 +153
27JUN25 125.00 P 6.83 6.83 6.27 6.47 -3.08 44 168 5,097 +105
27JUN25 127.50 P 7.70 7.70 7.18 7.38 -3.36 44 244 1,410 +200
27JUN25 130.00 P 9.00 9.03 8.21 8.37 -3.74 44 43 2,659 +8
27JUN25 132.50 P 9.97 10.07 9.37 9.38 -4.27 44 78 773 -3
27JUN25 135.00 P 11.00 11.00 11.00 10.62 -4.56 44 1 850 +1
27JUN25 137.50 P 12.92 12.92 12.45 11.97 -4.85 44 192 530 +188
27JUN25 140.00 P 13.61 13.63 13.61 13.11 -5.47 44 9 10,864 +4
27JUN25 142.50 P 15.30 15.30 15.20 14.64 -5.81 44 4 269 +3
27JUN25 145.00 P 0.00 0.00 0.00 16.15 -6.06 44 0 3,540 0
27JUN25 147.50 P 0.00 0.00 0.00 18.00 -6.12 46 0 2 0
27JUN25 150.00 P 21.25 21.25 19.51 19.68 -6.40 46 101 383 +46
27JUN25 152.50 P 0.00 0.00 0.00 21.48 -6.59 47 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 23.20 -6.15 47 0 2 0
27JUN25 157.50 P 0.00 0.00 0.00 25.03 -6.33 47 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 26.86 -6.57 47 0 46 0
27JUN25 162.50 P 0.00 0.00 0.00 28.73 -6.77 47 0 2 0
27JUN25 165.00 P 0.00 0.00 0.00 30.72 -6.90 48 0 0 0
27JUN25 167.50 P 0.00 0.00 0.00 32.72 -7.08 48 0 0 0
27JUN25 170.00 P 0.00 0.00 0.00 33.70 -8.28 45 0 0 0
27JUN25 172.50 P 0.00 0.00 0.00 35.75 -8.43 45 0 0 0
27JUN25 175.00 P 0.00 0.00 0.00 37.82 -8.63 45 0 0 0
27JUN25 177.50 P 0.00 0.00 0.00 39.90 -8.82 45 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 42.01 -8.99 45 0 0 0
27JUN25 182.50 P 0.00 0.00 0.00 44.19 -9.14 45 0 0 0
27JUN25 185.00 P 0.00 0.00 0.00 46.37 -9.31 45 0 0 0
27JUN25 187.50 P 0.00 0.00 0.00 48.56 -9.47 45 0 0 0
27JUN25 190.00 P 0.00 0.00 0.00 50.80 -9.61 45 0 0 0
27JUN25 192.50 P 0.00 0.00 0.00 53.08 -9.74 45 0 0 0
27JUN25 195.00 P 0.00 0.00 0.00 55.36 -9.88 45 0 0 0
27JUN25 197.50 P 0.00 0.00 0.00 57.64 -10.03 45 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 59.98 -10.15 45 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 1,265 0
29SEP25 57.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 815 0
29SEP25 60.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 4,764 0
29SEP25 62.50 P 0.00 0.00 0.00 0.06 -0.02 43 0 619 0
29SEP25 65.00 P 0.51 0.51 0.51 0.09 -0.03 43 1 900 -1
29SEP25 67.50 P 0.00 0.00 0.00 0.12 -0.05 43 0 933 0
29SEP25 70.00 P 0.61 0.62 0.61 0.17 -0.08 43 30 1,171 +30
29SEP25 72.50 P 0.00 0.00 0.00 0.23 -0.09 43 0 11,904 0
29SEP25 75.00 P 0.00 0.00 0.00 0.31 -0.13 43 0 8,657 0
29SEP25 77.50 P 0.00 0.00 0.00 0.40 -0.17 43 0 3,556 0
29SEP25 80.00 P 0.95 0.95 0.93 0.55 -0.23 43 242 4,381 -242
29SEP25 82.50 P 0.00 0.00 0.00 0.67 -0.31 43 0 1,631 0
29SEP25 85.00 P 1.20 1.22 1.19 0.87 -0.34 43 18 5,927 -3
29SEP25 87.50 P 0.00 0.00 0.00 1.06 -0.47 43 0 1,993 0
29SEP25 90.00 P 1.59 1.59 1.59 1.37 -0.41 43 10 5,151 -10
29SEP25 92.50 P 0.00 0.00 0.00 1.61 -0.54 43 0 2,214 0
29SEP25 95.00 P 0.00 0.00 0.00 1.96 -0.62 43 0 5,374 0
29SEP25 97.50 P 2.20 2.20 2.20 2.25 -0.82 43 1 3,543 0
29SEP25 100.00 P 3.00 3.00 2.79 2.63 -0.94 43 66 3,896 +65
29SEP25 102.50 P 3.12 3.12 3.12 3.11 -1.11 43 48 1,283 +48
29SEP25 105.00 P 0.00 0.00 0.00 3.62 -1.24 43 0 1,251 0
29SEP25 107.50 P 0.00 0.00 0.00 4.14 -1.44 43 0 699 0
29SEP25 110.00 P 4.72 4.72 4.66 4.79 -1.60 42 10 6,154 -10
29SEP25 112.50 P 5.42 5.42 5.08 5.45 -1.76 42 447 1,750 -33
29SEP25 115.00 P 6.17 6.18 5.93 6.14 -2.01 42 1,124 4,527 -733
29SEP25 117.50 P 7.12 7.12 6.80 6.97 -2.18 42 2,804 4,563 +2,496
29SEP25 120.00 P 7.90 7.90 7.49 7.79 -2.36 42 407 10,615 -6
29SEP25 122.50 P 8.84 8.84 8.31 8.64 -2.65 42 2,003 4,694 +2,000
29SEP25 125.00 P 10.00 10.00 9.63 9.65 -2.83 42 6 1,830 -2
29SEP25 127.50 P 10.79 10.79 10.79 10.65 -3.14 42 4 1,108 -4
29SEP25 130.00 P 12.20 12.21 12.03 11.67 -3.67 42 1,005 2,153 +971
29SEP25 132.50 P 12.87 12.87 12.85 12.83 -3.90 42 24 270 +24
29SEP25 135.00 P 14.70 14.70 14.30 14.03 -4.29 42 7 3,534 +3
29SEP25 137.50 P 15.72 15.73 15.33 15.33 -4.64 42 655 290 -343
29SEP25 140.00 P 17.66 17.66 17.66 16.79 -4.84 43 1 130 +1
29SEP25 142.50 P 19.31 19.31 18.76 18.26 -5.01 43 20 193 +1
29SEP25 145.00 P 0.00 0.00 0.00 19.79 -4.89 43 0 17 0
29SEP25 147.50 P 22.52 22.52 22.52 21.41 -5.03 43 22 22 +22
29SEP25 150.00 P 0.00 0.00 0.00 23.05 -5.19 44 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 24.77 -5.28 44 0 1 0
29SEP25 155.00 P 0.00 0.00 0.00 26.12 -5.75 43 0 0 0
29SEP25 157.50 P 0.00 0.00 0.00 27.76 -6.06 43 0 0 0
29SEP25 160.00 P 31.00 31.00 31.00 29.47 -6.31 43 2 104 +2
29SEP25 162.50 P 0.00 0.00 0.00 31.28 -6.47 43 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 33.09 -6.64 43 0 0 0
29SEP25 167.50 P 0.00 0.00 0.00 34.90 -6.92 43 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 36.75 -7.16 43 0 0 0
29SEP25 172.50 P 0.00 0.00 0.00 38.71 -7.31 43 0 0 0
29SEP25 175.00 P 0.00 0.00 0.00 40.67 -7.46 43 0 0 0
29SEP25 177.50 P 0.00 0.00 0.00 42.65 -7.66 43 0 0 0
29SEP25 180.00 P 0.00 0.00 0.00 44.63 -7.88 43 0 0 0
29SEP25 182.50 P 0.00 0.00 0.00 46.67 -8.05 43 0 0 0
29SEP25 185.00 P 0.00 0.00 0.00 48.77 -8.17 43 0 0 0
29SEP25 187.50 P 0.00 0.00 0.00 50.87 -8.31 43 0 0 0
29SEP25 190.00 P 0.00 0.00 0.00 52.98 -8.50 43 0 0 0
29SEP25 192.50 P 0.00 0.00 0.00 55.10 -8.67 43 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 57.27 -8.81 43 0 0 0
29SEP25 197.50 P 0.00 0.00 0.00 59.48 -8.92 43 0 0 0
29SEP25 200.00 P 0.00 0.00 0.00 61.69 -9.05 43 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 563 0
30DEC25 57.50 P 0.00 0.00 0.00 0.10 -0.04 42 0 368 0
30DEC25 60.00 P 0.00 0.00 0.00 0.14 -0.05 42 0 881 0
30DEC25 62.50 P 0.00 0.00 0.00 0.19 -0.08 42 0 209 0
30DEC25 65.00 P 0.85 0.85 0.85 0.26 -0.09 42 4 253 0
30DEC25 67.50 P 0.00 0.00 0.00 0.35 -0.13 42 0 311 0
30DEC25 70.00 P 1.04 1.04 0.99 0.45 -0.16 42 80 3,615 +80
30DEC25 72.50 P 0.00 0.00 0.00 0.58 -0.21 42 0 904 0
30DEC25 75.00 P 0.00 0.00 0.00 0.72 -0.30 42 0 1,411 0
30DEC25 77.50 P 0.00 0.00 0.00 0.91 -0.32 42 0 941 0
30DEC25 80.00 P 1.55 1.55 1.55 1.12 -0.39 42 1 1,197 0
30DEC25 82.50 P 1.80 1.80 1.70 1.36 -0.45 42 16 1,265 -1
30DEC25 85.00 P 0.00 0.00 0.00 1.65 -0.55 42 0 574 0
30DEC25 87.50 P 0.00 0.00 0.00 1.94 -0.65 42 0 959 0
30DEC25 90.00 P 2.51 2.51 2.51 2.33 -0.73 42 17 1,578 0
30DEC25 92.50 P 0.00 0.00 0.00 2.72 -0.86 42 0 544 0
30DEC25 95.00 P 0.00 0.00 0.00 3.14 -0.97 42 0 377 0
30DEC25 97.50 P 0.00 0.00 0.00 3.66 -1.11 42 0 656 0
30DEC25 100.00 P 4.00 4.00 3.90 4.06 -1.22 42 9 1,366 -8
30DEC25 102.50 P 4.79 4.79 4.79 4.74 -1.20 42 1 1,116 -1
30DEC25 105.00 P 0.00 0.00 0.00 5.25 -1.50 42 0 1,321 0
30DEC25 107.50 P 5.80 5.80 5.80 6.10 -1.47 42 4 624 -2
30DEC25 110.00 P 6.60 6.60 6.41 6.79 -1.62 42 11 2,409 -1
30DEC25 112.50 P 7.43 7.43 7.00 7.38 -1.99 42 688 3,217 +557
30DEC25 115.00 P 0.00 0.00 0.00 8.21 -2.17 42 0 6,588 0
30DEC25 117.50 P 8.52 8.52 8.52 9.05 -2.34 42 1 633 +1
30DEC25 120.00 P 10.35 10.35 9.88 9.94 -2.53 42 910 3,850 +770
30DEC25 122.50 P 11.50 11.50 10.88 10.95 -2.72 41 10 1,249 0
30DEC25 125.00 P 12.15 12.15 11.70 11.97 -2.91 41 37 1,332 -5
30DEC25 127.50 P 13.19 13.19 13.01 12.99 -3.16 41 19 829 -4
30DEC25 130.00 P 14.80 14.80 13.95 14.10 -3.49 41 5 1,040 -1
30DEC25 132.50 P 0.00 0.00 0.00 15.30 -3.82 41 0 442 0
30DEC25 135.00 P 17.00 17.39 16.62 16.62 -4.13 41 201 727 +36
30DEC25 137.50 P 18.67 18.80 18.14 18.01 -4.25 42 227 738 +106
30DEC25 140.00 P 19.00 20.36 19.00 19.36 -4.51 42 137 331 +132
30DEC25 142.50 P 21.20 21.20 21.20 21.01 -4.49 42 2 2 +2
30DEC25 145.00 P 0.00 0.00 0.00 22.50 -4.64 42 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 24.17 -4.62 43 0 0 0
30DEC25 150.00 P 26.20 26.20 26.20 25.42 -5.09 42 4 4 +3
30DEC25 152.50 P 0.00 0.00 0.00 27.02 -5.29 42 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 28.66 -5.47 42 0 6 0
30DEC25 157.50 P 0.00 0.00 0.00 30.30 -5.66 42 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 31.96 -5.84 42 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 33.63 -6.11 42 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 35.44 -6.27 42 0 2 0
30DEC25 167.50 P 0.00 0.00 0.00 37.26 -6.44 42 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 39.08 -6.61 42 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 40.92 -6.78 42 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 42.77 -7.01 42 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 44.71 -7.18 42 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 46.69 -7.32 42 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 48.68 -7.46 42 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 50.67 -7.61 42 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 52.68 -7.77 42 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 54.70 -7.98 42 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 56.81 -8.10 42 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 58.93 -8.21 42 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 61.06 -8.33 42 0 0 0
30DEC25 200.00 P 71.76 71.76 65.00 63.19 -8.46 42 8 2 +1
30MAR26 105.00 P 6.80 6.80 6.52 6.97 -1.30 42 6 684 +6
30MAR26 107.50 P 0.00 0.00 0.00 7.70 -1.41 42 0 74 0
30MAR26 110.00 P 0.00 0.00 0.00 8.56 -1.50 42 0 5 0
30MAR26 112.50 P 9.15 9.15 9.15 9.43 -1.64 42 15 23 +5
30MAR26 115.00 P 10.00 10.00 9.85 9.99 -2.10 41 6 6 +6
30MAR26 117.50 P 10.60 10.77 10.60 10.89 -2.38 41 5 5 +5
30MAR26 120.00 P 12.10 12.20 12.10 11.91 -2.38 41 4 211 0
30MAR26 122.50 P 12.93 12.93 12.93 12.93 -2.57 41 65 65 +65
30MAR26 125.00 P 14.07 14.07 14.07 13.96 -2.77 41 67 65 +65
30MAR26 127.50 P 0.00 0.00 0.00 15.01 -3.11 41 0 52 0
30MAR26 130.00 P 0.00 0.00 0.00 16.21 -3.37 41 0 104 0
30MAR26 132.50 P 0.00 0.00 0.00 17.43 -3.69 41 0 46 0
30MAR26 135.00 P 0.00 0.00 0.00 18.67 -3.98 41 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 20.08 -4.26 41 0 0 0
30MAR26 140.00 P 22.01 22.01 22.01 21.70 -4.03 42 1 1 +1
30MAR26 142.50 P 23.17 23.17 23.17 23.06 -4.30 42 1 1 +1
30MAR26 145.00 P 0.00 0.00 0.00 24.61 -4.40 42 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 26.23 -4.43 42 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 27.68 -4.65 42 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 29.20 -4.83 42 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 30.84 -5.01 42 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 32.49 -5.19 42 0 0 0
TOTAL PUT 63,613 927,183 +23,176
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$ 5.06
28MAR25 3.00 C 0.00 0.00 0.00 2.07 +0.10 91 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.97 +0.10 84 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.87 +0.10 78 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.77 +0.10 73 0 5 0
28MAR25 3.40 C 0.00 0.00 0.00 1.67 +0.10 67 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.57 +0.10 62 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.47 +0.10 56 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.37 +0.10 51 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.27 +0.10 45 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.17 +0.10 40 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.07 +0.10 35 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 0.97 +0.09 28 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.88 +0.10 45 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.78 +0.09 40 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.69 +0.08 42 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.60 +0.08 41 0 19 0
28MAR25 4.60 C 0.00 0.00 0.00 0.52 +0.09 43 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 0.43 +0.06 39 0 47 0
28MAR25 4.80 C 0.00 0.00 0.00 0.36 +0.06 40 0 64 0
28MAR25 4.90 C 0.33 0.33 0.33 0.30 +0.05 41 1 111 -1
28MAR25 5.00 C 0.24 0.24 0.24 0.24 +0.04 41 1 165 0
28MAR25 5.25 C 0.14 0.15 0.14 0.14 +0.03 43 34 191 +5
28MAR25 5.50 C 0.09 0.09 0.09 0.08 +0.02 45 6 251 0
28MAR25 5.75 C 0.00 0.00 0.00 0.04 +0.01 45 0 162 0
28MAR25 6.00 C 0.00 0.00 0.00 0.02 0.00 46 0 130 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 49 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 139 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 154 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 1.68 +0.10 0 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.58 +0.10 0 0 1 0
29APR25 3.60 C 0.00 0.00 0.00 1.48 +0.09 0 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.39 +0.10 43 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.29 +0.10 40 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.20 +0.10 43 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.10 +0.09 39 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 1.01 +0.09 40 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.92 +0.08 39 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.84 +0.09 41 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.76 +0.08 41 0 160 0
29APR25 4.50 C 0.00 0.00 0.00 0.68 +0.08 41 0 160 0
29APR25 4.60 C 0.00 0.00 0.00 0.61 +0.07 41 0 26 0
29APR25 4.70 C 0.00 0.00 0.00 0.52 +0.06 38 0 15 0
29APR25 4.80 C 0.00 0.00 0.00 0.46 +0.05 38 0 30 0
29APR25 4.90 C 0.00 0.00 0.00 0.41 +0.06 40 0 97 0
29APR25 5.00 C 0.00 0.00 0.00 0.35 +0.05 39 0 87 0
29APR25 5.25 C 0.00 0.00 0.00 0.25 +0.04 41 0 205 0
29APR25 5.50 C 0.00 0.00 0.00 0.17 +0.03 41 0 556 0
29APR25 5.75 C 0.11 0.11 0.11 0.11 +0.02 41 2 117 0
29APR25 6.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 162 0
29APR25 6.25 C 0.00 0.00 0.00 0.05 +0.01 43 0 20 0
29APR25 6.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 20 0
29APR25 6.75 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29MAY25 3.60 C 0.00 0.00 0.00 1.50 +0.09 37 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.41 +0.09 40 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.32 +0.10 41 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.23 +0.09 41 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 1.14 +0.09 40 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.05 +0.08 39 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.97 +0.08 40 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.89 +0.08 40 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.82 +0.08 41 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.74 +0.07 39 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.68 +0.08 41 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.60 +0.06 39 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.54 +0.06 39 0 520 0
29MAY25 4.90 C 0.00 0.00 0.00 0.48 +0.05 38 0 535 0
29MAY25 5.00 C 0.00 0.00 0.00 0.43 +0.05 39 0 365 0
29MAY25 5.25 C 0.00 0.00 0.00 0.33 +0.04 40 0 365 0
29MAY25 5.50 C 0.00 0.00 0.00 0.25 +0.04 41 0 57 0
29MAY25 5.75 C 0.00 0.00 0.00 0.18 +0.03 41 0 56 0
29MAY25 6.00 C 0.00 0.00 0.00 0.13 +0.03 41 0 150 0
29MAY25 6.25 C 0.00 0.00 0.00 0.09 +0.02 41 0 45 0
29MAY25 6.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 20 0
29MAY25 6.75 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.90 +0.10 32 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.81 +0.10 42 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.71 +0.10 38 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.62 +0.10 41 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.53 +0.10 42 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.43 +0.09 39 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.34 +0.09 39 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.26 +0.10 40 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.17 +0.09 39 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.09 +0.09 40 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.01 +0.09 40 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.94 +0.09 40 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.86 +0.08 39 0 10 0
27JUN25 4.50 C 0.00 0.00 0.00 0.79 +0.08 39 0 11 0
27JUN25 4.60 C 0.00 0.00 0.00 0.73 +0.07 40 0 15 0
27JUN25 4.70 C 0.00 0.00 0.00 0.66 +0.06 39 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.60 +0.05 39 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.55 +0.06 40 0 21 0
27JUN25 5.00 C 0.00 0.00 0.00 0.50 +0.06 40 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.40 +0.06 41 0 10 0
27JUN25 5.50 C 0.00 0.00 0.00 0.31 +0.05 41 0 11 0
27JUN25 5.75 C 0.00 0.00 0.00 0.23 +0.04 40 0 27 0
27JUN25 6.00 C 0.00 0.00 0.00 0.17 +0.03 40 0 18 0
27JUN25 6.25 C 0.00 0.00 0.00 0.13 +0.03 41 0 15 0
27JUN25 6.50 C 0.00 0.00 0.00 0.10 +0.03 41 0 6 0
27JUN25 6.75 C 0.00 0.00 0.00 0.07 +0.02 41 0 5 0
27JUN25 7.00 C 0.07 0.07 0.07 0.05 +0.02 41 2 17 +2
27JUN25 7.25 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 30 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP25 3.40 C 0.00 0.00 0.00 1.74 +0.10 40 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.65 +0.10 40 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.57 +0.10 41 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.48 +0.09 40 0 25 0
29SEP25 3.80 C 0.00 0.00 0.00 1.40 +0.09 40 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.32 +0.09 40 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.25 +0.09 40 0 79 0
29SEP25 4.10 C 0.00 0.00 0.00 1.18 +0.10 40 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.11 +0.09 40 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.04 +0.09 40 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.97 +0.08 40 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.92 +0.09 40 0 10 0
29SEP25 4.60 C 0.00 0.00 0.00 0.86 +0.09 40 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.80 +0.08 40 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.75 +0.08 40 0 1 0
29SEP25 4.90 C 0.00 0.00 0.00 0.70 +0.08 40 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.65 +0.07 40 0 15 0
29SEP25 5.25 C 0.00 0.00 0.00 0.55 +0.07 40 0 13 0
29SEP25 5.50 C 0.00 0.00 0.00 0.46 +0.07 40 0 10 0
29SEP25 5.75 C 0.00 0.00 0.00 0.38 +0.06 40 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.31 +0.05 40 0 150 0
29SEP25 6.25 C 0.00 0.00 0.00 0.25 +0.04 40 0 300 0
29SEP25 6.50 C 0.00 0.00 0.00 0.21 +0.04 40 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.17 +0.03 40 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.09 +0.02 40 0 15 0
29SEP25 7.75 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.04 +0.02 40 0 3 0
29SEP25 8.75 C 0.00 0.00 0.00 0.03 +0.02 40 0 5 0
29SEP25 9.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.79 +0.09 39 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.71 +0.09 39 0 20 0
30DEC25 3.60 C 0.00 0.00 0.00 1.64 +0.10 40 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.56 +0.09 40 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.49 +0.10 40 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.42 +0.10 40 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.35 +0.09 40 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.29 +0.10 40 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.22 +0.09 40 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.16 +0.09 40 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.10 +0.09 40 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.04 +0.08 40 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.99 +0.09 40 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.94 +0.09 40 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.89 +0.08 40 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.84 +0.08 40 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.79 +0.07 40 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.69 +0.08 40 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.60 +0.07 40 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.51 +0.06 40 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.44 +0.06 40 0 8 0
30DEC25 6.25 C 0.00 0.00 0.00 0.38 +0.05 40 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.33 +0.05 40 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.28 +0.04 40 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.24 +0.04 40 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.20 +0.03 40 0 10 0
30MAR26 3.60 C 1.70 1.70 1.70 1.72 +0.10 40 6 6 +6
30MAR26 3.70 C 0.00 0.00 0.00 1.65 +0.10 40 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.58 +0.10 40 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.51 +0.09 40 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.45 +0.10 40 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.39 +0.10 40 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.32 +0.09 40 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.27 +0.09 40 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.21 +0.09 40 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.16 +0.10 40 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.10 +0.08 40 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.05 +0.08 40 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.01 +0.09 40 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.96 +0.09 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.91 +0.08 40 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.81 +0.08 40 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.72 +0.08 40 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.64 +0.08 40 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.56 +0.06 40 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.49 +0.06 40 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.43 +0.05 40 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.38 - 40 0 0 -
30MAR26 7.00 C 0.00 0.00 0.00 0.34 - 40 0 0 -
30MAR26 7.25 C 0.00 0.00 0.00 0.30 - 40 0 0 -
TOTAL CALL 52 6,240 +12
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 91 0 40 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 62 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 69 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 175 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 -0.01 41 0 475 0
28MAR25 4.40 P 0.00 0.00 0.00 0.02 -0.01 42 0 141 0
28MAR25 4.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 385 0
28MAR25 4.60 P 0.00 0.00 0.00 0.05 -0.02 43 0 165 0
28MAR25 4.70 P 0.00 0.00 0.00 0.07 -0.03 42 0 369 0
28MAR25 4.80 P 0.09 0.09 0.09 0.10 -0.04 43 3 153 0
28MAR25 4.90 P 0.00 0.00 0.00 0.14 -0.05 43 0 154 0
28MAR25 5.00 P 0.00 0.00 0.00 0.18 -0.06 43 0 92 0
28MAR25 5.25 P 0.00 0.00 0.00 0.33 -0.07 45 0 19 0
28MAR25 5.50 P 0.00 0.00 0.00 0.52 -0.07 48 0 2 0
28MAR25 5.75 P 0.00 0.00 0.00 0.73 -0.09 49 0 2 0
28MAR25 6.00 P 0.00 0.00 0.00 0.95 -0.09 45 0 1 0
28MAR25 6.25 P 0.00 0.00 0.00 1.19 -0.10 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.44 -0.10 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.69 -0.10 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.94 -0.10 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.19 -0.10 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.44 -0.10 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.69 -0.10 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.94 -0.10 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 3.19 -0.10 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.44 -0.10 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.69 -0.10 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.94 -0.10 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 -0.01 38 0 5 0
29APR25 4.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 30 0
29APR25 4.10 P 0.03 0.03 0.03 0.03 -0.01 41 10 150 +10
29APR25 4.20 P 0.00 0.00 0.00 0.04 -0.01 41 0 89 0
29APR25 4.30 P 0.00 0.00 0.00 0.06 -0.01 42 0 140 0
29APR25 4.40 P 0.00 0.00 0.00 0.08 -0.01 42 0 207 0
29APR25 4.50 P 0.00 0.00 0.00 0.10 -0.01 42 0 349 0
29APR25 4.60 P 0.12 0.12 0.12 0.13 -0.01 42 105 135 +78
29APR25 4.70 P 0.00 0.00 0.00 0.16 -0.02 42 0 119 0
29APR25 4.80 P 0.00 0.00 0.00 0.19 -0.04 41 0 60 0
29APR25 4.90 P 0.00 0.00 0.00 0.24 -0.04 42 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.28 -0.05 41 0 36 0
29APR25 5.25 P 0.00 0.00 0.00 0.43 -0.05 43 0 22 0
29APR25 5.50 P 0.00 0.00 0.00 0.60 -0.07 43 0 2 0
29APR25 5.75 P 0.00 0.00 0.00 0.79 -0.08 44 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.98 -0.09 40 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.21 -0.09 41 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.45 -0.09 43 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.69 -0.10 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.94 -0.10 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.19 -0.10 0 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 104 0
29MAY25 4.10 P 0.00 0.00 0.00 0.06 -0.01 41 0 5 0
29MAY25 4.20 P 0.00 0.00 0.00 0.07 -0.02 39 0 1 0
29MAY25 4.30 P 0.00 0.00 0.00 0.10 -0.01 41 0 22 0
29MAY25 4.40 P 0.00 0.00 0.00 0.12 -0.01 40 0 25 0
29MAY25 4.50 P 0.00 0.00 0.00 0.15 -0.01 41 0 97 0
29MAY25 4.60 P 0.00 0.00 0.00 0.18 -0.03 41 0 15 0
29MAY25 4.70 P 0.19 0.19 0.19 0.22 -0.02 41 2 17 +2
29MAY25 4.80 P 0.00 0.00 0.00 0.26 -0.02 41 0 535 0
29MAY25 4.90 P 0.00 0.00 0.00 0.30 -0.03 41 0 575 0
29MAY25 5.00 P 0.00 0.00 0.00 0.35 -0.04 41 0 370 0
29MAY25 5.25 P 0.00 0.00 0.00 0.49 -0.05 41 0 350 0
29MAY25 5.50 P 0.00 0.00 0.00 0.66 -0.06 42 0 2 0
29MAY25 5.75 P 0.00 0.00 0.00 0.85 -0.06 44 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.02 -0.08 40 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.24 -0.08 41 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.46 -0.09 39 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.70 -0.09 40 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.94 -0.10 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.19 -0.10 0 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
27JUN25 3.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.04 0.00 41 0 15 0
27JUN25 3.80 P 0.00 0.00 0.00 0.05 0.00 41 0 32 0
27JUN25 3.90 P 0.00 0.00 0.00 0.06 -0.01 40 0 5 0
27JUN25 4.00 P 0.00 0.00 0.00 0.08 0.00 40 0 40 0
27JUN25 4.10 P 0.00 0.00 0.00 0.10 0.00 41 0 30 0
27JUN25 4.20 P 0.00 0.00 0.00 0.12 -0.01 40 0 87 0
27JUN25 4.30 P 0.00 0.00 0.00 0.14 -0.02 39 0 110 0
27JUN25 4.40 P 0.00 0.00 0.00 0.18 -0.01 41 0 15 0
27JUN25 4.50 P 0.00 0.00 0.00 0.21 -0.01 41 0 120 0
27JUN25 4.60 P 0.24 0.24 0.24 0.24 -0.03 40 24 111 +24
27JUN25 4.70 P 0.00 0.00 0.00 0.28 -0.02 40 0 45 0
27JUN25 4.80 P 0.00 0.00 0.00 0.32 -0.03 40 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.37 -0.03 40 0 32 0
27JUN25 5.00 P 0.00 0.00 0.00 0.42 -0.03 40 0 30 0
27JUN25 5.25 P 0.00 0.00 0.00 0.58 -0.03 42 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.74 -0.05 42 0 2 0
27JUN25 5.75 P 0.00 0.00 0.00 0.93 -0.05 43 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.09 -0.07 40 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.30 -0.07 40 0 15 0
27JUN25 6.50 P 0.00 0.00 0.00 1.51 -0.08 40 0 45 0
27JUN25 6.75 P 0.00 0.00 0.00 1.74 -0.08 41 0 15 0
27JUN25 7.00 P 0.00 0.00 0.00 1.97 -0.08 41 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.20 -0.09 39 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.44 -0.10 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.69 -0.10 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.94 -0.10 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 3.19 -0.10 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 3.44 -0.10 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.69 -0.10 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.94 -0.10 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.07 0.00 41 0 3 0
29SEP25 3.60 P 0.00 0.00 0.00 0.08 0.00 40 0 15 0
29SEP25 3.70 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.14 0.00 40 0 1 0
29SEP25 4.00 P 0.00 0.00 0.00 0.16 -0.01 40 0 6 0
29SEP25 4.10 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.29 -0.01 40 0 15 0
29SEP25 4.50 P 0.00 0.00 0.00 0.33 -0.01 40 0 20 0
29SEP25 4.60 P 0.00 0.00 0.00 0.37 -0.01 40 0 62 0
29SEP25 4.70 P 0.00 0.00 0.00 0.41 -0.02 40 0 15 0
29SEP25 4.80 P 0.00 0.00 0.00 0.46 -0.02 40 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.51 -0.02 40 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.56 -0.03 40 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.70 -0.03 40 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.86 -0.03 40 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.03 -0.04 40 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.21 -0.05 40 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.40 -0.06 40 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.61 -0.06 40 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.81 -0.08 40 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.03 -0.08 40 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.26 -0.08 40 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.48 -0.09 39 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.72 -0.08 40 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.95 -0.09 39 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.19 -0.10 0 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.44 -0.10 0 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.69 -0.10 0 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.94 -0.10 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.10 0.00 41 0 12 0
30DEC25 3.50 P 0.00 0.00 0.00 0.11 -0.01 40 0 15 0
30DEC25 3.60 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30DEC25 4.00 P 0.26 0.26 0.26 0.23 -0.01 40 3 3 0
30DEC25 4.10 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.30 -0.01 40 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.38 -0.01 40 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.42 -0.01 40 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.46 -0.01 40 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.51 -0.01 40 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.55 -0.02 40 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.60 -0.02 40 0 3 0
30DEC25 5.00 P 0.00 0.00 0.00 0.66 -0.02 40 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.80 -0.02 40 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.95 -0.04 40 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.12 -0.04 40 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.30 -0.04 40 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.48 -0.05 40 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.68 -0.05 40 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.88 -0.06 40 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.09 -0.07 40 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.31 -0.07 40 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
30MAR26 4.00 P 0.32 0.32 0.32 0.30 0.00 40 10 10 +10
30MAR26 4.10 P 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.37 0.00 40 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.41 0.00 40 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.45 -0.01 40 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.49 -0.01 40 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.53 -0.02 40 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.58 -0.02 40 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.63 -0.02 40 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.68 -0.02 40 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.73 -0.03 40 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.88 -0.02 40 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.03 -0.03 40 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.20 -0.03 40 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.37 -0.04 40 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.55 -0.04 40 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.74 -0.05 40 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.94 - 40 0 0 -
30MAR26 7.00 P 0.00 0.00 0.00 2.14 - 40 0 0 -
30MAR26 7.25 P 0.00 0.00 0.00 2.36 - 40 0 0 -
TOTAL PUT 157 7,111 +124
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$ 5.69
28MAR25 1.85 C 0.00 0.00 0.00 3.84 +0.23 0 0 9 0
28MAR25 1.90 C 0.00 0.00 0.00 3.79 +0.23 0 0 13 0
28MAR25 1.95 C 0.00 0.00 0.00 3.74 +0.23 0 0 6 0
28MAR25 2.00 C 0.00 0.00 0.00 3.69 +0.22 0 0 6 0
28MAR25 2.10 C 0.00 0.00 0.00 3.60 +0.23 174 0 5 0
28MAR25 2.20 C 0.00 0.00 0.00 3.50 +0.23 166 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 3.40 +0.23 157 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 3.30 +0.23 149 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 3.20 +0.23 142 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 3.10 +0.23 134 0 3 0
28MAR25 2.70 C 0.00 0.00 0.00 3.00 +0.23 127 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 2.90 +0.23 121 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 2.80 +0.23 114 0 7 0
28MAR25 3.00 C 0.00 0.00 0.00 2.70 +0.23 108 0 60 0
28MAR25 3.10 C 0.00 0.00 0.00 2.60 +0.23 101 0 90 0
28MAR25 3.20 C 0.00 0.00 0.00 2.50 +0.23 95 0 67 0
28MAR25 3.30 C 0.00 0.00 0.00 2.40 +0.23 89 0 31 0
28MAR25 3.40 C 0.00 0.00 0.00 2.30 +0.23 84 0 1 0
28MAR25 3.50 C 0.00 0.00 0.00 2.20 +0.23 78 0 142 0
28MAR25 3.60 C 0.00 0.00 0.00 2.10 +0.23 73 0 90 0
28MAR25 3.70 C 0.00 0.00 0.00 2.00 +0.22 67 0 230 0
28MAR25 3.80 C 0.00 0.00 0.00 1.91 +0.23 86 0 619 0
28MAR25 3.90 C 0.00 0.00 0.00 1.81 +0.23 81 0 74 0
28MAR25 4.00 C 0.00 0.00 0.00 1.73 +0.24 94 0 1,127 0
28MAR25 4.10 C 0.00 0.00 0.00 1.61 +0.21 71 0 1,360 0
28MAR25 4.20 C 0.00 0.00 0.00 1.53 +0.23 83 0 195 0
28MAR25 4.30 C 0.00 0.00 0.00 1.43 +0.21 78 0 181 0
28MAR25 4.40 C 1.29 1.29 1.29 1.34 +0.19 78 3 250 -3
28MAR25 4.50 C 0.00 0.00 0.00 1.26 +0.18 81 0 2,096 0
28MAR25 4.60 C 0.00 0.00 0.00 1.17 +0.18 79 0 2,360 0
28MAR25 4.70 C 0.00 0.00 0.00 1.09 +0.20 80 0 189 0
28MAR25 4.80 C 0.00 0.00 0.00 1.01 +0.22 80 0 438 0
28MAR25 4.90 C 0.00 0.00 0.00 0.93 +0.19 79 0 496 0
28MAR25 5.00 C 0.00 0.00 0.00 0.86 +0.19 80 0 834 0
28MAR25 5.25 C 0.64 0.64 0.55 0.68 +0.17 77 53 1,151 0
28MAR25 5.50 C 0.50 0.55 0.43 0.53 +0.12 76 47 2,893 -20
28MAR25 5.75 C 0.40 0.43 0.33 0.43 +0.12 81 211 569 +3
28MAR25 6.00 C 0.38 0.38 0.25 0.33 +0.10 81 174 6,181 -31
28MAR25 6.25 C 0.23 0.24 0.20 0.25 +0.09 81 27 1,371 +11
28MAR25 6.50 C 0.20 0.20 0.14 0.19 +0.07 82 26 638 +11
28MAR25 6.75 C 0.16 0.16 0.16 0.14 +0.06 82 9 372 -9
28MAR25 7.00 C 0.10 0.10 0.10 0.10 +0.04 81 6 323 -4
28MAR25 7.25 C 0.08 0.11 0.08 0.07 +0.03 80 278 213 -188
28MAR25 7.50 C 0.08 0.08 0.08 0.05 +0.02 81 2 564 -2
28MAR25 7.75 C 0.00 0.00 0.00 0.04 +0.02 83 0 137 0
28MAR25 8.00 C 0.00 0.00 0.00 0.03 +0.02 84 0 512 0
28MAR25 8.25 C 0.00 0.00 0.00 0.02 +0.01 83 0 122 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 295 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 200 0
28MAR25 9.00 C 0.02 0.02 0.02 0.01 0.00 88 8 206 -8
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 96 0 6 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
28MAR25 10.00 C 0.01 0.01 0.01 0.01 0.00 104 120 233 -6
29APR25 2.30 C 0.00 0.00 0.00 3.40 +0.23 0 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 3.30 +0.23 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 3.20 +0.22 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 3.11 +0.23 88 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 3.01 +0.23 83 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 2.91 +0.23 78 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 2.81 +0.23 72 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 2.71 +0.23 67 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 2.61 +0.23 62 0 180 0
29APR25 3.20 C 0.00 0.00 0.00 2.51 +0.23 56 0 202 0
29APR25 3.30 C 0.00 0.00 0.00 2.42 +0.23 72 0 20 0
29APR25 3.40 C 0.00 0.00 0.00 2.32 +0.23 67 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 2.22 +0.22 64 0 823 0
29APR25 3.60 C 0.00 0.00 0.00 2.13 +0.23 68 0 210 0
29APR25 3.70 C 0.00 0.00 0.00 2.04 +0.23 70 0 292 0
29APR25 3.80 C 0.00 0.00 0.00 1.94 +0.22 66 0 230 0
29APR25 3.90 C 0.00 0.00 0.00 1.85 +0.22 67 0 62 0
29APR25 4.00 C 0.00 0.00 0.00 1.76 +0.22 67 0 254 0
29APR25 4.10 C 0.00 0.00 0.00 1.67 +0.22 66 0 60 0
29APR25 4.20 C 0.00 0.00 0.00 1.59 +0.22 68 0 70 0
29APR25 4.30 C 0.00 0.00 0.00 1.50 +0.20 66 0 89 0
29APR25 4.40 C 0.00 0.00 0.00 1.42 +0.21 67 0 98 0
29APR25 4.50 C 1.33 1.33 1.33 1.35 +0.22 69 8 112 +8
29APR25 4.60 C 0.00 0.00 0.00 1.27 +0.21 68 0 90 0
29APR25 4.70 C 0.00 0.00 0.00 1.19 +0.21 67 0 199 0
29APR25 4.80 C 0.00 0.00 0.00 1.11 +0.19 66 0 262 0
29APR25 4.90 C 1.01 1.01 0.97 1.04 +0.18 66 50 432 -44
29APR25 5.00 C 0.96 0.96 0.96 0.98 +0.16 67 1 465 +1
29APR25 5.25 C 0.00 0.00 0.00 0.82 +0.16 66 0 222 0
29APR25 5.50 C 0.67 0.69 0.67 0.69 +0.17 66 51 674 +50
29APR25 5.75 C 0.58 0.58 0.56 0.56 +0.11 65 116 631 +99
29APR25 6.00 C 0.45 0.49 0.45 0.48 +0.12 68 31 345 +17
29APR25 6.25 C 0.00 0.00 0.00 0.40 +0.11 68 0 1,320 0
29APR25 6.50 C 0.30 0.34 0.30 0.33 +0.10 69 28 806 +5
29APR25 6.75 C 0.28 0.28 0.28 0.27 +0.09 69 5 959 0
29APR25 7.00 C 0.21 0.21 0.21 0.21 +0.07 68 15 573 +15
29APR25 7.25 C 0.00 0.00 0.00 0.17 +0.06 68 0 295 0
29APR25 7.50 C 0.00 0.00 0.00 0.14 +0.05 69 0 618 0
29APR25 7.75 C 0.00 0.00 0.00 0.11 +0.04 68 0 134 0
29APR25 8.00 C 0.16 0.16 0.16 0.09 +0.04 69 10 27 0
29APR25 8.25 C 0.00 0.00 0.00 0.07 +0.03 69 0 163 0
29APR25 8.50 C 0.00 0.00 0.00 0.06 +0.03 70 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.05 +0.03 71 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.04 +0.03 71 0 3 0
29APR25 9.25 C 0.00 0.00 0.00 0.03 +0.02 70 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29APR25 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 285 0
29MAY25 2.60 C 0.00 0.00 0.00 3.12 +0.23 74 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 3.02 +0.23 69 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 2.92 +0.23 64 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 2.82 +0.23 59 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 2.73 +0.23 68 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 2.63 +0.23 64 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 2.53 +0.22 61 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 2.44 +0.23 64 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 2.35 +0.23 66 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 2.25 +0.22 62 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 2.16 +0.22 63 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 2.07 +0.22 63 0 5 0
29MAY25 3.80 C 0.00 0.00 0.00 1.99 +0.23 65 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.90 +0.22 64 0 31 0
29MAY25 4.00 C 0.00 0.00 0.00 1.82 +0.23 65 0 160 0
29MAY25 4.10 C 0.00 0.00 0.00 1.73 +0.22 64 0 271 0
29MAY25 4.20 C 0.00 0.00 0.00 1.65 +0.21 64 0 402 0
29MAY25 4.30 C 0.00 0.00 0.00 1.57 +0.21 64 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.50 +0.21 65 0 510 0
29MAY25 4.50 C 0.00 0.00 0.00 1.42 +0.20 64 0 544 0
29MAY25 4.60 C 0.00 0.00 0.00 1.35 +0.20 64 0 5 0
29MAY25 4.70 C 0.00 0.00 0.00 1.28 +0.20 64 0 48 0
29MAY25 4.80 C 0.00 0.00 0.00 1.21 +0.20 64 0 199 0
29MAY25 4.90 C 1.04 1.12 1.04 1.12 +0.17 61 5 219 -3
29MAY25 5.00 C 0.97 0.97 0.97 1.06 +0.18 61 1 439 0
29MAY25 5.25 C 0.00 0.00 0.00 0.93 +0.17 63 0 515 0
29MAY25 5.50 C 0.00 0.00 0.00 0.80 +0.15 63 0 1,223 0
29MAY25 5.75 C 0.59 0.69 0.59 0.69 +0.14 63 361 1,317 +272
29MAY25 6.00 C 0.56 0.56 0.56 0.59 +0.12 64 9 728 0
29MAY25 6.25 C 0.00 0.00 0.00 0.51 +0.12 64 0 949 0
29MAY25 6.50 C 0.41 0.41 0.41 0.44 +0.11 65 1 685 +1
29MAY25 6.75 C 0.00 0.00 0.00 0.38 +0.11 66 0 207 0
29MAY25 7.00 C 0.00 0.00 0.00 0.32 +0.10 66 0 493 0
29MAY25 7.25 C 0.00 0.00 0.00 0.27 +0.09 66 0 58 0
29MAY25 7.50 C 0.00 0.00 0.00 0.22 +0.07 65 0 60 0
29MAY25 7.75 C 0.00 0.00 0.00 0.19 +0.07 65 0 40 0
29MAY25 8.00 C 0.00 0.00 0.00 0.16 +0.06 65 0 90 0
29MAY25 8.25 C 0.00 0.00 0.00 0.13 +0.05 65 0 2 0
29MAY25 8.50 C 0.00 0.00 0.00 0.11 +0.04 65 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.09 +0.03 65 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.08 +0.03 66 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.07 +0.03 66 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 0.05 +0.02 64 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.04 +0.02 64 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.03 +0.02 63 0 160 0
27JUN25 1.90 C 0.00 0.00 0.00 3.81 +0.23 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 3.76 +0.23 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 3.72 +0.23 82 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 3.62 +0.23 76 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 3.52 +0.23 69 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 3.42 +0.23 62 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 3.32 +0.23 52 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 3.22 +0.22 0 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 3.13 +0.23 66 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 3.03 +0.23 62 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 2.94 +0.23 67 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 2.84 +0.23 63 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 2.75 +0.23 66 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.65 +0.23 62 0 30 0
27JUN25 3.20 C 0.00 0.00 0.00 2.56 +0.23 63 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.47 +0.23 64 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.38 +0.23 64 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 2.29 +0.22 63 0 250 0
27JUN25 3.60 C 0.00 0.00 0.00 2.20 +0.22 63 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.12 +0.22 64 0 126 0
27JUN25 3.80 C 0.00 0.00 0.00 2.03 +0.22 63 0 34 0
27JUN25 3.90 C 0.00 0.00 0.00 1.95 +0.22 63 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.87 +0.21 63 0 355 0
27JUN25 4.10 C 0.00 0.00 0.00 1.79 +0.21 63 0 5 0
27JUN25 4.20 C 0.00 0.00 0.00 1.71 +0.20 62 0 18 0
27JUN25 4.30 C 0.00 0.00 0.00 1.64 +0.20 63 0 5 0
27JUN25 4.40 C 0.00 0.00 0.00 1.57 +0.20 63 0 92 0
27JUN25 4.50 C 0.00 0.00 0.00 1.50 +0.20 63 0 3 0
27JUN25 4.60 C 0.00 0.00 0.00 1.43 +0.20 63 0 35 0
27JUN25 4.70 C 0.00 0.00 0.00 1.36 +0.19 63 0 33 0
27JUN25 4.80 C 0.00 0.00 0.00 1.30 +0.21 63 0 30 0
27JUN25 4.90 C 0.00 0.00 0.00 1.22 +0.18 61 0 60 0
27JUN25 5.00 C 0.00 0.00 0.00 1.16 +0.18 61 0 30 0
27JUN25 5.25 C 0.00 0.00 0.00 1.02 +0.17 61 0 112 0
27JUN25 5.50 C 0.00 0.00 0.00 0.90 +0.15 62 0 21 0
27JUN25 5.75 C 0.74 0.74 0.74 0.80 +0.15 63 30 116 -30
27JUN25 6.00 C 0.00 0.00 0.00 0.69 +0.12 62 0 86 0
27JUN25 6.25 C 0.00 0.00 0.00 0.62 +0.13 64 0 166 0
27JUN25 6.50 C 0.00 0.00 0.00 0.55 +0.12 64 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.48 +0.11 64 0 60 0
27JUN25 7.00 C 0.41 0.41 0.41 0.41 +0.10 64 13 312 0
27JUN25 7.25 C 0.00 0.00 0.00 0.36 +0.09 64 0 100 0
27JUN25 7.50 C 0.00 0.00 0.00 0.31 +0.08 64 0 30 0
27JUN25 7.75 C 0.00 0.00 0.00 0.27 +0.08 64 0 30 0
27JUN25 8.00 C 0.00 0.00 0.00 0.23 +0.06 64 0 2 0
27JUN25 8.25 C 0.00 0.00 0.00 0.20 +0.06 64 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.17 +0.05 64 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.15 +0.05 64 0 1 0
27JUN25 9.00 C 0.00 0.00 0.00 0.13 +0.04 64 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.11 +0.03 64 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.10 +0.04 65 0 2 0
27JUN25 9.75 C 0.00 0.00 0.00 0.08 +0.03 63 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.07 +0.03 64 0 10 0
29SEP25 1.90 C 0.00 0.00 0.00 3.84 +0.23 66 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 3.79 +0.23 63 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 3.74 +0.23 60 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 3.64 +0.22 54 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 3.55 +0.23 61 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 3.46 +0.23 64 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 3.36 +0.23 60 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 3.27 +0.23 62 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 3.18 +0.23 62 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 3.09 +0.23 62 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 3.00 +0.23 62 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 2.91 +0.23 61 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 2.82 +0.22 61 0 8 0
29SEP25 3.10 C 0.00 0.00 0.00 2.73 +0.22 60 0 2 0
29SEP25 3.20 C 0.00 0.00 0.00 2.65 +0.22 61 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.57 +0.22 61 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.49 +0.22 62 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.41 +0.22 61 0 198 0
29SEP25 3.60 C 0.00 0.00 0.00 2.33 +0.22 61 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.25 +0.21 61 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.18 +0.21 61 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.10 +0.21 60 0 10 0
29SEP25 4.00 C 0.00 0.00 0.00 2.03 +0.20 61 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.96 +0.20 61 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.90 +0.21 61 0 20 0
29SEP25 4.30 C 0.00 0.00 0.00 1.83 +0.20 61 0 1 0
29SEP25 4.40 C 0.00 0.00 0.00 1.77 +0.20 61 0 7 0
29SEP25 4.50 C 0.00 0.00 0.00 1.70 +0.19 61 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.64 +0.19 61 0 15 0
29SEP25 4.70 C 0.00 0.00 0.00 1.58 +0.18 61 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.53 +0.19 61 0 1 0
29SEP25 4.90 C 0.00 0.00 0.00 1.47 +0.18 61 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.42 +0.18 61 0 37 0
29SEP25 5.25 C 0.00 0.00 0.00 1.29 +0.17 61 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.18 +0.17 61 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.06 +0.15 60 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.97 +0.15 61 0 25 0
29SEP25 6.25 C 0.00 0.00 0.00 0.88 +0.13 61 0 0 0
29SEP25 6.50 C 0.82 0.82 0.77 0.81 +0.13 62 4 2 +2
29SEP25 6.75 C 0.00 0.00 0.00 0.75 +0.13 62 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.68 +0.12 62 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.61 +0.11 62 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.56 +0.11 62 0 2 0
29SEP25 7.75 C 0.00 0.00 0.00 0.50 +0.10 62 0 1 0
29SEP25 8.00 C 0.00 0.00 0.00 0.46 +0.10 62 0 33 0
29SEP25 8.25 C 0.00 0.00 0.00 0.41 +0.08 61 0 1 0
29SEP25 8.50 C 0.00 0.00 0.00 0.37 +0.08 61 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.34 +0.08 62 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.31 +0.07 62 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.28 +0.07 62 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.25 +0.06 61 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.23 +0.06 62 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.21 +0.05 62 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 3.50 +0.23 61 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.41 +0.23 60 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.32 +0.23 60 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.23 +0.22 59 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.15 +0.23 60 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.06 +0.22 59 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.98 +0.22 60 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.90 +0.22 60 0 1 0
30DEC25 3.10 C 0.00 0.00 0.00 2.82 +0.22 60 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.74 +0.22 59 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.66 +0.21 59 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.59 +0.22 60 0 6 0
30DEC25 3.50 C 0.00 0.00 0.00 2.51 +0.21 59 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 2.44 +0.21 59 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 2.37 +0.21 59 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.30 +0.20 59 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.24 +0.21 60 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.17 +0.20 59 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.11 +0.20 60 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.04 +0.20 59 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.98 +0.19 59 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.92 +0.19 59 0 10 0
30DEC25 4.50 C 0.00 0.00 0.00 1.87 +0.20 60 0 15 0
30DEC25 4.60 C 0.00 0.00 0.00 1.81 +0.19 59 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.76 +0.19 60 0 9 0
30DEC25 4.80 C 0.00 0.00 0.00 1.70 +0.18 59 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.65 +0.18 59 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.60 +0.18 59 0 21 0
30DEC25 5.25 C 0.00 0.00 0.00 1.48 +0.17 59 0 12 0
30DEC25 5.50 C 0.00 0.00 0.00 1.37 +0.16 59 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 1.26 +0.15 59 0 2 0
30DEC25 6.00 C 0.00 0.00 0.00 1.17 +0.15 59 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.08 +0.12 59 0 7 0
30DEC25 6.50 C 0.00 0.00 0.00 1.02 +0.16 60 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.93 +0.14 60 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.86 +0.13 60 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.79 +0.12 59 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.73 +0.11 59 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.68 +0.11 60 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.63 +0.10 60 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 0.58 +0.10 59 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.54 +0.09 60 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.50 +0.09 60 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.46 +0.08 59 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.43 +0.08 60 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.40 +0.08 60 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.37 +0.07 60 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.34 +0.07 59 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.24 +0.20 59 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.19 +0.20 60 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.13 +0.20 60 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.07 +0.19 59 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.02 +0.19 59 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.97 +0.19 60 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.92 +0.19 60 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.87 +0.19 60 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.82 +0.19 60 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.77 +0.18 59 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.66 +0.18 60 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.55 +0.17 59 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.45 +0.16 59 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.36 +0.16 59 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 1.27 +0.15 59 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.20 +0.15 60 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.12 +0.14 59 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.05 +0.14 59 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.98 +0.13 59 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.92 +0.13 59 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.87 - 60 0 0 -
TOTAL CALL 1,703 50,261 +147
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 215 0 150 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 201 0 125 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 192 0 1 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 184 0 83 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 176 0 262 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 168 0 29 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 161 0 121 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 154 0 164 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 147 0 50 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 141 0 110 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 135 0 136 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 129 0 173 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 123 0 56 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 117 0 311 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 111 0 101 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 106 0 315 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1,948 0
28MAR25 3.60 P 0.02 0.02 0.02 0.01 0.00 95 305 708 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 90 0 21 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 85 0 214 0
28MAR25 3.90 P 0.03 0.03 0.03 0.01 0.00 81 5 285 0
28MAR25 4.00 P 0.04 0.04 0.04 0.01 -0.01 76 2 117 0
28MAR25 4.10 P 0.04 0.04 0.04 0.02 -0.01 81 1 251 0
28MAR25 4.20 P 0.04 0.05 0.04 0.03 -0.01 83 35 105 +5
28MAR25 4.30 P 0.00 0.00 0.00 0.04 -0.01 84 0 359 0
28MAR25 4.40 P 0.05 0.07 0.05 0.05 -0.01 83 102 338 +24
28MAR25 4.50 P 0.08 0.08 0.07 0.06 -0.02 82 53 918 -5
28MAR25 4.60 P 0.08 0.09 0.08 0.08 -0.02 83 18 561 -5
28MAR25 4.70 P 0.09 0.10 0.09 0.09 -0.03 81 2 251 0
28MAR25 4.80 P 0.00 0.00 0.00 0.11 -0.04 80 0 422 0
28MAR25 4.90 P 0.14 0.14 0.14 0.14 -0.03 82 5 107 0
28MAR25 5.00 P 0.18 0.18 0.15 0.15 -0.05 78 99 293 -30
28MAR25 5.25 P 0.24 0.26 0.23 0.24 -0.06 80 49 803 +32
28MAR25 5.50 P 0.37 0.37 0.36 0.34 -0.08 79 12 649 0
28MAR25 5.75 P 0.47 0.47 0.47 0.47 -0.12 79 5 216 +5
28MAR25 6.00 P 0.68 0.68 0.68 0.64 -0.13 83 1 477 +1
28MAR25 6.25 P 0.00 0.00 0.00 0.81 -0.15 83 0 65 0
28MAR25 6.50 P 0.00 0.00 0.00 1.00 -0.17 84 0 5 0
28MAR25 6.75 P 0.00 0.00 0.00 1.21 -0.18 87 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.43 -0.19 90 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.65 -0.21 90 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.88 -0.17 93 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.08 -0.22 79 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.32 -0.22 78 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.57 -0.22 83 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.81 -0.23 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.06 -0.23 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.31 -0.23 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.56 -0.23 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.81 -0.23 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 4.06 -0.23 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.31 -0.23 0 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 103 0 60 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 86 0 277 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 81 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 79 0 318 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 75 0 1,291 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 71 0 84 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 68 0 255 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 -0.01 61 0 225 0
29APR25 3.70 P 0.00 0.00 0.00 0.02 -0.01 65 0 76 0
29APR25 3.80 P 0.00 0.00 0.00 0.03 -0.01 67 0 131 0
29APR25 3.90 P 0.06 0.06 0.06 0.04 -0.01 68 100 111 +80
29APR25 4.00 P 0.07 0.07 0.07 0.05 -0.01 68 10 181 0
29APR25 4.10 P 0.00 0.00 0.00 0.07 -0.01 71 0 300 0
29APR25 4.20 P 0.00 0.00 0.00 0.08 -0.01 69 0 166 0
29APR25 4.30 P 0.00 0.00 0.00 0.09 -0.02 68 0 109 0
29APR25 4.40 P 0.00 0.00 0.00 0.11 -0.02 68 0 143 0
29APR25 4.50 P 0.00 0.00 0.00 0.13 -0.02 68 0 105 0
29APR25 4.60 P 0.15 0.15 0.15 0.15 -0.03 68 105 251 +105
29APR25 4.70 P 0.18 0.18 0.17 0.18 -0.03 68 292 650 +88
29APR25 4.80 P 0.21 0.21 0.19 0.20 -0.04 67 189 1,174 +149
29APR25 4.90 P 0.24 0.24 0.23 0.23 -0.04 67 110 487 +110
29APR25 5.00 P 0.27 0.27 0.26 0.26 -0.05 66 59 625 0
29APR25 5.25 P 0.39 0.39 0.36 0.36 -0.06 67 6 160 +6
29APR25 5.50 P 0.00 0.00 0.00 0.48 -0.09 68 0 610 0
29APR25 5.75 P 0.65 0.65 0.62 0.63 -0.08 70 124 640 +2
29APR25 6.00 P 0.00 0.00 0.00 0.77 -0.11 69 0 66 0
29APR25 6.25 P 0.00 0.00 0.00 0.95 -0.12 71 0 442 0
29APR25 6.50 P 0.00 0.00 0.00 1.13 -0.14 71 0 74 0
29APR25 6.75 P 0.00 0.00 0.00 1.32 -0.16 72 0 10 0
29APR25 7.00 P 0.00 0.00 0.00 1.53 -0.16 74 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.75 -0.17 76 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.97 -0.19 77 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.20 -0.19 80 0 30 0
29APR25 8.00 P 0.00 0.00 0.00 2.43 -0.19 81 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.66 -0.14 82 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.90 -0.15 85 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 3.08 -0.21 70 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 3.32 -0.22 68 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 3.56 -0.23 0 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 3.81 -0.23 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 4.06 -0.23 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 4.31 -0.23 0 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29MAY25 2.70 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.02 -0.01 61 0 50 0
29MAY25 3.50 P 0.00 0.00 0.00 0.03 -0.01 63 0 257 0
29MAY25 3.60 P 0.00 0.00 0.00 0.04 -0.01 64 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.05 -0.01 64 0 20 0
29MAY25 3.80 P 0.00 0.00 0.00 0.07 0.00 67 0 30 0
29MAY25 3.90 P 0.00 0.00 0.00 0.08 -0.01 66 0 50 0
29MAY25 4.00 P 0.00 0.00 0.00 0.09 -0.01 64 0 153 0
29MAY25 4.10 P 0.00 0.00 0.00 0.11 -0.01 65 0 398 0
29MAY25 4.20 P 0.00 0.00 0.00 0.13 -0.01 65 0 390 0
29MAY25 4.30 P 0.00 0.00 0.00 0.15 -0.01 65 0 30 0
29MAY25 4.40 P 0.00 0.00 0.00 0.17 -0.02 65 0 528 0
29MAY25 4.50 P 0.00 0.00 0.00 0.19 -0.02 64 0 575 0
29MAY25 4.60 P 0.21 0.21 0.21 0.22 -0.02 64 15 105 +5
29MAY25 4.70 P 0.24 0.25 0.24 0.24 -0.03 63 19 526 +6
29MAY25 4.80 P 0.27 0.27 0.27 0.27 -0.04 63 15 71 +15
29MAY25 4.90 P 0.31 0.31 0.31 0.31 -0.04 63 27 144 +3
29MAY25 5.00 P 0.36 0.36 0.34 0.34 -0.05 63 82 219 -78
29MAY25 5.25 P 0.45 0.45 0.45 0.45 -0.06 63 13 693 -13
29MAY25 5.50 P 0.00 0.00 0.00 0.57 -0.07 63 0 1,156 0
29MAY25 5.75 P 0.72 0.72 0.71 0.72 -0.09 65 400 1,396 +381
29MAY25 6.00 P 0.00 0.00 0.00 0.86 -0.11 64 0 430 0
29MAY25 6.25 P 0.00 0.00 0.00 1.03 -0.11 65 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.21 -0.13 66 0 30 0
29MAY25 6.75 P 0.00 0.00 0.00 1.40 -0.10 67 0 0 0
29MAY25 7.00 P 1.65 1.65 1.65 1.61 -0.10 69 45 0 -45
29MAY25 7.25 P 0.00 0.00 0.00 1.77 -0.15 65 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.98 -0.18 65 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.20 -0.19 66 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.43 -0.19 67 0 75 0
29MAY25 8.25 P 0.00 0.00 0.00 2.66 -0.17 68 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.90 -0.16 70 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 3.10 -0.20 64 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 3.34 -0.21 64 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 3.58 -0.21 64 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 3.82 -0.22 63 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 4.07 -0.22 66 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 4.31 -0.23 0 0 30 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 93 0 170 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
27JUN25 2.30 P 0.02 0.02 0.02 0.01 0.00 78 6 32 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 72 0 490 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 69 0 61 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 1,182 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 143 0
27JUN25 3.10 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.03 -0.01 63 0 215 0
27JUN25 3.30 P 0.00 0.00 0.00 0.04 -0.01 64 0 96 0
27JUN25 3.40 P 0.00 0.00 0.00 0.05 -0.01 64 0 120 0
27JUN25 3.50 P 0.00 0.00 0.00 0.06 -0.01 64 0 336 0
27JUN25 3.60 P 0.00 0.00 0.00 0.07 -0.01 64 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.08 -0.02 63 0 116 0
27JUN25 3.80 P 0.00 0.00 0.00 0.10 -0.01 64 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.12 -0.01 64 0 105 0
27JUN25 4.00 P 0.00 0.00 0.00 0.13 -0.02 63 0 10 0
27JUN25 4.10 P 0.00 0.00 0.00 0.16 -0.01 64 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.18 -0.01 64 0 30 0
27JUN25 4.30 P 0.00 0.00 0.00 0.20 -0.03 63 0 25 0
27JUN25 4.40 P 0.00 0.00 0.00 0.23 -0.02 64 0 15 0
27JUN25 4.50 P 0.00 0.00 0.00 0.25 -0.03 62 0 23 0
27JUN25 4.60 P 0.00 0.00 0.00 0.28 -0.03 63 0 45 0
27JUN25 4.70 P 0.00 0.00 0.00 0.31 -0.04 62 0 3 0
27JUN25 4.80 P 0.35 0.35 0.35 0.35 -0.04 63 1 30 -1
27JUN25 4.90 P 0.00 0.00 0.00 0.38 -0.05 62 0 83 0
27JUN25 5.00 P 0.00 0.00 0.00 0.42 -0.05 62 0 30 0
27JUN25 5.25 P 0.00 0.00 0.00 0.52 -0.07 61 0 30 0
27JUN25 5.50 P 0.00 0.00 0.00 0.66 -0.08 63 0 5 0
27JUN25 5.75 P 0.00 0.00 0.00 0.80 -0.07 63 0 6 0
27JUN25 6.00 P 0.00 0.00 0.00 0.95 -0.11 63 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.12 -0.11 64 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.30 -0.12 65 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.49 -0.13 66 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.68 -0.15 66 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.89 -0.09 68 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.04 -0.16 63 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.25 -0.16 63 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.46 -0.18 63 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.68 -0.18 62 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.91 -0.19 63 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.14 -0.19 64 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.37 -0.20 63 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.60 -0.21 62 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.84 -0.21 63 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 4.08 -0.22 62 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.32 -0.22 62 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 69 0 570 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 112 0
29SEP25 2.60 P 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.05 -0.01 60 0 55 0
29SEP25 3.00 P 0.00 0.00 0.00 0.07 0.00 62 0 40 0
29SEP25 3.10 P 0.00 0.00 0.00 0.08 -0.01 62 0 185 0
29SEP25 3.20 P 0.00 0.00 0.00 0.09 -0.01 61 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.11 -0.01 62 0 60 0
29SEP25 3.40 P 0.00 0.00 0.00 0.13 -0.01 62 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.14 -0.02 61 0 96 0
29SEP25 3.60 P 0.00 0.00 0.00 0.16 -0.02 61 0 45 0
29SEP25 3.70 P 0.00 0.00 0.00 0.19 -0.01 62 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.21 -0.02 62 0 34 0
29SEP25 3.90 P 0.00 0.00 0.00 0.23 -0.03 61 0 70 0
29SEP25 4.00 P 0.00 0.00 0.00 0.26 -0.02 61 0 10 0
29SEP25 4.10 P 0.00 0.00 0.00 0.29 -0.01 61 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.31 -0.04 60 0 10 0
29SEP25 4.30 P 0.00 0.00 0.00 0.36 -0.03 62 0 32 0
29SEP25 4.40 P 0.00 0.00 0.00 0.39 -0.01 62 0 60 0
29SEP25 4.50 P 0.00 0.00 0.00 0.41 -0.03 60 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.47 -0.03 62 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.51 -0.01 62 0 0 0
29SEP25 4.80 P 0.57 0.57 0.54 0.53 -0.04 60 8 8 +8
29SEP25 4.90 P 0.00 0.00 0.00 0.59 -0.03 62 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.64 -0.02 62 0 198 0
29SEP25 5.25 P 0.00 0.00 0.00 0.73 -0.07 60 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.90 -0.04 62 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.02 -0.08 61 0 50 0
29SEP25 6.00 P 0.00 0.00 0.00 1.20 -0.07 63 0 96 0
29SEP25 6.25 P 0.00 0.00 0.00 1.34 -0.10 62 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.51 -0.07 62 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.66 -0.11 61 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.84 -0.12 61 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.03 -0.12 61 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.22 -0.13 61 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.42 -0.14 61 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.62 -0.15 61 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.83 -0.15 61 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.04 -0.16 61 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.26 -0.16 61 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.48 -0.17 61 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.70 -0.18 61 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.93 -0.18 61 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 4.16 -0.18 61 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.39 -0.19 61 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.04 0.00 60 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.05 0.00 60 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.06 0.00 60 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.07 -0.01 60 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.08 -0.01 59 0 50 0
30DEC25 2.90 P 0.00 0.00 0.00 0.10 0.00 60 0 792 0
30DEC25 3.00 P 0.00 0.00 0.00 0.11 -0.01 59 0 2 0
30DEC25 3.10 P 0.00 0.00 0.00 0.13 -0.01 59 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.15 -0.01 60 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.17 -0.01 60 0 6 0
30DEC25 3.40 P 0.00 0.00 0.00 0.19 -0.02 59 0 11 0
30DEC25 3.50 P 0.00 0.00 0.00 0.21 -0.02 59 0 397 0
30DEC25 3.60 P 0.00 0.00 0.00 0.24 -0.02 60 0 7 0
30DEC25 3.70 P 0.00 0.00 0.00 0.26 -0.03 59 0 361 0
30DEC25 3.80 P 0.00 0.00 0.00 0.29 -0.03 59 0 1 0
30DEC25 3.90 P 0.00 0.00 0.00 0.33 -0.02 60 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.36 -0.02 60 0 7 0
30DEC25 4.10 P 0.00 0.00 0.00 0.39 -0.03 60 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.42 -0.04 59 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.46 -0.04 59 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.50 -0.03 59 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.54 -0.04 60 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.58 -0.03 60 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.62 -0.05 59 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.66 -0.05 59 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.72 -0.04 60 0 1 0
30DEC25 5.00 P 0.78 0.78 0.78 0.76 -0.05 59 3 16 0
30DEC25 5.25 P 0.00 0.00 0.00 0.89 -0.06 60 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.02 -0.06 59 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.17 -0.07 60 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.32 -0.07 60 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 1.47 -0.09 59 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.64 -0.09 60 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.81 -0.09 60 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.98 -0.11 59 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.17 -0.11 60 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.36 -0.11 60 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.55 -0.13 60 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.74 -0.14 59 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.95 -0.14 60 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.15 -0.15 59 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.36 -0.16 59 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.58 -0.15 60 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.79 -0.16 59 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.01 -0.17 59 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.23 -0.18 59 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.46 -0.18 59 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.49 -0.03 59 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.53 -0.03 59 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.57 -0.03 59 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.61 -0.04 59 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.65 -0.04 59 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.70 -0.04 59 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.75 -0.04 60 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.79 -0.04 59 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.84 -0.05 59 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.89 -0.05 60 0 8 0
30MAR26 5.25 P 0.00 0.00 0.00 1.02 -0.06 59 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.16 -0.06 60 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.30 -0.07 59 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.46 -0.07 60 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.61 -0.08 59 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.77 -0.09 59 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.95 -0.09 60 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.12 -0.10 59 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.30 -0.11 59 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.49 -0.11 60 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.68 - 60 0 0 -
TOTAL PUT 2,323 35,140 +848
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$ 43.94
28MAR25 27.00 C 0.00 0.00 0.00 17.01 +0.72 71 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 16.01 +0.72 62 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 15.01 +0.72 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 14.01 +0.71 0 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 13.01 +0.71 0 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 12.02 +0.72 45 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 11.02 +0.72 35 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 10.02 +0.71 0 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 9.02 +0.71 0 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 8.03 +0.72 30 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 7.03 +0.72 23 0 2 0
28MAR25 38.00 C 0.00 0.00 0.00 6.03 +0.71 0 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 5.05 +0.72 23 0 56 0
28MAR25 40.00 C 0.00 0.00 0.00 4.07 +0.81 21 0 5 0
28MAR25 41.00 C 0.00 0.00 0.00 3.12 +0.74 20 0 0 0
28MAR25 42.00 C 2.14 2.14 2.14 2.23 +0.63 20 1 102 0
28MAR25 43.00 C 1.41 1.45 1.41 1.56 +0.58 22 122 1,084 0
28MAR25 44.00 C 0.81 1.04 0.79 1.01 +0.47 22 424 230 -320
28MAR25 45.00 C 0.42 0.68 0.41 0.60 +0.33 23 419 973 +331
28MAR25 46.00 C 0.26 0.45 0.26 0.32 +0.20 22 16 529 0
28MAR25 47.00 C 0.18 0.26 0.18 0.16 +0.11 23 25 609 +22
28MAR25 48.00 C 0.17 0.17 0.17 0.07 +0.05 22 1 127 0
28MAR25 49.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 280 0
28MAR25 50.00 C 0.06 0.11 0.06 0.02 +0.01 24 32 283 -1
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 53 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 9 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 110 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 12.13 +0.72 26 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 11.14 +0.72 28 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 10.14 +0.71 0 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 9.15 +0.72 22 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 8.16 +0.72 21 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 7.18 +0.72 21 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 6.22 +0.73 22 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 5.28 +0.72 22 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 4.30 +0.74 19 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 3.49 +0.71 20 0 2 0
29APR25 42.00 C 0.00 0.00 0.00 2.72 +0.64 20 0 4 0
29APR25 43.00 C 0.00 0.00 0.00 2.08 +0.58 21 0 11 0
29APR25 44.00 C 1.38 1.49 1.38 1.54 +0.50 21 121 480 +52
29APR25 45.00 C 0.96 1.17 0.96 1.17 +0.45 22 159 271 +93
29APR25 46.00 C 0.75 0.87 0.75 0.81 +0.35 22 102 186 +55
29APR25 47.00 C 0.53 0.68 0.53 0.54 +0.27 22 70 154 +69
29APR25 48.00 C 0.35 0.52 0.35 0.35 +0.19 22 7 38 0
29APR25 49.00 C 0.00 0.00 0.00 0.22 +0.13 22 0 200 0
29APR25 50.00 C 0.19 0.19 0.19 0.13 +0.08 22 24 73 +24
29APR25 52.50 C 0.05 0.05 0.05 0.03 +0.02 21 1 10 0
29APR25 55.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 11.25 +0.72 23 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 10.26 +0.72 21 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 9.28 +0.72 22 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 8.31 +0.71 22 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 7.35 +0.70 21 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 6.42 +0.69 21 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 5.53 +0.68 21 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 4.56 +0.65 19 0 14 0
29MAY25 41.00 C 0.00 0.00 0.00 3.79 +0.60 20 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 3.10 +0.56 20 0 100 0
29MAY25 43.00 C 0.00 0.00 0.00 2.49 +0.51 21 0 78 0
29MAY25 44.00 C 0.00 0.00 0.00 1.96 +0.45 21 0 100 0
29MAY25 45.00 C 1.54 1.59 1.54 1.52 +0.40 21 70 55 -30
29MAY25 46.00 C 0.94 1.13 0.94 1.21 +0.37 22 36 171 +36
29MAY25 47.00 C 0.73 1.00 0.73 0.90 +0.28 22 30 62 0
29MAY25 48.00 C 0.57 0.57 0.57 0.65 +0.22 22 15 48 +15
29MAY25 49.00 C 0.49 0.56 0.49 0.46 +0.17 22 30 15 +9
29MAY25 50.00 C 0.35 0.39 0.35 0.32 +0.13 22 30 75 +30
29MAY25 52.50 C 0.00 0.00 0.00 0.12 +0.06 22 0 16 0
29MAY25 55.00 C 0.08 0.08 0.08 0.04 +0.02 22 1 8 0
29MAY25 57.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 17.27 +0.71 0 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 16.29 +0.72 29 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 15.30 +0.72 25 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 14.31 +0.72 0 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 13.33 +0.72 25 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 12.34 +0.72 22 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 11.36 +0.72 22 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 10.39 +0.72 22 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 9.43 +0.72 22 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 8.49 +0.73 23 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 7.57 +0.73 23 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 6.68 +0.72 22 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 5.84 +0.72 23 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 4.89 +0.68 20 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 4.17 +0.65 21 0 100 0
27JUN25 42.00 C 0.00 0.00 0.00 3.52 +0.63 21 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 2.93 +0.59 22 0 134 0
27JUN25 44.00 C 0.00 0.00 0.00 2.41 +0.54 22 0 1 0
27JUN25 45.00 C 0.00 0.00 0.00 1.97 +0.51 22 0 0 0
27JUN25 46.00 C 1.40 1.65 1.40 1.63 +0.48 23 41 61 +41
27JUN25 47.00 C 1.32 1.35 1.32 1.31 +0.40 23 100 100 +100
27JUN25 48.00 C 0.98 0.98 0.98 1.02 +0.34 23 22 22 +15
27JUN25 49.00 C 0.74 0.74 0.74 0.79 +0.29 23 5 10 +5
27JUN25 50.00 C 0.60 0.60 0.60 0.60 +0.24 23 5 10 +5
27JUN25 52.50 C 0.00 0.00 0.00 0.28 +0.13 22 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 0.13 +0.07 23 0 25 0
27JUN25 57.50 C 0.00 0.00 0.00 0.05 +0.03 22 0 1 0
27JUN25 60.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
27JUN25 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 21 0
27JUN25 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 21 0
27JUN25 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 17.35 +0.72 24 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 16.36 +0.71 0 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 15.38 +0.72 21 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 14.40 +0.72 22 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 13.42 +0.71 21 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 12.45 +0.71 21 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 11.49 +0.71 22 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 10.55 +0.70 22 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 9.62 +0.69 22 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 8.72 +0.68 22 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 7.86 +0.66 22 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 7.03 +0.64 22 0 1 0
29SEP25 39.00 C 0.00 0.00 0.00 6.25 +0.62 22 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 5.52 +0.60 22 0 6 0
29SEP25 41.00 C 0.00 0.00 0.00 4.83 +0.55 22 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 4.20 +0.51 22 0 10 0
29SEP25 43.00 C 0.00 0.00 0.00 3.64 +0.48 22 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 3.12 +0.44 22 0 146 0
29SEP25 45.00 C 0.00 0.00 0.00 2.66 +0.40 22 0 2 0
29SEP25 46.00 C 0.00 0.00 0.00 2.26 +0.37 22 0 2 0
29SEP25 47.00 C 0.00 0.00 0.00 1.90 +0.33 22 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 1.58 +0.24 22 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 1.32 +0.25 22 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 1.12 +0.25 22 0 12 0
29SEP25 52.50 C 0.00 0.00 0.00 0.66 +0.15 22 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 0.38 +0.09 22 0 8 0
29SEP25 57.50 C 0.00 0.00 0.00 0.22 +0.07 22 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 0.12 +0.04 22 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29SEP25 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP25 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 12.58 +0.84 21 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 11.67 +0.89 21 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 10.78 +0.91 21 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 9.91 +0.86 21 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 9.07 +0.80 21 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 8.26 +0.73 21 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 7.50 +0.69 21 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 6.77 +0.63 21 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 6.07 +0.56 21 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 5.44 +0.53 21 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 4.83 +0.45 21 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 4.28 +0.40 21 0 7 0
30DEC25 44.00 C 0.00 0.00 0.00 3.77 +0.35 21 0 42 0
30DEC25 45.00 C 0.00 0.00 0.00 3.30 +0.29 21 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 2.92 +0.30 21 0 4 0
30DEC25 47.00 C 0.00 0.00 0.00 2.50 +0.21 21 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 2.18 +0.20 21 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 1.87 +0.15 21 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 1.61 +0.11 21 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 1.07 +0.01 21 0 7 0
30DEC25 55.00 C 0.00 0.00 0.00 0.70 -0.01 21 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.29 -0.01 21 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 11.23 +0.58 21 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.40 +0.55 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 9.59 +0.51 21 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.82 +0.49 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.07 +0.43 21 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.38 +0.42 21 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.71 +0.37 21 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 6.09 +0.35 21 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.50 +0.30 21 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.95 +0.27 21 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.45 +0.24 21 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.97 +0.21 21 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 3.55 +0.18 21 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 3.15 +0.16 21 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 2.79 +0.12 21 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 2.47 +0.12 21 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 2.17 +0.08 21 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.57 +0.05 21 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 1.11 +0.02 21 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.78 +0.01 21 0 0 0
TOTAL CALL 1,909 7,440 +551
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 23 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 112 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 88 0
28MAR25 37.00 P 0.01 0.01 0.01 0.01 0.00 30 21 406 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 281 0
28MAR25 39.00 P 0.02 0.02 0.02 0.02 0.00 24 8 136 0
28MAR25 40.00 P 0.03 0.03 0.03 0.04 -0.01 22 40 236 +40
28MAR25 41.00 P 0.08 0.08 0.08 0.11 -0.03 22 5 197 0
28MAR25 42.00 P 0.27 0.27 0.22 0.25 -0.09 22 62 276 -34
28MAR25 43.00 P 0.49 0.49 0.47 0.52 -0.19 22 6 267 +2
28MAR25 44.00 P 0.93 0.99 0.90 0.95 -0.32 22 32 489 +23
28MAR25 45.00 P 1.73 1.73 1.63 1.60 -0.42 24 3 325 0
28MAR25 46.00 P 0.00 0.00 0.00 2.34 -0.57 24 0 5 0
28MAR25 47.00 P 0.00 0.00 0.00 3.14 -0.64 22 0 1 0
28MAR25 48.00 P 0.00 0.00 0.00 4.07 -0.71 22 0 35 0
28MAR25 49.00 P 0.00 0.00 0.00 5.06 -0.72 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 6.06 -0.72 0 0 1 0
28MAR25 52.50 P 0.00 0.00 0.00 8.56 -0.72 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 11.06 -0.72 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 13.56 -0.72 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 16.06 -0.72 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 18.56 -0.72 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 21.06 -0.72 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 23.56 -0.72 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 26.06 -0.72 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 28.56 -0.72 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 31.06 -0.72 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 33.56 -0.72 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29APR25 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 57 0
29APR25 36.00 P 0.00 0.00 0.00 0.01 0.00 22 0 11 0
29APR25 37.00 P 0.04 0.05 0.04 0.03 +0.01 23 12 36 0
29APR25 38.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 162 0
29APR25 39.00 P 0.10 0.10 0.10 0.11 0.00 22 50 144 +49
29APR25 40.00 P 0.00 0.00 0.00 0.21 -0.01 22 0 74 0
29APR25 41.00 P 0.28 0.29 0.28 0.36 -0.05 21 40 162 +40
29APR25 42.00 P 0.58 0.58 0.51 0.60 -0.11 21 111 219 +54
29APR25 43.00 P 0.95 0.95 0.95 0.96 -0.16 22 15 15 +15
29APR25 44.00 P 1.43 1.43 1.43 1.45 -0.21 22 36 37 +24
29APR25 45.00 P 2.21 2.21 2.00 2.02 -0.31 22 50 49 +48
29APR25 46.00 P 2.77 2.77 2.77 2.70 -0.41 23 10 10 +10
29APR25 47.00 P 0.00 0.00 0.00 3.38 -0.49 22 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 4.21 -0.59 21 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 5.12 -0.66 22 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 6.07 -0.71 22 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 8.56 -0.72 0 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 11.06 -0.72 0 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 13.56 -0.72 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 145 0
29MAY25 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 56 0
29MAY25 35.00 P 0.00 0.00 0.00 0.02 0.00 22 0 96 0
29MAY25 36.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 53 0
29MAY25 37.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 109 0
29MAY25 38.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 26 0
29MAY25 39.00 P 0.23 0.23 0.21 0.25 -0.03 22 85 235 +75
29MAY25 40.00 P 0.38 0.38 0.33 0.40 -0.06 22 55 149 +45
29MAY25 41.00 P 0.57 0.57 0.57 0.61 -0.11 22 15 103 +15
29MAY25 42.00 P 0.00 0.00 0.00 0.90 -0.16 22 0 57 0
29MAY25 43.00 P 0.00 0.00 0.00 1.29 -0.21 22 0 75 0
29MAY25 44.00 P 0.00 0.00 0.00 1.76 -0.27 22 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 2.32 -0.34 22 0 1 0
29MAY25 46.00 P 2.96 2.96 2.96 2.97 -0.41 23 1 1 +1
29MAY25 47.00 P 0.00 0.00 0.00 3.59 -0.48 21 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 4.38 -0.54 22 0 1 0
29MAY25 49.00 P 0.00 0.00 0.00 5.22 -0.61 21 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 6.13 -0.65 22 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 8.56 -0.72 0 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 11.06 -0.72 0 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 13.56 -0.72 0 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 59 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 65 0
27JUN25 33.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 2 0
27JUN25 34.00 P 0.00 0.00 0.00 0.03 0.00 22 0 42 0
27JUN25 35.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 30 0
27JUN25 36.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 40 0
27JUN25 37.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 102 0
27JUN25 38.00 P 0.00 0.00 0.00 0.29 +0.01 23 0 76 0
27JUN25 39.00 P 0.00 0.00 0.00 0.42 -0.02 22 0 127 0
27JUN25 40.00 P 0.58 0.58 0.58 0.61 -0.05 22 2 24 -2
27JUN25 41.00 P 0.81 0.85 0.81 0.88 -0.06 23 22 22 +16
27JUN25 42.00 P 0.00 0.00 0.00 1.19 -0.12 22 0 23 0
27JUN25 43.00 P 1.53 1.53 1.53 1.59 -0.16 23 2 4 +2
27JUN25 44.00 P 2.05 2.05 2.00 2.10 -0.18 23 22 22 +20
27JUN25 45.00 P 0.00 0.00 0.00 2.66 -0.24 23 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 3.29 -0.30 24 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 3.87 -0.36 23 0 17 0
27JUN25 48.00 P 0.00 0.00 0.00 4.61 -0.43 22 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 5.41 -0.50 23 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 6.26 -0.56 23 0 2 0
27JUN25 52.50 P 0.00 0.00 0.00 8.57 -0.71 22 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 11.06 -0.72 0 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 13.56 -0.72 0 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 16.06 -0.72 0 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 18.56 -0.72 0 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 21.06 -0.72 0 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 23.56 -0.72 0 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 26.06 -0.72 0 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 28.56 -0.72 0 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 31.06 -0.72 0 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 33.56 -0.72 0 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29SEP25 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 0.02 0.00 22 0 18 0
29SEP25 31.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 17 0
29SEP25 32.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 8 0
29SEP25 33.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 15 0
29SEP25 34.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 15 0
29SEP25 35.00 P 0.00 0.00 0.00 0.23 -0.03 22 0 2 0
29SEP25 36.00 P 0.00 0.00 0.00 0.33 -0.05 22 0 40 0
29SEP25 37.00 P 0.00 0.00 0.00 0.47 -0.09 22 0 35 0
29SEP25 38.00 P 0.00 0.00 0.00 0.66 -0.08 22 0 1 0
29SEP25 39.00 P 0.00 0.00 0.00 0.87 -0.12 22 0 9 0
29SEP25 40.00 P 0.00 0.00 0.00 1.14 -0.14 22 0 5 0
29SEP25 41.00 P 0.00 0.00 0.00 1.47 -0.17 22 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 1.83 -0.23 22 0 51 0
29SEP25 43.00 P 0.00 0.00 0.00 2.27 -0.25 22 0 28 0
29SEP25 44.00 P 0.00 0.00 0.00 2.76 -0.28 22 0 1 0
29SEP25 45.00 P 0.00 0.00 0.00 3.30 -0.33 22 0 28 0
29SEP25 46.00 P 0.00 0.00 0.00 3.90 -0.37 22 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 4.54 -0.40 22 0 60 0
29SEP25 48.00 P 0.00 0.00 0.00 5.22 -0.46 22 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 5.96 -0.48 22 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 6.73 -0.52 22 0 2 0
29SEP25 52.50 P 0.00 0.00 0.00 8.82 -0.59 22 0 40 0
29SEP25 55.00 P 0.00 0.00 0.00 11.09 -0.69 22 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 13.56 -0.72 0 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 16.06 -0.72 0 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 18.56 -0.72 0 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 21.06 -0.72 0 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 23.56 -0.72 0 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 26.06 -0.72 0 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 28.56 -0.72 0 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 31.06 -0.72 0 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 33.56 -0.72 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.12 -0.07 21 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.18 -0.09 21 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.26 -0.12 21 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.36 -0.16 21 0 12 0
30DEC25 36.00 P 0.00 0.00 0.00 0.50 -0.19 21 0 5 0
30DEC25 37.00 P 0.00 0.00 0.00 0.66 -0.25 21 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.87 -0.28 21 0 2 0
30DEC25 39.00 P 0.00 0.00 0.00 1.12 -0.33 21 0 7 0
30DEC25 40.00 P 0.00 0.00 0.00 1.41 -0.39 21 0 2 0
30DEC25 41.00 P 0.00 0.00 0.00 1.75 -0.43 21 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 2.14 -0.49 21 0 2 0
30DEC25 43.00 P 0.00 0.00 0.00 2.58 -0.54 21 0 51 0
30DEC25 44.00 P 0.00 0.00 0.00 3.07 -0.59 21 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 3.59 -0.66 21 0 51 0
30DEC25 46.00 P 0.00 0.00 0.00 4.19 -0.69 21 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 4.81 -0.75 21 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 5.49 -0.78 21 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 6.19 -0.84 21 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 6.95 -0.87 21 0 2 0
30DEC25 52.50 P 0.00 0.00 0.00 8.96 -0.68 21 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.16 -0.71 21 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 13.56 -0.72 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 16.06 -0.72 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.40 -0.13 21 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.52 -0.18 21 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.69 -0.21 21 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.88 -0.24 21 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 1.11 -0.29 21 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.39 -0.31 21 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 1.69 -0.36 21 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.05 -0.39 21 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.45 -0.43 21 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 2.89 -0.47 21 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.38 -0.50 21 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.91 -0.53 21 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.48 -0.57 21 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.10 -0.58 21 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.76 -0.61 21 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.45 -0.62 21 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.18 -0.65 21 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.14 -0.68 21 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.27 -0.71 21 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.58 -0.72 21 0 0 0
TOTAL PUT 705 6,317 +443
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$ 95.10
28MAR25 47.00 C 0.00 0.00 0.00 48.21 +2.84 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 47.22 +2.85 90 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 46.22 +2.85 82 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 45.22 +2.84 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 42.73 +2.85 77 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 40.23 +2.84 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 37.74 +2.84 61 0 31 0
28MAR25 60.00 C 0.00 0.00 0.00 35.25 +2.85 63 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 32.75 +2.84 0 0 12 0
28MAR25 65.00 C 0.00 0.00 0.00 30.26 +2.84 51 0 150 0
28MAR25 67.50 C 0.00 0.00 0.00 27.77 +2.83 49 0 30 0
28MAR25 70.00 C 0.00 0.00 0.00 25.30 +2.82 52 0 75 0
28MAR25 72.50 C 0.00 0.00 0.00 22.83 +2.79 51 0 326 0
28MAR25 75.00 C 0.00 0.00 0.00 20.40 +2.74 51 0 253 0
28MAR25 77.50 C 0.00 0.00 0.00 18.03 +2.68 52 0 298 0
28MAR25 80.00 C 15.00 15.00 15.00 15.72 +2.58 51 1 448 -1
28MAR25 82.50 C 0.00 0.00 0.00 13.52 +2.36 51 0 501 0
28MAR25 85.00 C 10.00 11.00 10.00 11.45 +2.28 51 28 1,347 -9
28MAR25 87.50 C 8.85 9.50 8.85 9.62 +2.19 52 4 1,820 -1
28MAR25 90.00 C 7.00 7.80 6.43 7.76 +1.64 51 196 1,947 -101
28MAR25 92.50 C 5.20 6.30 5.06 6.26 +1.61 51 105 1,239 -29
28MAR25 95.00 C 3.87 5.00 3.87 4.96 +1.36 51 247 818 +59
28MAR25 97.50 C 3.00 4.02 3.00 3.99 +1.20 53 126 2,061 +47
28MAR25 100.00 C 2.10 3.16 2.10 3.05 +0.98 52 366 2,664 +92
28MAR25 102.50 C 1.88 2.23 1.88 2.29 +0.78 52 48 868 -38
28MAR25 105.00 C 1.42 1.85 1.40 1.69 +0.61 52 51 727 +30
28MAR25 107.50 C 1.19 1.43 1.19 1.23 +0.47 52 45 455 -36
28MAR25 110.00 C 0.81 1.10 0.81 0.88 +0.36 52 199 299 +91
28MAR25 112.50 C 0.00 0.00 0.00 0.62 +0.26 52 0 123 0
28MAR25 115.00 C 0.65 0.65 0.65 0.43 +0.19 52 1 95 0
28MAR25 117.50 C 0.00 0.00 0.00 0.29 +0.13 52 0 134 0
28MAR25 120.00 C 0.00 0.00 0.00 0.20 +0.09 52 0 0 0
28MAR25 122.50 C 0.00 0.00 0.00 0.13 +0.06 52 0 15 0
28MAR25 125.00 C 0.00 0.00 0.00 0.09 +0.04 52 0 30 0
28MAR25 127.50 C 0.00 0.00 0.00 0.06 +0.03 52 0 5 0
28MAR25 130.00 C 0.13 0.13 0.13 0.04 +0.02 52 30 37 0
28MAR25 132.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 114 0
29APR25 52.50 C 0.00 0.00 0.00 42.91 +2.84 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 40.43 +2.85 47 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 37.94 +2.84 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 35.47 +2.84 45 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 32.99 +2.83 43 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 30.53 +2.82 43 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 28.09 +2.80 43 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 25.68 +2.77 43 0 21 0
29APR25 72.50 C 0.00 0.00 0.00 23.31 +2.72 43 0 49 0
29APR25 75.00 C 0.00 0.00 0.00 21.01 +2.67 43 0 337 0
29APR25 77.50 C 0.00 0.00 0.00 18.78 +2.58 43 0 298 0
29APR25 80.00 C 0.00 0.00 0.00 16.64 +2.48 43 0 149 0
29APR25 82.50 C 0.00 0.00 0.00 14.62 +2.20 43 0 186 0
29APR25 85.00 C 11.50 11.50 11.50 12.73 +2.34 43 1 391 0
29APR25 87.50 C 0.00 0.00 0.00 10.87 +1.95 42 0 298 0
29APR25 90.00 C 8.00 9.28 8.00 9.35 +1.93 43 55 386 -5
29APR25 92.50 C 6.80 8.00 6.75 7.89 +1.70 43 45 309 +37
29APR25 95.00 C 6.23 6.67 5.60 6.65 +1.46 43 49 183 +14
29APR25 97.50 C 4.66 4.66 4.66 5.56 +1.30 43 17 804 0
29APR25 100.00 C 3.90 4.70 3.90 4.67 +1.19 44 136 746 -2
29APR25 102.50 C 3.46 3.85 3.31 3.85 +1.06 44 594 790 +450
29APR25 105.00 C 2.97 3.19 2.73 3.12 +0.91 44 287 8,791 -31
29APR25 107.50 C 2.26 2.66 2.18 2.51 +0.77 44 301 285 +258
29APR25 110.00 C 1.87 2.25 1.80 2.00 +0.64 44 258 253 +243
29APR25 112.50 C 1.69 1.69 1.69 1.58 +0.53 44 15 15 +15
29APR25 115.00 C 1.50 1.50 1.50 1.24 +0.43 44 100 100 +90
29APR25 117.50 C 0.00 0.00 0.00 0.97 +0.36 44 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 0.75 +0.28 43 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 0.58 +0.23 43 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 0.44 +0.18 43 0 0 0
29APR25 127.50 C 0.00 0.00 0.00 0.34 +0.15 43 0 0 0
29APR25 130.00 C 0.00 0.00 0.00 0.26 +0.12 44 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 35.56 +2.83 40 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 33.10 +2.81 40 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 30.66 +2.79 41 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 28.25 +2.77 41 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 25.88 +2.73 41 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 23.57 +2.68 41 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 21.32 +2.60 41 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 19.16 +2.52 41 0 81 0
29MAY25 80.00 C 0.00 0.00 0.00 17.10 +2.40 41 0 146 0
29MAY25 82.50 C 0.00 0.00 0.00 15.16 +2.22 41 0 116 0
29MAY25 85.00 C 0.00 0.00 0.00 13.36 +1.93 41 0 179 0
29MAY25 87.50 C 0.00 0.00 0.00 11.77 +2.04 41 0 221 0
29MAY25 90.00 C 9.59 10.00 9.35 10.00 +1.76 40 31 659 -29
29MAY25 92.50 C 7.72 7.72 7.72 8.78 +1.70 41 12 427 +12
29MAY25 95.00 C 6.91 7.58 6.50 7.58 +1.45 41 258 577 -63
29MAY25 97.50 C 5.62 5.62 5.62 6.50 +1.34 42 30 631 0
29MAY25 100.00 C 4.95 5.40 4.77 5.57 +1.25 42 40 678 -4
29MAY25 102.50 C 4.47 4.47 4.45 4.70 +1.14 42 10 780 -2
29MAY25 105.00 C 0.00 0.00 0.00 3.93 +0.98 42 0 267 0
29MAY25 107.50 C 0.00 0.00 0.00 3.29 +0.87 42 0 158 0
29MAY25 110.00 C 2.52 2.92 2.52 2.71 +0.75 41 271 269 +264
29MAY25 112.50 C 2.40 2.40 2.40 2.25 +0.69 41 15 19 +15
29MAY25 115.00 C 1.91 2.22 1.91 1.84 - 41 10 10 -
27JUN25 47.00 C 0.00 0.00 0.00 48.45 +2.85 45 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 47.46 +2.85 47 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 46.46 +2.84 0 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 45.47 +2.84 0 0 50 0
27JUN25 52.50 C 0.00 0.00 0.00 42.99 +2.84 36 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 40.52 +2.85 42 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 38.05 +2.84 41 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 35.59 +2.83 41 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 33.15 +2.82 41 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 30.73 +2.79 40 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 28.37 +2.76 40 0 140 0
27JUN25 70.00 C 0.00 0.00 0.00 26.05 +2.72 40 0 178 0
27JUN25 72.50 C 0.00 0.00 0.00 23.81 +2.67 40 0 311 0
27JUN25 75.00 C 0.00 0.00 0.00 21.64 +2.58 40 0 295 0
27JUN25 77.50 C 0.00 0.00 0.00 19.58 +2.49 40 0 357 0
27JUN25 80.00 C 0.00 0.00 0.00 17.63 +2.40 40 0 362 0
27JUN25 82.50 C 0.00 0.00 0.00 15.79 +2.27 40 0 44 0
27JUN25 85.00 C 0.00 0.00 0.00 14.06 +2.02 40 0 24 0
27JUN25 87.50 C 12.58 12.58 12.58 12.48 +1.98 40 2 70 0
27JUN25 90.00 C 0.00 0.00 0.00 11.04 +1.85 40 0 206 0
27JUN25 92.50 C 9.35 9.35 9.35 9.70 +1.70 40 15 208 +15
27JUN25 95.00 C 8.07 8.50 8.07 8.57 +1.60 41 31 385 +30
27JUN25 97.50 C 6.70 7.38 6.70 7.52 +1.45 41 30 364 +30
27JUN25 100.00 C 6.48 6.48 6.48 6.60 +1.36 41 15 346 0
27JUN25 102.50 C 5.66 5.66 5.66 5.73 +1.23 41 9 130 0
27JUN25 105.00 C 4.76 4.77 4.75 4.98 +1.15 41 26 97 0
27JUN25 107.50 C 0.00 0.00 0.00 4.25 +1.00 41 0 220 0
27JUN25 110.00 C 3.53 3.84 3.53 3.67 +0.92 41 19 365 +7
27JUN25 112.50 C 0.00 0.00 0.00 3.11 +0.86 41 0 75 0
27JUN25 115.00 C 0.00 0.00 0.00 2.68 +0.79 41 0 135 0
27JUN25 117.50 C 0.00 0.00 0.00 2.18 +0.59 40 0 45 0
27JUN25 120.00 C 0.00 0.00 0.00 1.87 +0.55 40 0 0 0
27JUN25 122.50 C 0.00 0.00 0.00 1.57 +0.46 40 0 30 0
27JUN25 125.00 C 0.00 0.00 0.00 1.33 +0.42 40 0 15 0
27JUN25 127.50 C 0.00 0.00 0.00 1.12 +0.35 40 0 0 0
27JUN25 130.00 C 0.00 0.00 0.00 0.93 +0.31 40 0 0 0
27JUN25 132.50 C 0.00 0.00 0.00 0.79 +0.27 40 0 0 0
27JUN25 135.00 C 0.00 0.00 0.00 0.64 +0.21 40 0 128 0
29SEP25 49.00 C 0.00 0.00 0.00 46.47 +2.83 41 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 45.48 +2.82 40 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 43.03 +2.81 40 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 40.60 +2.79 40 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 38.21 +2.76 40 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 35.87 +2.72 40 0 15 0
29SEP25 62.50 C 0.00 0.00 0.00 33.60 +2.69 40 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 31.39 +2.62 40 0 48 0
29SEP25 67.50 C 0.00 0.00 0.00 29.28 +2.58 40 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 27.24 +2.51 40 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 25.28 +2.42 40 0 174 0
29SEP25 75.00 C 0.00 0.00 0.00 23.44 +2.38 40 0 60 0
29SEP25 77.50 C 0.00 0.00 0.00 21.64 +2.24 40 0 75 0
29SEP25 80.00 C 0.00 0.00 0.00 19.99 +2.22 40 0 38 0
29SEP25 82.50 C 0.00 0.00 0.00 18.37 +2.06 40 0 0 0
29SEP25 85.00 C 15.00 15.00 15.00 16.92 +2.04 40 1 38 0
29SEP25 87.50 C 0.00 0.00 0.00 15.48 +1.88 40 0 15 0
29SEP25 90.00 C 0.00 0.00 0.00 14.20 +1.84 40 0 16 0
29SEP25 92.50 C 12.00 12.00 12.00 12.96 +1.86 40 5 447 0
29SEP25 95.00 C 0.00 0.00 0.00 11.65 +1.45 40 0 431 0
29SEP25 97.50 C 0.00 0.00 0.00 10.77 +1.55 40 0 34 0
29SEP25 100.00 C 0.00 0.00 0.00 9.76 +1.40 40 0 349 0
29SEP25 102.50 C 0.00 0.00 0.00 8.90 +1.40 40 0 387 0
29SEP25 105.00 C 0.00 0.00 0.00 8.04 +1.29 40 0 401 0
29SEP25 107.50 C 0.00 0.00 0.00 7.29 +1.17 40 0 346 0
29SEP25 110.00 C 0.00 0.00 0.00 6.68 +1.20 41 0 5,016 0
29SEP25 112.50 C 0.00 0.00 0.00 5.91 +0.96 40 0 45 0
29SEP25 115.00 C 0.00 0.00 0.00 5.37 +0.95 40 0 90 0
29SEP25 117.50 C 0.00 0.00 0.00 4.84 +0.88 40 0 45 0
29SEP25 120.00 C 0.00 0.00 0.00 4.32 +0.76 40 0 1 0
29SEP25 122.50 C 0.00 0.00 0.00 3.92 +0.76 40 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 3.52 +0.69 40 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 3.12 +0.58 40 0 0 0
29SEP25 130.00 C 0.00 0.00 0.00 2.83 +0.58 40 0 0 0
29SEP25 132.50 C 0.00 0.00 0.00 2.54 +0.54 40 0 0 0
29SEP25 135.00 C 0.00 0.00 0.00 2.25 +0.45 40 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 43.31 +2.74 39 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 41.06 +2.74 39 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 38.86 +2.69 39 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 36.71 +2.64 39 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 34.63 +2.60 39 0 1 0
30DEC25 65.00 C 0.00 0.00 0.00 32.59 +2.53 39 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 30.66 +2.51 39 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 28.75 +2.40 39 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 26.97 +2.39 39 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 25.20 +2.26 39 0 35 0
30DEC25 77.50 C 0.00 0.00 0.00 23.58 +2.23 39 0 0 0
30DEC25 80.00 C 20.50 20.50 20.50 21.98 +2.13 39 1 18 -1
30DEC25 82.50 C 0.00 0.00 0.00 20.49 +2.05 39 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 18.81 +1.75 38 0 43 0
30DEC25 87.50 C 0.00 0.00 0.00 17.69 +1.85 39 0 0 0
30DEC25 90.00 C 15.45 15.62 15.45 16.47 +1.85 39 2 1,002 +2
30DEC25 92.50 C 0.00 0.00 0.00 15.25 +2.02 39 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 13.83 +1.33 38 0 8 0
30DEC25 97.50 C 0.00 0.00 0.00 13.11 +1.64 39 0 15 0
30DEC25 100.00 C 0.00 0.00 0.00 12.08 +1.46 39 0 73 0
30DEC25 102.50 C 0.00 0.00 0.00 11.19 +1.41 39 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 10.34 +1.52 39 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 9.50 +1.23 39 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 8.82 +1.22 39 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 8.11 +1.18 39 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 7.44 - 39 0 0 -
30MAR26 65.00 C 0.00 0.00 0.00 33.96 +2.53 39 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 32.08 +2.42 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 30.34 +2.42 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 28.60 +2.32 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 26.98 +2.27 39 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 25.41 +2.24 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 23.87 +2.09 39 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 22.49 +2.10 39 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 21.10 +1.99 39 0 422 0
30MAR26 87.50 C 0.00 0.00 0.00 19.80 +1.89 39 0 422 0
30MAR26 90.00 C 0.00 0.00 0.00 18.61 +1.90 39 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 17.41 +2.08 39 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 16.00 +1.37 38 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 15.31 +1.69 39 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 14.30 +1.58 39 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 13.35 +1.45 39 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 12.53 +1.46 39 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 11.70 +1.41 39 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 10.88 +1.25 39 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 10.20 +1.23 39 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 9.54 - 39 0 0 -
TOTAL CALL 4,138 51,230 +1,449
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 45 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 205 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 68 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 45 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 283 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 210 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 235 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 460 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,584 0
28MAR25 67.50 P 0.00 0.00 0.00 0.02 0.00 55 0 396 0
28MAR25 70.00 P 0.15 0.15 0.15 0.03 -0.02 52 5 579 -5
28MAR25 72.50 P 0.13 0.13 0.13 0.06 -0.06 52 1 926 0
28MAR25 75.00 P 0.22 0.25 0.22 0.13 -0.09 52 6 688 -2
28MAR25 77.50 P 0.34 0.35 0.33 0.24 -0.18 52 35 957 +30
28MAR25 80.00 P 0.57 0.57 0.48 0.44 -0.28 52 41 4,076 +10
28MAR25 82.50 P 0.87 0.95 0.80 0.75 -0.35 52 176 1,291 +145
28MAR25 85.00 P 1.42 1.43 1.12 1.12 -0.55 51 412 1,087 -191
28MAR25 87.50 P 1.98 2.18 1.79 1.71 -0.73 51 604 1,408 +25
28MAR25 90.00 P 2.96 3.04 2.41 2.44 -1.01 50 53 975 -28
28MAR25 92.50 P 4.01 4.01 3.66 3.46 -1.27 51 45 152 +40
28MAR25 95.00 P 4.96 4.96 4.76 4.69 -1.48 52 502 549 +500
28MAR25 97.50 P 6.99 6.99 6.67 6.16 -1.65 53 23 15 +15
28MAR25 100.00 P 0.00 0.00 0.00 7.81 -1.74 53 0 46 0
28MAR25 102.50 P 0.00 0.00 0.00 9.68 -1.83 55 0 60 0
28MAR25 105.00 P 0.00 0.00 0.00 11.33 -2.26 51 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 13.39 -2.40 51 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 15.56 -2.52 51 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 17.82 -2.62 51 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 20.15 -2.69 51 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 22.53 -2.76 51 0 0 0
28MAR25 120.00 P 0.00 0.00 0.00 24.96 -2.80 51 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 27.42 -2.83 52 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 29.90 -2.85 0 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 32.40 -2.85 0 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 34.90 -2.85 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 37.40 -2.85 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 39.90 -2.85 0 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 155 0
29APR25 62.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 182 0
29APR25 65.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 192 0
29APR25 67.50 P 0.00 0.00 0.00 0.09 -0.05 43 0 86 0
29APR25 70.00 P 0.00 0.00 0.00 0.16 -0.08 43 0 323 0
29APR25 72.50 P 0.00 0.00 0.00 0.28 -0.14 43 0 357 0
29APR25 75.00 P 0.62 0.62 0.52 0.47 -0.19 43 24 239 -10
29APR25 77.50 P 0.90 0.90 0.75 0.74 -0.27 44 130 363 -124
29APR25 80.00 P 1.17 1.18 1.17 1.09 -0.38 43 9 236 -3
29APR25 82.50 P 1.77 1.77 1.75 1.51 -0.51 43 30 213 0
29APR25 85.00 P 2.40 2.40 2.26 2.09 -0.65 43 9 1,278 0
29APR25 87.50 P 3.05 3.19 3.05 2.81 -0.83 42 28 407 -28
29APR25 90.00 P 4.19 4.19 3.97 3.72 -1.01 43 16 84 0
29APR25 92.50 P 5.36 5.48 5.24 4.81 -1.20 43 40 70 +40
29APR25 95.00 P 0.00 0.00 0.00 6.07 -1.40 43 0 15 0
29APR25 97.50 P 8.29 8.29 7.45 7.52 -1.57 44 42 42 +42
29APR25 100.00 P 9.03 9.03 9.03 9.14 -1.49 44 6 6 +6
29APR25 102.50 P 0.00 0.00 0.00 10.82 -1.63 45 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 12.41 -1.99 43 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 14.34 -2.13 43 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 16.35 -2.26 43 0 5 0
29APR25 112.50 P 0.00 0.00 0.00 18.45 -2.37 43 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 20.65 -2.48 43 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 22.91 -2.56 43 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 25.22 -2.64 43 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 27.59 -2.71 43 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 30.00 -2.76 43 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 32.44 -2.81 43 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 34.91 -2.84 43 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 0.10 -0.04 41 0 15 0
29MAY25 65.00 P 0.00 0.00 0.00 0.17 -0.07 41 0 180 0
29MAY25 67.50 P 0.41 0.41 0.41 0.29 -0.11 41 1 134 0
29MAY25 70.00 P 0.00 0.00 0.00 0.46 -0.15 41 0 219 0
29MAY25 72.50 P 0.00 0.00 0.00 0.69 -0.24 41 0 94 0
29MAY25 75.00 P 1.15 1.18 1.13 1.01 -0.30 41 27 224 +8
29MAY25 77.50 P 0.00 0.00 0.00 1.37 -0.40 41 0 201 0
29MAY25 80.00 P 0.00 0.00 0.00 1.86 -0.49 40 0 526 0
29MAY25 82.50 P 2.61 2.61 2.61 2.48 -0.62 40 12 591 0
29MAY25 85.00 P 3.47 3.48 3.32 3.23 -0.73 40 24 267 -21
29MAY25 87.50 P 4.48 4.49 4.47 4.12 -0.86 40 45 786 -45
29MAY25 90.00 P 5.56 5.56 5.37 5.20 -1.07 41 32 524 +4
29MAY25 92.50 P 6.31 6.32 6.28 6.39 -1.23 41 100 210 +100
29MAY25 95.00 P 0.00 0.00 0.00 7.66 -1.44 40 0 90 0
29MAY25 97.50 P 9.92 9.92 9.73 9.13 -1.49 41 13 13 +13
29MAY25 100.00 P 0.00 0.00 0.00 10.85 -1.52 42 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 12.43 -1.73 41 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 14.16 -1.93 41 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 16.06 -2.02 41 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 18.00 -2.15 41 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 20.06 -2.24 41 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 22.17 - 41 0 0 -
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 125 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 104 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 175 0
27JUN25 52.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 27 0
27JUN25 55.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 163 0
27JUN25 57.50 P 0.00 0.00 0.00 0.08 -0.02 40 0 13 0
27JUN25 60.00 P 0.00 0.00 0.00 0.14 -0.04 40 0 436 0
27JUN25 62.50 P 0.00 0.00 0.00 0.22 -0.07 40 0 102 0
27JUN25 65.00 P 0.00 0.00 0.00 0.35 -0.10 40 0 88 0
27JUN25 67.50 P 0.00 0.00 0.00 0.53 -0.14 40 0 197 0
27JUN25 70.00 P 0.00 0.00 0.00 0.78 -0.18 40 0 607 0
27JUN25 72.50 P 0.00 0.00 0.00 1.10 -0.27 40 0 490 0
27JUN25 75.00 P 1.55 1.55 1.55 1.48 -0.40 40 20 542 0
27JUN25 77.50 P 1.92 1.92 1.92 1.93 -0.48 40 5 378 +5
27JUN25 80.00 P 2.65 2.70 2.54 2.54 -0.53 40 55 571 +55
27JUN25 82.50 P 0.00 0.00 0.00 3.23 -0.63 40 0 760 0
27JUN25 85.00 P 4.32 4.32 4.32 4.03 -0.81 40 15 33 0
27JUN25 87.50 P 0.00 0.00 0.00 4.96 -0.87 40 0 77 0
27JUN25 90.00 P 0.00 0.00 0.00 6.08 -1.05 40 0 594 0
27JUN25 92.50 P 0.00 0.00 0.00 7.21 -1.26 40 0 81 0
27JUN25 95.00 P 8.94 8.94 8.94 8.59 -1.26 40 6 287 0
27JUN25 97.50 P 0.00 0.00 0.00 9.99 -1.43 40 0 212 0
27JUN25 100.00 P 0.00 0.00 0.00 11.63 -1.54 40 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 13.21 -1.74 40 0 75 0
27JUN25 105.00 P 0.00 0.00 0.00 15.04 -1.76 40 0 15 0
27JUN25 107.50 P 0.00 0.00 0.00 16.84 -1.90 40 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 18.78 -1.98 40 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 20.74 -2.10 40 0 15 0
27JUN25 115.00 P 0.00 0.00 0.00 22.81 -2.18 40 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 24.90 -2.28 40 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 27.08 -2.34 40 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 29.28 -2.42 40 0 0 0
27JUN25 125.00 P 0.00 0.00 0.00 31.54 -2.46 40 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 33.82 -2.53 40 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 36.14 -2.56 40 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 38.49 -2.61 40 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 40.85 -2.65 40 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 23 0
29SEP25 50.00 P 0.00 0.00 0.00 0.13 -0.03 41 0 20 0
29SEP25 52.50 P 0.00 0.00 0.00 0.20 -0.05 40 0 95 0
29SEP25 55.00 P 0.00 0.00 0.00 0.31 -0.07 40 0 58 0
29SEP25 57.50 P 0.00 0.00 0.00 0.45 -0.10 40 0 2 0
29SEP25 60.00 P 0.00 0.00 0.00 0.64 -0.13 40 0 151 0
29SEP25 62.50 P 0.00 0.00 0.00 0.88 -0.17 40 0 120 0
29SEP25 65.00 P 0.00 0.00 0.00 1.17 -0.24 40 0 10,100 0
29SEP25 67.50 P 0.00 0.00 0.00 1.55 -0.28 40 0 68 0
29SEP25 70.00 P 0.00 0.00 0.00 2.00 -0.34 40 0 169 0
29SEP25 72.50 P 0.00 0.00 0.00 2.51 -0.43 40 0 496 0
29SEP25 75.00 P 0.00 0.00 0.00 3.13 -0.47 40 0 135 0
29SEP25 77.50 P 0.00 0.00 0.00 3.79 -0.74 40 0 94 0
29SEP25 80.00 P 0.00 0.00 0.00 4.69 -0.55 41 0 76 0
29SEP25 82.50 P 0.00 0.00 0.00 5.45 -0.79 40 0 92 0
29SEP25 85.00 P 0.00 0.00 0.00 6.45 -0.83 40 0 5,037 0
29SEP25 87.50 P 0.00 0.00 0.00 7.49 -0.98 40 0 116 0
29SEP25 90.00 P 0.00 0.00 0.00 8.67 -1.03 40 0 79 0
29SEP25 92.50 P 0.00 0.00 0.00 9.90 -1.32 40 0 421 0
29SEP25 95.00 P 0.00 0.00 0.00 11.41 -1.09 41 0 436 0
29SEP25 97.50 P 0.00 0.00 0.00 12.67 -1.34 40 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 14.15 -1.48 40 0 271 0
29SEP25 102.50 P 0.00 0.00 0.00 15.76 -1.51 40 0 271 0
29SEP25 105.00 P 0.00 0.00 0.00 17.40 -1.66 40 0 272 0
29SEP25 107.50 P 0.00 0.00 0.00 19.14 -1.73 40 0 272 0
29SEP25 110.00 P 0.00 0.00 0.00 20.95 -1.80 40 0 1 0
29SEP25 112.50 P 0.00 0.00 0.00 22.78 -1.93 40 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 24.73 -1.96 40 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 26.71 -2.04 40 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 28.71 -2.15 40 0 0 0
29SEP25 122.50 P 0.00 0.00 0.00 30.81 -2.18 40 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 32.93 -2.25 40 0 0 0
29SEP25 127.50 P 0.00 0.00 0.00 35.07 -2.33 40 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 37.28 -2.36 40 0 0 0
29SEP25 132.50 P 0.00 0.00 0.00 39.51 -2.41 40 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 41.76 -2.47 40 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.45 -0.10 39 0 53 0
30DEC25 55.00 P 0.00 0.00 0.00 0.64 -0.11 39 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.86 -0.16 39 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 1.14 -0.20 39 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 1.49 -0.23 39 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 1.87 -0.32 39 0 1 0
30DEC25 67.50 P 0.00 0.00 0.00 2.37 -0.34 39 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 2.88 -0.46 39 0 1 0
30DEC25 72.50 P 0.00 0.00 0.00 3.54 -0.47 39 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 4.21 -0.59 39 0 1,500 0
30DEC25 77.50 P 0.00 0.00 0.00 5.02 -0.79 39 0 45 0
30DEC25 80.00 P 0.00 0.00 0.00 6.03 -0.57 40 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 6.82 -0.81 39 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 7.85 -0.86 39 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 8.92 -1.02 39 0 55 0
30DEC25 90.00 P 0.00 0.00 0.00 10.15 -1.03 39 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 11.39 -1.47 39 0 15 0
30DEC25 95.00 P 0.00 0.00 0.00 13.04 -0.95 40 0 15 0
30DEC25 97.50 P 0.00 0.00 0.00 14.17 -1.27 39 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 15.62 -1.44 39 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 17.21 -1.49 39 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 18.84 -1.53 39 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 20.49 -1.69 39 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 22.27 -1.73 39 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 24.09 -1.76 39 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 25.92 - 39 0 0 -
30MAR26 65.00 P 0.00 0.00 0.00 2.65 -0.32 39 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 3.17 -0.44 39 0 0 0
30MAR26 70.00 P 4.11 4.11 4.11 3.84 -0.44 39 1 1 +1
30MAR26 72.50 P 0.00 0.00 0.00 4.52 -0.54 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 5.31 -0.60 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 6.16 -0.64 39 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 7.06 -0.77 39 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 8.09 -0.78 39 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 9.14 -0.89 39 0 421 0
30MAR26 87.50 P 0.00 0.00 0.00 10.29 -0.97 39 0 421 0
30MAR26 90.00 P 0.00 0.00 0.00 11.52 -1.00 39 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 12.77 -1.45 39 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 14.44 -0.90 40 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 15.57 -1.23 39 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.03 -1.34 39 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.56 -1.45 39 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.19 -1.47 39 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.84 -1.54 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.52 -1.68 39 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.32 -1.71 39 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.15 - 39 0 0 -
TOTAL PUT 2,593 52,325 +582
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$ 6.83
28MAR25 4.10 C 0.00 0.00 0.00 2.74 +0.01 63 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 2.64 +0.01 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 2.24 +0.01 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 1.34 +0.01 0 0 60 0
28MAR25 5.75 C 0.00 0.00 0.00 1.09 +0.01 0 0 190 0
28MAR25 6.00 C 0.00 0.00 0.00 0.85 +0.02 28 0 325 0
28MAR25 6.25 C 0.00 0.00 0.00 0.61 +0.03 26 0 666 0
28MAR25 6.50 C 0.00 0.00 0.00 0.39 +0.02 24 0 794 0
28MAR25 6.75 C 0.00 0.00 0.00 0.22 +0.01 25 0 166 0
28MAR25 7.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 291 0
28MAR25 7.25 C 0.05 0.05 0.05 0.05 +0.01 27 11 134 0
28MAR25 7.50 C 0.00 0.00 0.00 0.02 0.00 27 0 452 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 2.36 +0.01 47 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 2.26 +0.01 43 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 2.16 +0.01 40 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 2.06 +0.01 37 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.96 +0.01 33 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.86 +0.01 29 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 1.12 +0.01 24 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 0.89 +0.01 25 0 85 0
29APR25 6.25 C 0.00 0.00 0.00 0.67 +0.02 24 0 1,361 0
29APR25 6.50 C 0.00 0.00 0.00 0.47 +0.01 23 0 1,822 0
29APR25 6.75 C 0.00 0.00 0.00 0.32 +0.01 24 0 191 0
29APR25 7.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 183 0
29APR25 7.25 C 0.00 0.00 0.00 0.13 +0.01 25 0 5 0
29APR25 7.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.04 0.00 25 0 10 0
29APR25 8.00 C 0.00 0.00 0.00 0.02 0.00 25 0 270 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 2.27 +0.01 0 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.98 +0.01 32 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.88 +0.01 30 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.63 +0.01 23 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.39 +0.01 25 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 1.15 +0.01 23 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.92 0.00 22 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.72 +0.01 24 0 250 0
29MAY25 6.50 C 0.00 0.00 0.00 0.53 +0.01 23 0 1,170 0
29MAY25 6.75 C 0.00 0.00 0.00 0.39 +0.01 24 0 872 0
29MAY25 7.00 C 0.00 0.00 0.00 0.27 0.00 24 0 16 0
29MAY25 7.25 C 0.00 0.00 0.00 0.19 0.00 25 0 12 0
29MAY25 7.50 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.58 +0.01 0 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 2.39 +0.01 34 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 2.29 +0.01 31 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 2.19 +0.01 28 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 2.09 +0.01 24 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.99 +0.01 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.65 +0.01 23 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.41 +0.01 23 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 1.19 +0.02 25 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.96 +0.01 23 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.75 0.00 22 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.61 +0.04 25 0 35 0
27JUN25 6.75 C 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
27JUN25 7.00 C 0.33 0.33 0.33 0.32 +0.01 23 1 62 +1
27JUN25 7.25 C 0.00 0.00 0.00 0.23 0.00 23 0 10 0
27JUN25 7.50 C 0.16 0.16 0.16 0.17 +0.01 24 40 52 +40
27JUN25 7.75 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.59 +0.01 34 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.49 +0.01 31 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 2.39 +0.01 28 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 2.29 +0.01 24 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 2.00 +0.01 27 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.90 +0.01 25 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.66 +0.01 24 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.43 +0.01 24 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.21 +0.02 24 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 1.01 +0.02 24 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.82 +0.01 24 0 40 0
29SEP25 6.50 C 0.00 0.00 0.00 0.66 +0.02 24 0 105 0
29SEP25 6.75 C 0.00 0.00 0.00 0.53 +0.02 24 0 10 0
29SEP25 7.00 C 0.00 0.00 0.00 0.41 +0.02 24 0 10 0
29SEP25 7.25 C 0.00 0.00 0.00 0.32 +0.02 24 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.59 +0.01 30 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.49 +0.01 28 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.39 +0.01 26 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.29 +0.01 23 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.19 +0.01 19 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.10 +0.01 25 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.00 +0.01 24 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.91 +0.02 25 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.68 +0.02 25 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.46 +0.02 24 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.26 +0.02 24 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.07 +0.02 24 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.91 +0.02 24 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 0.76 +0.02 24 0 214 0
30DEC25 6.75 C 0.00 0.00 0.00 0.64 +0.03 24 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.53 +0.03 24 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.43 +0.02 24 0 74 0
30DEC25 7.50 C 0.00 0.00 0.00 0.35 +0.02 24 0 61 0
30DEC25 7.75 C 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.20 +0.01 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.11 +0.01 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.02 +0.02 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.93 +0.02 24 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.71 +0.01 24 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.51 +0.02 24 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.33 +0.02 24 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.16 +0.02 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.01 +0.03 24 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.87 +0.03 24 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.75 +0.03 24 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.63 +0.02 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.54 +0.03 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.46 +0.03 24 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.38 +0.02 24 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.32 +0.03 24 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.22 +0.02 24 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
TOTAL CALL 52 10,131 +41
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 94 0 350 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 90 0 460 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 50 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 84 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 90 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 160 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 268 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 303 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 419 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 847 0
28MAR25 6.25 P 0.00 0.00 0.00 0.02 0.00 28 0 646 0
28MAR25 6.50 P 0.00 0.00 0.00 0.05 0.00 25 0 371 0
28MAR25 6.75 P 0.14 0.14 0.13 0.12 -0.01 24 42 212 -17
28MAR25 7.00 P 0.00 0.00 0.00 0.27 0.00 26 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.45 -0.02 25 0 30 0
28MAR25 7.50 P 0.00 0.00 0.00 0.69 -0.01 31 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 220 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 112 0
29APR25 6.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 279 0
29APR25 6.25 P 0.00 0.00 0.00 0.05 -0.01 24 0 1,568 0
29APR25 6.50 P 0.11 0.11 0.11 0.11 -0.01 24 150 1,558 -150
29APR25 6.75 P 0.21 0.21 0.21 0.21 0.00 25 99 100 +37
29APR25 7.00 P 0.35 0.35 0.35 0.35 0.00 26 10 40 -10
29APR25 7.25 P 0.00 0.00 0.00 0.52 -0.01 26 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.73 0.00 28 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.93 -0.01 24 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29MAY25 5.75 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.05 0.00 25 0 240 0
29MAY25 6.25 P 0.00 0.00 0.00 0.09 -0.01 24 0 349 0
29MAY25 6.50 P 0.14 0.14 0.14 0.16 0.00 24 10 1,155 0
29MAY25 6.75 P 0.25 0.25 0.25 0.25 -0.01 24 99 969 +99
29MAY25 7.00 P 0.00 0.00 0.00 0.40 0.00 25 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.57 0.00 26 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.76 -0.01 26 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.95 -0.01 24 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.18 -0.01 25 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 600 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 390 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 500 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 325 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
27JUN25 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.07 0.00 24 0 18 0
27JUN25 6.25 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.30 0.00 24 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.44 +0.01 25 0 4 0
27JUN25 7.25 P 0.00 0.00 0.00 0.59 -0.01 24 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.79 0.00 26 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.97 0.00 24 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.19 0.00 24 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 1.92 -0.01 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29SEP25 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
29SEP25 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.02 0.00 24 0 34 0
29SEP25 5.25 P 0.00 0.00 0.00 0.04 0.00 24 0 20 0
29SEP25 5.50 P 0.00 0.00 0.00 0.07 0.00 24 0 30 0
29SEP25 5.75 P 0.00 0.00 0.00 0.12 +0.01 24 0 205 0
29SEP25 6.00 P 0.00 0.00 0.00 0.18 +0.01 24 0 5 0
29SEP25 6.25 P 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.48 +0.01 24 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.63 +0.01 24 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.79 +0.01 24 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.97 +0.01 24 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.16 0.00 24 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.37 0.00 24 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.58 0.00 24 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.81 0.00 24 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.04 0.00 24 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.27 -0.01 23 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.03 +0.01 24 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.04 +0.01 25 0 25 0
30DEC25 5.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.07 0.00 24 0 130 0
30DEC25 5.50 P 0.00 0.00 0.00 0.11 0.00 24 0 125 0
30DEC25 5.75 P 0.15 0.15 0.15 0.17 +0.01 24 20 222 +20
30DEC25 6.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 2 0
30DEC25 6.25 P 0.00 0.00 0.00 0.33 +0.02 24 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.43 +0.01 24 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.56 +0.02 24 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.70 +0.02 24 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.85 +0.01 24 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.03 +0.01 24 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.21 0.00 24 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.41 0.00 24 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.62 0.00 24 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.84 0.00 24 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.06 0.00 24 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.29 0.00 24 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
30MAR26 5.75 P 0.20 0.20 0.20 0.21 +0.01 24 20 20 +20
30MAR26 6.00 P 0.00 0.00 0.00 0.29 +0.02 24 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.38 +0.01 24 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.49 +0.02 24 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.61 +0.01 24 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.75 +0.01 24 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.91 +0.02 24 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.08 +0.02 24 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.26 +0.02 24 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.45 +0.01 24 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.65 +0.01 24 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.86 0.00 24 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.08 0.00 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.31 0.00 24 0 0 0
TOTAL PUT 450 14,652 -1
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$ 11.50
28MAR25 6.75 C 0.00 0.00 0.00 4.77 -0.10 87 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 4.52 -0.10 79 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 4.27 -0.10 73 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 4.02 -0.10 66 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 3.77 -0.10 59 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 3.52 -0.10 51 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 3.27 -0.10 40 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 3.02 -0.10 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 2.77 -0.10 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 2.52 -0.10 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 2.27 -0.10 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 2.02 -0.10 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 1.76 -0.11 0 0 125 0
28MAR25 10.00 C 0.00 0.00 0.00 1.50 -0.13 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 1.02 -0.12 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.59 -0.08 21 0 2 0
28MAR25 11.50 C 0.00 0.00 0.00 0.27 -0.07 22 0 89 0
28MAR25 12.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 40 0
28MAR25 12.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 79 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 4.04 -0.11 0 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 3.80 -0.10 43 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 3.55 -0.10 38 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 3.30 -0.10 32 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 3.05 -0.10 0 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 2.80 -0.10 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 2.55 -0.10 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 2.31 -0.10 26 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 2.06 -0.10 22 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 1.79 -0.12 0 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 1.56 -0.07 14 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 1.11 -0.06 20 0 25 0
29APR25 11.00 C 0.00 0.00 0.00 0.71 -0.07 20 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 0.42 -0.04 21 0 112 0
29APR25 12.00 C 0.00 0.00 0.00 0.22 -0.03 22 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 4.07 -0.10 32 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 3.82 -0.10 0 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 3.57 -0.10 0 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 3.33 -0.10 30 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 3.08 -0.10 25 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 2.83 -0.10 0 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 2.58 -0.11 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 2.34 -0.10 21 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 2.10 -0.10 22 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 1.85 -0.11 19 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 1.62 -0.07 20 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 1.20 -0.06 21 0 60 0
29MAY25 11.00 C 0.00 0.00 0.00 0.82 -0.05 21 0 225 0
29MAY25 11.50 C 0.00 0.00 0.00 0.51 -0.06 20 0 200 0
29MAY25 12.00 C 0.00 0.00 0.00 0.30 -0.04 20 0 350 0
29MAY25 12.50 C 0.00 0.00 0.00 0.17 -0.03 21 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 11 0
29MAY25 13.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 4.59 -0.10 36 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 4.34 -0.10 28 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 4.09 -0.10 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 3.85 -0.10 30 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 3.60 -0.10 24 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 3.35 -0.10 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 3.11 -0.10 24 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 2.86 -0.10 20 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 2.62 -0.10 22 0 114 0
27JUN25 9.25 C 0.00 0.00 0.00 2.38 -0.10 22 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 2.14 -0.10 21 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 1.92 -0.09 22 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 1.69 -0.07 21 0 1 0
27JUN25 10.50 C 0.00 0.00 0.00 1.28 -0.06 22 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.91 -0.06 21 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.61 -0.05 21 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.40 -0.03 21 0 6 0
27JUN25 12.50 C 0.00 0.00 0.00 0.25 -0.02 21 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 4.64 -0.10 29 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 4.39 -0.10 0 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 4.15 -0.10 26 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 3.90 -0.10 0 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 3.66 -0.10 22 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 3.42 -0.10 23 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 3.17 -0.10 19 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 2.94 -0.10 22 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 2.70 -0.10 21 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 2.47 -0.10 22 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.24 -0.10 21 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 2.03 -0.09 22 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 1.82 -0.09 22 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 1.43 -0.08 21 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.09 -0.08 21 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.82 -0.05 22 0 0 0
29SEP25 12.00 C 0.64 0.64 0.64 0.58 -0.06 21 50 50 +43
29SEP25 12.50 C 0.00 0.00 0.00 0.41 -0.04 21 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.28 -0.04 21 0 10 0
29SEP25 13.50 C 0.19 0.19 0.18 0.19 -0.02 22 155 155 +155
29SEP25 14.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 30 0
29SEP25 15.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.15 -0.10 24 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.90 -0.11 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.66 -0.10 21 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.42 -0.10 21 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.18 -0.10 21 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.95 -0.10 22 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.72 -0.10 22 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.49 -0.10 21 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.28 -0.10 22 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.07 -0.10 21 0 1 0
30DEC25 10.00 C 0.00 0.00 0.00 1.87 -0.10 21 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.51 -0.09 21 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.19 -0.09 21 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.94 -0.06 22 0 40 0
30DEC25 12.00 C 0.00 0.00 0.00 0.71 -0.07 21 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.53 -0.06 21 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.40 -0.05 21 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 0.29 -0.04 21 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.21 -0.04 21 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.15 -0.03 21 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.21 -0.10 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.98 -0.10 22 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.77 -0.10 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.56 -0.10 22 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.36 -0.10 22 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.17 -0.09 22 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.99 -0.09 22 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.66 -0.09 22 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.37 -0.09 22 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.09 -0.08 22 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.91 -0.07 22 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.73 -0.06 22 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.58 -0.06 22 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.45 -0.06 22 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.36 -0.05 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.28 -0.04 22 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.21 -0.04 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.16 -0.03 22 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
TOTAL CALL 205 1,739 +198
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 224 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 1,385 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 115 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 66 0
28MAR25 10.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 57 0
28MAR25 11.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 46 0
28MAR25 11.50 P 0.00 0.00 0.00 0.26 +0.03 24 0 0 0
28MAR25 12.00 P 0.61 0.61 0.61 0.60 +0.07 26 10 22 0
28MAR25 12.50 P 0.00 0.00 0.00 1.04 +0.09 30 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 2.00 +0.10 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 3.50 +0.10 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 400 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 75 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.07 +0.02 23 0 127 0
29APR25 11.00 P 0.00 0.00 0.00 0.17 +0.03 22 0 45 0
29APR25 11.50 P 0.00 0.00 0.00 0.37 +0.05 22 0 40 0
29APR25 12.00 P 0.00 0.00 0.00 0.68 +0.07 23 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 1.08 +0.09 24 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 1.51 +0.06 23 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 2.00 +0.10 0 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 3.50 +0.10 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.11 +0.02 22 0 153 0
29MAY25 11.00 P 0.00 0.00 0.00 0.23 +0.02 21 0 107 0
29MAY25 11.50 P 0.00 0.00 0.00 0.44 +0.04 22 0 103 0
29MAY25 12.00 P 0.00 0.00 0.00 0.74 +0.06 22 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 1.12 +0.08 23 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 1.52 +0.05 21 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 2.00 +0.10 0 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 3.50 +0.10 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.29 +0.03 21 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.50 +0.04 21 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.79 +0.05 22 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.16 +0.07 23 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 1.54 +0.04 21 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 2.00 +0.09 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 3.50 +0.10 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 7.75 P 0.05 0.05 0.05 0.01 0.00 24 18 0 -18
29SEP25 8.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 20 0 50 0
29SEP25 8.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.21 +0.02 21 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.35 +0.02 21 0 0 0
29SEP25 11.00 P 0.51 0.51 0.51 0.54 +0.03 21 50 50 +50
29SEP25 11.50 P 0.00 0.00 0.00 0.77 +0.02 21 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.08 +0.05 21 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.43 +0.07 22 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.81 +0.07 21 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.22 +0.08 21 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.65 +0.08 21 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.11 +0.09 22 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.57 +0.09 21 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.05 +0.10 21 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.53 +0.10 21 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.23 +0.01 21 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.29 +0.01 21 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.45 +0.02 21 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.65 +0.02 21 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.88 +0.01 21 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.19 +0.04 21 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.52 +0.05 21 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.89 +0.06 21 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.29 +0.07 21 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.71 +0.08 21 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.15 +0.08 21 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.61 +0.09 22 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.07 +0.09 21 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.54 +0.09 21 0 0 0
30MAR26 8.50 P 0.15 0.15 0.15 0.10 0.00 22 50 50 +50
30MAR26 8.75 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.21 0.00 22 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.26 0.00 22 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.32 0.00 22 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.39 0.00 22 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.56 0.00 22 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.77 +0.01 22 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.05 +0.02 23 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.31 +0.03 22 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.63 +0.04 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.99 +0.05 22 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.37 +0.05 22 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.78 +0.06 22 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.21 +0.07 22 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.65 +0.08 22 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.11 +0.09 23 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.57 +0.09 22 0 0 0
TOTAL PUT 128 3,595 +82
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$ 91.15
07MAR25 60.00 C 0.00 0.00 0.00 31.16 +3.65 263 0 0 0
07MAR25 62.50 C 0.00 0.00 0.00 28.66 +3.65 237 0 0 0
07MAR25 65.00 C 0.00 0.00 0.00 26.16 +3.65 212 0 0 0
07MAR25 67.50 C 0.00 0.00 0.00 23.66 +3.65 188 0 0 0
07MAR25 70.00 C 0.00 0.00 0.00 21.16 +3.64 166 0 0 0
07MAR25 72.50 C 0.00 0.00 0.00 18.66 +3.64 143 0 0 0
07MAR25 75.00 C 16.08 16.08 16.08 16.16 +3.64 122 100 100 0
07MAR25 77.50 C 0.00 0.00 0.00 13.66 +3.64 102 0 0 0
07MAR25 80.00 C 11.20 11.50 10.88 11.16 +3.62 82 56 489 0
07MAR25 82.50 C 6.50 9.11 6.50 8.66 +3.51 62 16 672 -10
07MAR25 85.00 C 4.00 4.49 4.00 6.17 +3.21 58 11 489 -11
07MAR25 87.50 C 2.12 4.20 2.00 3.77 +2.30 57 176 1,132 -42
07MAR25 90.00 C 1.00 2.30 0.90 1.72 +1.13 54 1,389 1,051 -90
07MAR25 92.50 C 0.76 0.90 0.33 0.59 +0.41 59 907 1,388 +173
07MAR25 95.00 C 0.19 0.38 0.18 0.12 +0.08 58 464 553 +207
07MAR25 97.50 C 0.11 0.18 0.11 0.02 +0.01 61 390 490 +218
07MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 562 0
07MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 90 0 308 0
07MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 106 0 379 0
07MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
07MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
07MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
14MAR25 60.00 C 0.00 0.00 0.00 31.20 +3.64 0 0 0 0
14MAR25 62.50 C 0.00 0.00 0.00 28.70 +3.64 0 0 0 0
14MAR25 65.00 C 0.00 0.00 0.00 26.21 +3.65 75 0 0 0
14MAR25 67.50 C 0.00 0.00 0.00 23.71 +3.64 60 0 0 0
14MAR25 70.00 C 0.00 0.00 0.00 21.21 +3.64 0 0 0 0
14MAR25 72.50 C 0.00 0.00 0.00 18.72 +3.64 56 0 0 0
14MAR25 75.00 C 0.00 0.00 0.00 16.22 +3.61 46 0 0 0
14MAR25 77.50 C 0.00 0.00 0.00 13.75 +3.56 50 0 0 0
14MAR25 80.00 C 0.00 0.00 0.00 11.31 +3.42 49 0 0 0
14MAR25 82.50 C 0.00 0.00 0.00 8.97 +3.17 49 0 0 0
14MAR25 85.00 C 0.00 0.00 0.00 7.00 +3.01 55 0 118 0
14MAR25 87.50 C 3.50 5.18 3.50 4.74 +2.16 46 16 50 +6
14MAR25 90.00 C 2.30 3.31 2.20 3.21 +1.62 47 1,241 1,321 +542
14MAR25 92.50 C 1.33 2.35 1.33 2.11 +1.22 49 290 217 +57
14MAR25 95.00 C 0.90 1.55 0.90 1.27 +0.82 50 128 194 +45
14MAR25 97.50 C 0.59 1.05 0.59 0.70 +0.48 49 120 233 +51
14MAR25 100.00 C 0.47 0.72 0.47 0.36 +0.26 49 52 153 +49
14MAR25 102.50 C 0.24 0.42 0.24 0.17 +0.13 49 22 22 +22
14MAR25 105.00 C 0.15 0.15 0.15 0.08 +0.06 49 2 2 +2
14MAR25 107.50 C 0.00 0.00 0.00 0.04 +0.03 51 0 0 0
14MAR25 110.00 C 0.24 0.24 0.24 0.02 - 52 1 1 -
28MAR25 52.50 C 0.00 0.00 0.00 38.78 +3.65 72 0 30 0
28MAR25 55.00 C 0.00 0.00 0.00 36.28 +3.64 0 0 60 0
28MAR25 57.50 C 0.00 0.00 0.00 33.79 +3.64 56 0 60 0
28MAR25 60.00 C 0.00 0.00 0.00 31.30 +3.65 58 0 60 0
28MAR25 62.50 C 0.00 0.00 0.00 28.80 +3.64 0 0 60 0
28MAR25 65.00 C 0.00 0.00 0.00 26.31 +3.64 45 0 60 0
28MAR25 67.50 C 0.00 0.00 0.00 23.83 +3.63 48 0 30 0
28MAR25 70.00 C 0.00 0.00 0.00 21.36 +3.62 48 0 5 0
28MAR25 72.50 C 0.00 0.00 0.00 18.92 +3.58 48 0 140 0
28MAR25 75.00 C 0.00 0.00 0.00 16.41 +3.27 41 70 1,739 0
28MAR25 77.50 C 0.00 0.00 0.00 14.07 +3.21 43 8 2,141 0
28MAR25 80.00 C 0.00 0.00 0.00 11.83 +3.07 44 70 5,860 +69
28MAR25 82.50 C 8.26 10.00 8.26 9.79 +2.90 45 180 2,781 -153
28MAR25 85.00 C 6.54 7.90 6.54 7.84 +2.61 44 777 6,248 -396
28MAR25 87.50 C 4.88 6.61 4.88 6.23 +2.23 45 34 6,843 -26
28MAR25 90.00 C 3.60 5.21 3.37 4.84 +1.86 46 1,810 11,334 +453
28MAR25 92.50 C 2.93 4.08 2.61 3.70 +1.60 47 495 3,504 +259
28MAR25 95.00 C 2.05 3.13 2.00 2.85 +1.41 48 729 6,728 -167
28MAR25 97.50 C 1.46 2.44 1.46 2.11 +1.15 49 435 1,630 -52
28MAR25 100.00 C 1.09 1.91 1.09 1.50 +0.88 48 5,249 17,523 +4,419
28MAR25 102.50 C 0.95 1.47 0.94 1.04 +0.65 48 334 3,201 +58
28MAR25 105.00 C 0.70 1.18 0.70 0.71 +0.47 48 327 5,566 +138
28MAR25 107.50 C 0.90 0.92 0.90 0.47 +0.32 48 12 2,444 0
28MAR25 110.00 C 0.46 0.74 0.46 0.31 +0.22 48 74 8,202 +10
28MAR25 112.50 C 0.36 0.59 0.36 0.20 +0.15 48 50 1,402 +42
28MAR25 115.00 C 0.38 0.45 0.38 0.13 +0.10 48 35 1,672 +35
28MAR25 117.50 C 0.00 0.00 0.00 0.08 +0.06 48 0 2,478 0
28MAR25 120.00 C 0.21 0.30 0.21 0.05 +0.04 48 54 7,114 0
28MAR25 122.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 1,066 0
28MAR25 125.00 C 0.22 0.22 0.22 0.02 +0.01 49 2 425 -2
28MAR25 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 419 0
28MAR25 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,037 0
28MAR25 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 505 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 136 0
28MAR25 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 135 0
28MAR25 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 320 0
28MAR25 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 68 0
28MAR25 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 298 0
28MAR25 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 197 0
28MAR25 150.00 C 0.00 0.00 0.00 0.01 0.00 69 0 665 0
28MAR25 152.50 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
28MAR25 155.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 157.50 C 0.00 0.00 0.00 0.01 0.00 75 0 119 0
28MAR25 160.00 C 0.00 0.00 0.00 0.01 0.00 77 0 185 0
28MAR25 162.50 C 0.00 0.00 0.00 0.01 0.00 78 0 239 0
28MAR25 165.00 C 0.00 0.00 0.00 0.01 0.00 80 0 52 0
28MAR25 167.50 C 0.00 0.00 0.00 0.01 0.00 82 0 70 0
28MAR25 170.00 C 0.00 0.00 0.00 0.01 0.00 84 0 445 0
29APR25 52.50 C 0.00 0.00 0.00 38.96 +3.64 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 36.48 +3.64 44 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 34.00 +3.64 43 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 31.53 +3.64 44 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 29.07 +3.62 43 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 26.64 +3.61 44 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 24.24 +3.58 44 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 21.89 +3.53 44 0 42 0
29APR25 72.50 C 0.00 0.00 0.00 19.61 +3.47 44 0 17 0
29APR25 75.00 C 0.00 0.00 0.00 17.41 +3.37 44 0 314 0
29APR25 77.50 C 0.00 0.00 0.00 15.32 +3.32 44 0 996 0
29APR25 80.00 C 0.00 0.00 0.00 13.36 +3.15 44 0 717 0
29APR25 82.50 C 0.00 0.00 0.00 11.19 +2.79 41 0 897 0
29APR25 85.00 C 9.30 9.61 9.27 9.57 +2.45 41 150 843 -130
29APR25 87.50 C 0.00 0.00 0.00 8.10 +2.22 42 0 2,033 0
29APR25 90.00 C 5.80 7.05 5.66 6.83 +1.97 42 1,878 3,730 +1,387
29APR25 92.50 C 4.81 5.85 4.81 5.75 +1.84 43 137 5,567 +78
29APR25 95.00 C 3.87 5.01 3.85 4.78 +1.68 44 32 1,254 -1
29APR25 97.50 C 3.55 4.29 3.55 4.02 +1.59 45 180 1,108 -40
29APR25 100.00 C 2.80 3.62 2.70 3.25 +1.37 45 313 921 +114
29APR25 102.50 C 2.31 3.05 2.30 2.60 +1.16 44 170 934 0
29APR25 105.00 C 2.26 2.60 2.26 2.07 +0.98 44 328 1,063 +7
29APR25 107.50 C 1.63 2.00 1.63 1.63 +0.81 44 158 786 -43
29APR25 110.00 C 1.58 1.86 1.58 1.27 +0.66 44 111 503 +87
29APR25 112.50 C 1.60 1.60 1.60 0.99 +0.54 44 1 534 +1
29APR25 115.00 C 1.03 1.40 1.03 0.76 +0.43 44 67 165 -17
29APR25 117.50 C 0.00 0.00 0.00 0.58 +0.34 44 0 186 0
29APR25 120.00 C 1.08 1.08 1.08 0.44 +0.27 44 5 781 +5
29APR25 122.50 C 0.00 0.00 0.00 0.34 +0.21 44 0 42 0
29APR25 125.00 C 0.00 0.00 0.00 0.25 +0.16 44 0 10 0
29APR25 127.50 C 0.00 0.00 0.00 0.19 +0.12 44 0 2 0
29APR25 130.00 C 0.46 0.46 0.46 0.14 +0.09 44 2 5 +2
29APR25 132.50 C 0.00 0.00 0.00 0.11 +0.07 44 0 30 0
29APR25 135.00 C 0.00 0.00 0.00 0.08 +0.05 44 0 100 0
29APR25 137.50 C 0.00 0.00 0.00 0.06 +0.05 44 0 45 0
29APR25 140.00 C 0.00 0.00 0.00 0.05 +0.04 45 0 225 0
29APR25 142.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 411 0
29APR25 145.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 276 0
29APR25 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 180 0
29APR25 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29APR25 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR25 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29APR25 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR25 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR25 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29APR25 167.50 C 0.00 0.00 0.00 0.01 0.00 52 0 180 0
29APR25 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 295 0
29MAY25 60.00 C 0.00 0.00 0.00 31.83 +3.61 44 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 29.45 +3.60 44 0 63 0
29MAY25 65.00 C 0.00 0.00 0.00 27.10 +3.56 44 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 24.82 +3.52 44 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 22.60 +3.46 44 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 20.47 +3.38 44 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 18.43 +3.28 44 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 16.50 +3.17 44 0 312 0
29MAY25 80.00 C 0.00 0.00 0.00 14.68 +2.96 44 0 94 0
29MAY25 82.50 C 0.00 0.00 0.00 12.68 +2.57 42 0 270 0
29MAY25 85.00 C 0.00 0.00 0.00 11.22 +2.53 43 0 1,236 0
29MAY25 87.50 C 8.63 10.25 8.63 9.78 +2.28 43 23 1,758 0
29MAY25 90.00 C 7.38 8.87 7.33 8.57 +2.08 43 202 1,288 -15
29MAY25 92.50 C 7.23 7.54 7.23 7.48 +1.95 44 27 1,015 +27
29MAY25 95.00 C 5.32 6.61 5.32 6.55 +1.90 44 19 631 0
29MAY25 97.50 C 0.00 0.00 0.00 5.72 +1.84 45 0 966 0
29MAY25 100.00 C 4.17 5.25 4.17 4.88 +1.66 45 129 716 +9
29MAY25 102.50 C 3.80 4.52 3.80 4.14 +1.48 45 15 479 -15
29MAY25 105.00 C 3.30 3.30 3.30 3.50 +1.31 45 52 376 -39
29MAY25 107.50 C 3.23 3.23 3.23 2.94 +1.15 45 20 271 0
29MAY25 110.00 C 0.00 0.00 0.00 2.46 +1.00 45 0 195 0
29MAY25 112.50 C 0.00 0.00 0.00 2.06 +0.88 45 0 237 0
29MAY25 115.00 C 0.00 0.00 0.00 1.71 +0.76 44 0 548 0
29MAY25 117.50 C 0.00 0.00 0.00 1.42 +0.65 44 0 30 0
29MAY25 120.00 C 1.60 2.03 1.60 1.17 +0.56 44 21 124 0
29MAY25 122.50 C 0.00 0.00 0.00 0.96 +0.47 44 0 1 0
29MAY25 125.00 C 0.00 0.00 0.00 0.79 +0.40 44 0 3 0
29MAY25 127.50 C 0.00 0.00 0.00 0.65 +0.34 44 0 114 0
29MAY25 130.00 C 1.01 1.05 1.01 0.53 +0.29 44 51 67 +51
29MAY25 132.50 C 0.00 0.00 0.00 0.43 +0.24 44 0 13 0
29MAY25 135.00 C 0.00 0.00 0.00 0.35 +0.20 44 0 1 0
29MAY25 137.50 C 0.00 0.00 0.00 0.28 +0.16 44 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 0.23 +0.14 44 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 0.19 +0.12 44 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 0.15 +0.09 44 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 0.12 +0.08 44 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 0.10 +0.07 44 0 0 0
29MAY25 152.50 C 0.00 0.00 0.00 0.08 +0.06 44 0 0 0
29MAY25 155.00 C 0.00 0.00 0.00 0.06 +0.05 44 0 0 0
29MAY25 157.50 C 0.00 0.00 0.00 0.05 +0.04 44 0 0 0
29MAY25 160.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
29MAY25 162.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
29MAY25 165.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 96 0
29MAY25 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 176 0
27JUN25 52.50 C 0.00 0.00 0.00 39.36 +3.64 44 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 36.93 +3.63 43 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 34.53 +3.62 43 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 32.17 +3.60 43 0 3 0
27JUN25 62.50 C 0.00 0.00 0.00 29.85 +3.58 43 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 27.58 +3.54 43 0 30 0
27JUN25 67.50 C 0.00 0.00 0.00 25.38 +3.49 43 0 20 0
27JUN25 70.00 C 0.00 0.00 0.00 23.25 +3.43 43 0 70 0
27JUN25 72.50 C 0.00 0.00 0.00 21.21 +3.35 43 0 140 0
27JUN25 75.00 C 0.00 0.00 0.00 19.27 +3.25 43 0 1,326 0
27JUN25 77.50 C 0.00 0.00 0.00 17.43 +3.21 43 0 1,135 0
27JUN25 80.00 C 0.00 0.00 0.00 15.40 +2.78 41 0 1,827 0
27JUN25 82.50 C 0.00 0.00 0.00 13.87 +2.70 42 0 1,278 0
27JUN25 85.00 C 12.33 12.33 12.33 12.48 +2.68 43 2 2,296 0
27JUN25 87.50 C 10.95 11.06 10.95 10.94 +2.31 42 17 3,622 +15
27JUN25 90.00 C 8.68 10.00 8.68 9.75 +2.11 43 375 6,527 +373
27JUN25 92.50 C 8.64 8.64 8.64 8.74 +2.07 43 15 1,509 +15
27JUN25 95.00 C 7.67 7.67 7.67 7.78 +2.02 44 14 3,032 +14
27JUN25 97.50 C 0.00 0.00 0.00 6.92 +1.97 44 0 659 0
27JUN25 100.00 C 6.23 6.23 6.23 6.08 +1.84 44 60 3,101 +60
27JUN25 102.50 C 0.00 0.00 0.00 5.30 +1.69 44 0 1,276 0
27JUN25 105.00 C 5.15 5.15 5.15 4.60 +1.53 44 30 5,283 0
27JUN25 107.50 C 0.00 0.00 0.00 3.98 +1.38 44 0 373 0
27JUN25 110.00 C 3.99 4.13 3.99 3.44 +1.24 44 109 3,794 -5
27JUN25 112.50 C 0.00 0.00 0.00 2.97 +1.12 44 0 247 0
27JUN25 115.00 C 0.00 0.00 0.00 2.55 +1.00 44 0 1,131 0
27JUN25 117.50 C 0.00 0.00 0.00 2.18 +0.88 44 0 230 0
27JUN25 120.00 C 2.28 2.77 2.28 1.87 +0.78 44 40 266 +38
27JUN25 122.50 C 0.00 0.00 0.00 1.60 +0.69 44 0 88 0
27JUN25 125.00 C 2.33 2.33 2.33 1.36 +0.61 44 1 126 0
27JUN25 127.50 C 0.00 0.00 0.00 1.16 +0.53 44 0 24 0
27JUN25 130.00 C 0.00 0.00 0.00 0.98 +0.46 44 0 1,095 0
27JUN25 132.50 C 0.00 0.00 0.00 0.83 +0.40 44 0 312 0
27JUN25 135.00 C 0.00 0.00 0.00 0.71 +0.36 44 0 218 0
27JUN25 137.50 C 0.00 0.00 0.00 0.60 +0.31 44 0 286 0
27JUN25 140.00 C 0.00 0.00 0.00 0.50 +0.26 44 0 352 0
27JUN25 142.50 C 0.00 0.00 0.00 0.42 +0.22 44 0 68 0
27JUN25 145.00 C 0.00 0.00 0.00 0.35 +0.19 43 0 112 0
27JUN25 147.50 C 0.00 0.00 0.00 0.29 +0.16 43 0 136 0
27JUN25 150.00 C 0.00 0.00 0.00 0.25 +0.14 43 0 442 0
27JUN25 152.50 C 0.00 0.00 0.00 0.21 +0.12 43 0 171 0
27JUN25 155.00 C 0.00 0.00 0.00 0.17 +0.10 43 0 46 0
27JUN25 157.50 C 0.00 0.00 0.00 0.14 +0.08 43 0 15 0
27JUN25 160.00 C 0.00 0.00 0.00 0.12 +0.07 43 0 274 0
27JUN25 162.50 C 0.00 0.00 0.00 0.10 +0.06 43 0 45 0
27JUN25 165.00 C 0.00 0.00 0.00 0.09 +0.06 44 0 0 0
27JUN25 167.50 C 0.00 0.00 0.00 0.07 +0.05 43 0 65 0
27JUN25 170.00 C 0.45 0.55 0.45 0.06 +0.05 43 125 437 -25
29SEP25 52.50 C 0.00 0.00 0.00 40.17 +3.61 43 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 37.87 +3.58 42 0 31 0
29SEP25 57.50 C 0.00 0.00 0.00 35.63 +3.55 43 0 10 0
29SEP25 60.00 C 0.00 0.00 0.00 33.44 +3.52 43 0 181 0
29SEP25 62.50 C 0.00 0.00 0.00 31.31 +3.48 43 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 29.25 +3.43 43 0 1 0
29SEP25 67.50 C 0.00 0.00 0.00 27.26 +3.36 43 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 25.35 +3.29 43 0 3 0
29SEP25 72.50 C 0.00 0.00 0.00 23.52 +3.21 43 0 40 0
29SEP25 75.00 C 0.00 0.00 0.00 21.78 +3.13 43 0 101 0
29SEP25 77.50 C 0.00 0.00 0.00 20.12 +3.03 43 0 190 0
29SEP25 80.00 C 16.84 16.84 16.84 18.56 +2.84 43 5 624 0
29SEP25 82.50 C 15.71 15.71 15.71 16.93 +2.72 42 5 440 0
29SEP25 85.00 C 0.00 0.00 0.00 15.51 +2.66 42 0 3,147 0
29SEP25 87.50 C 0.00 0.00 0.00 14.14 +2.41 42 0 1,218 0
29SEP25 90.00 C 0.00 0.00 0.00 12.99 +2.25 42 0 3,086 0
29SEP25 92.50 C 0.00 0.00 0.00 11.93 +2.15 42 0 769 0
29SEP25 95.00 C 11.04 11.08 11.04 10.97 +1.98 42 150 5,242 +150
29SEP25 97.50 C 0.00 0.00 0.00 10.10 +1.96 43 0 2,353 0
29SEP25 100.00 C 9.42 9.42 9.42 9.32 +1.99 43 13 650 -13
29SEP25 102.50 C 0.00 0.00 0.00 8.56 +1.96 43 0 406 0
29SEP25 105.00 C 0.00 0.00 0.00 7.78 +1.85 43 0 544 0
29SEP25 107.50 C 0.00 0.00 0.00 7.06 +1.73 43 0 440 0
29SEP25 110.00 C 0.00 0.00 0.00 6.40 +1.62 43 0 533 0
29SEP25 112.50 C 0.00 0.00 0.00 5.79 +1.51 43 0 418 0
29SEP25 115.00 C 5.77 5.81 5.77 5.24 +1.41 43 5 165 -5
29SEP25 117.50 C 0.00 0.00 0.00 4.74 +1.32 43 0 131 0
29SEP25 120.00 C 4.50 5.18 4.50 4.28 +1.22 43 14 2,782 +14
29SEP25 122.50 C 0.00 0.00 0.00 3.86 +1.13 43 0 31 0
29SEP25 125.00 C 0.00 0.00 0.00 3.48 +1.04 43 0 88 0
29SEP25 127.50 C 4.10 4.10 4.10 3.14 +0.97 43 8 30 0
29SEP25 130.00 C 0.00 0.00 0.00 2.83 +0.90 43 0 126 0
29SEP25 132.50 C 0.00 0.00 0.00 2.55 +0.83 43 0 430 0
29SEP25 135.00 C 0.00 0.00 0.00 2.29 +0.76 43 0 351 0
29SEP25 137.50 C 0.00 0.00 0.00 2.06 +0.70 43 0 327 0
29SEP25 140.00 C 0.00 0.00 0.00 1.86 +0.68 43 0 96 0
29SEP25 142.50 C 0.00 0.00 0.00 1.67 +0.62 43 0 0 0
29SEP25 145.00 C 0.00 0.00 0.00 1.45 +0.52 43 0 169 0
29SEP25 147.50 C 0.00 0.00 0.00 1.31 +0.49 43 0 0 0
29SEP25 150.00 C 0.00 0.00 0.00 1.17 +0.44 43 0 129 0
29SEP25 152.50 C 0.00 0.00 0.00 1.05 +0.40 43 0 0 0
29SEP25 155.00 C 0.00 0.00 0.00 0.95 +0.37 43 0 0 0
29SEP25 157.50 C 0.00 0.00 0.00 0.85 +0.34 43 0 0 0
29SEP25 160.00 C 0.00 0.00 0.00 0.76 +0.31 43 0 194 0
29SEP25 162.50 C 0.00 0.00 0.00 0.68 +0.28 43 0 0 0
29SEP25 165.00 C 0.00 0.00 0.00 0.61 +0.25 43 0 241 0
29SEP25 167.50 C 0.00 0.00 0.00 0.55 +0.23 43 0 38 0
29SEP25 170.00 C 0.00 0.00 0.00 0.49 +0.21 42 0 268 0
30DEC25 52.50 C 0.00 0.00 0.00 41.09 +3.59 42 0 130 0
30DEC25 55.00 C 0.00 0.00 0.00 38.93 +3.57 42 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 36.82 +3.54 42 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 34.77 +3.51 42 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 32.79 +3.47 42 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 30.87 +3.42 42 0 5 0
30DEC25 67.50 C 0.00 0.00 0.00 29.03 +3.37 42 0 0 0
30DEC25 70.00 C 27.00 27.00 27.00 27.26 +3.31 42 1 6 -1
30DEC25 72.50 C 0.00 0.00 0.00 25.56 +3.24 42 0 0 0
30DEC25 75.00 C 22.00 23.00 22.00 23.94 +3.17 42 4 47 -4
30DEC25 77.50 C 0.00 0.00 0.00 22.40 +3.10 42 0 61 0
30DEC25 80.00 C 0.00 0.00 0.00 20.93 +3.04 42 0 200 0
30DEC25 82.50 C 0.00 0.00 0.00 19.25 +2.69 41 0 64 0
30DEC25 85.00 C 18.00 18.00 18.00 17.99 +2.65 42 1 142 -1
30DEC25 87.50 C 0.00 0.00 0.00 16.71 +2.49 41 0 228 0
30DEC25 90.00 C 14.41 15.90 14.41 15.58 +2.40 42 3 2,708 -2
30DEC25 92.50 C 0.00 0.00 0.00 14.52 +2.29 42 0 1,119 0
30DEC25 95.00 C 0.00 0.00 0.00 13.54 +2.19 42 0 1,720 0
30DEC25 97.50 C 0.00 0.00 0.00 12.63 +2.09 42 0 701 0
30DEC25 100.00 C 11.20 11.20 11.20 11.78 +1.97 42 60 1,871 0
30DEC25 102.50 C 0.00 0.00 0.00 11.02 +1.99 43 0 32 0
30DEC25 105.00 C 10.40 10.53 10.40 10.29 +1.98 43 300 392 +200
30DEC25 107.50 C 9.92 9.92 9.92 9.65 +2.01 43 15 141 0
30DEC25 110.00 C 9.30 9.30 9.30 8.98 +1.96 43 15 129 +15
30DEC25 112.50 C 7.74 7.74 7.74 8.31 +1.86 43 11 41 +11
30DEC25 115.00 C 7.40 7.40 7.40 7.69 +1.77 43 1 32 +1
30DEC25 117.50 C 0.00 0.00 0.00 7.12 +1.69 43 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 6.59 +1.61 43 0 40 0
30DEC25 122.50 C 6.05 6.05 6.05 6.09 +1.52 43 3 33 +3
30DEC25 125.00 C 0.00 0.00 0.00 5.63 +1.44 43 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 5.20 +1.36 43 0 30 0
30DEC25 130.00 C 0.00 0.00 0.00 4.81 +1.39 43 0 98 0
30DEC25 132.50 C 0.00 0.00 0.00 4.31 +1.18 42 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 3.98 +1.11 42 0 49 0
30DEC25 137.50 C 0.00 0.00 0.00 3.68 +1.05 42 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 3.40 +0.99 42 0 90 0
30DEC25 142.50 C 0.00 0.00 0.00 3.14 +0.94 42 0 60 0
30DEC25 145.00 C 0.00 0.00 0.00 2.90 +0.88 42 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 2.67 +0.82 42 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 2.47 +0.78 42 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 2.28 +0.73 42 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 2.10 +0.68 42 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 1.94 +0.64 42 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 1.79 +0.60 42 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 1.65 +0.56 42 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 1.53 +0.54 42 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 1.41 +0.50 42 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 1.30 +0.47 42 0 179 0
30MAR26 60.00 C 0.00 0.00 0.00 36.02 +3.42 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 34.14 +3.37 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 32.33 +3.32 42 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.58 +3.26 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.91 +3.20 42 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 27.30 +3.13 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 25.77 +3.07 42 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 24.30 +2.99 42 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 22.90 +3.07 42 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 21.31 +2.61 41 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 20.03 +2.61 41 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 18.90 +2.57 41 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 17.80 +2.49 41 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 16.76 +2.40 42 0 0 0
30MAR26 95.00 C 14.31 14.31 14.31 15.79 +2.31 42 15 15 +15
30MAR26 97.50 C 0.00 0.00 0.00 14.87 +2.21 42 0 0 0
30MAR26 100.00 C 14.10 14.10 14.10 14.15 +2.23 42 2 2 +2
30MAR26 102.50 C 0.00 0.00 0.00 13.26 +2.01 42 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 12.50 +1.98 42 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 11.83 +2.01 43 0 0 0
30MAR26 110.00 C 11.14 11.14 11.14 11.15 +1.99 43 30 30 +30
TOTAL CALL 21,666 231,707 +8,274
07MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
07MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
07MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
07MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
07MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
07MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 168 0 60 0
07MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 145 0 187 0
07MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 123 0 162 0
07MAR25 80.00 P 0.03 0.03 0.03 0.01 -0.02 101 12 909 0
07MAR25 82.50 P 0.04 0.05 0.04 0.01 -0.13 80 74 1,130 -74
07MAR25 85.00 P 0.20 0.20 0.05 0.01 -0.51 58 47 960 -46
07MAR25 87.50 P 0.74 0.74 0.16 0.12 -1.37 59 139 46 -42
07MAR25 90.00 P 1.70 1.70 0.60 0.63 -2.34 59 162 86 +28
07MAR25 92.50 P 2.12 2.18 2.07 1.97 -3.25 61 10 70 +10
07MAR25 95.00 P 0.00 0.00 0.00 4.07 -3.46 70 0 0 0
07MAR25 97.50 P 0.00 0.00 0.00 6.36 -3.64 59 0 0 0
07MAR25 100.00 P 0.00 0.00 0.00 8.85 -3.65 0 0 0 0
07MAR25 102.50 P 0.00 0.00 0.00 11.35 -3.65 0 0 0 0
07MAR25 105.00 P 0.00 0.00 0.00 13.85 -3.65 0 0 0 0
07MAR25 107.50 P 0.00 0.00 0.00 16.35 -3.65 0 0 0 0
07MAR25 110.00 P 0.00 0.00 0.00 18.85 -3.65 0 0 0 0
07MAR25 112.50 P 0.00 0.00 0.00 21.35 -3.65 0 0 0 0
14MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
14MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
14MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
14MAR25 75.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 49 0
14MAR25 77.50 P 0.11 0.11 0.11 0.03 -0.09 50 20 174 0
14MAR25 80.00 P 0.19 0.19 0.18 0.09 -0.23 49 56 183 +40
14MAR25 82.50 P 0.47 0.47 0.27 0.25 -0.45 49 124 137 +45
14MAR25 85.00 P 0.98 0.98 0.53 0.59 -0.80 49 242 404 +157
14MAR25 87.50 P 1.70 1.70 1.08 1.19 -1.31 50 239 206 +198
14MAR25 90.00 P 2.37 2.37 2.05 2.14 -1.92 50 5 5 +5
14MAR25 92.50 P 3.44 3.50 3.41 3.46 -2.47 51 8 0 0
14MAR25 95.00 P 0.00 0.00 0.00 5.17 -2.70 52 0 0 0
14MAR25 97.50 P 0.00 0.00 0.00 6.97 -3.18 49 0 0 0
14MAR25 100.00 P 0.00 0.00 0.00 9.14 -3.40 49 0 0 0
14MAR25 102.50 P 0.00 0.00 0.00 11.46 -3.54 49 0 0 0
14MAR25 105.00 P 0.00 0.00 0.00 13.88 -3.62 49 0 0 0
14MAR25 107.50 P 0.00 0.00 0.00 16.35 -3.65 0 0 0 0
14MAR25 110.00 P 0.00 0.00 0.00 18.85 - 0 0 0 -
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 397 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 218 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 850 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 523 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 725 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,833 0
28MAR25 67.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 1,342 0
28MAR25 70.00 P 0.00 0.00 0.00 0.04 -0.03 48 0 3,339 0
28MAR25 72.50 P 0.18 0.18 0.16 0.10 -0.06 48 176 4,768 -75
28MAR25 75.00 P 0.30 0.30 0.24 0.20 -0.13 48 717 4,381 +205
28MAR25 77.50 P 0.45 0.45 0.38 0.38 -0.24 48 898 5,790 +777
28MAR25 80.00 P 0.75 0.78 0.60 0.65 -0.37 47 1,375 16,281 +314
28MAR25 82.50 P 1.37 1.37 0.93 1.07 -0.60 47 968 9,437 +325
28MAR25 85.00 P 2.00 2.00 1.50 1.68 -0.87 47 340 8,842 -129
28MAR25 87.50 P 3.00 3.00 2.43 2.50 -1.24 47 58 11,075 -2
28MAR25 90.00 P 4.27 4.34 3.30 3.60 -1.65 47 1,199 7,157 -291
28MAR25 92.50 P 6.08 6.08 4.78 5.04 -1.94 49 170 832 -16
28MAR25 95.00 P 0.00 0.00 0.00 6.66 -2.31 50 0 7,522 0
28MAR25 97.50 P 10.60 10.60 9.50 8.44 -2.30 51 6 958 -3
28MAR25 100.00 P 0.00 0.00 0.00 10.10 -2.83 48 1,500 11,760 0
28MAR25 102.50 P 0.00 0.00 0.00 12.16 -3.06 48 0 664 0
28MAR25 105.00 P 14.90 14.90 14.90 14.35 -3.25 48 10 1,361 0
28MAR25 107.50 P 0.00 0.00 0.00 16.64 -3.39 48 0 1,123 0
28MAR25 110.00 P 0.00 0.00 0.00 19.00 -3.50 48 0 3,723 0
28MAR25 112.50 P 23.00 23.00 23.00 21.41 -3.59 48 1 46 0
28MAR25 115.00 P 0.00 0.00 0.00 23.87 -3.63 48 0 120 0
28MAR25 117.50 P 0.00 0.00 0.00 26.35 -3.65 0 0 70 0
28MAR25 120.00 P 0.00 0.00 0.00 28.85 -3.65 0 0 186 0
28MAR25 122.50 P 0.00 0.00 0.00 31.35 -3.65 0 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 33.85 -3.65 0 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 36.35 -3.65 0 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 38.85 -3.65 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 41.35 -3.65 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 43.85 -3.65 0 0 0 0
28MAR25 137.50 P 0.00 0.00 0.00 46.35 -3.65 0 0 0 0
28MAR25 140.00 P 0.00 0.00 0.00 48.85 -3.65 0 0 0 0
28MAR25 142.50 P 0.00 0.00 0.00 51.35 -3.65 0 0 0 0
28MAR25 145.00 P 0.00 0.00 0.00 53.85 -3.65 0 0 0 0
28MAR25 147.50 P 0.00 0.00 0.00 56.35 -3.65 0 0 0 0
28MAR25 150.00 P 0.00 0.00 0.00 58.85 -3.65 0 0 0 0
28MAR25 152.50 P 0.00 0.00 0.00 61.35 -3.65 0 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 63.85 -3.65 0 0 0 0
28MAR25 157.50 P 0.00 0.00 0.00 66.35 -3.65 0 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 68.85 -3.68 0 0 0 0
28MAR25 162.50 P 0.00 0.00 0.00 71.35 -3.72 0 0 0 0
28MAR25 165.00 P 0.00 0.00 0.00 73.85 -3.73 0 0 0 0
28MAR25 167.50 P 0.00 0.00 0.00 76.35 -3.74 0 0 0 0
28MAR25 170.00 P 0.00 0.00 0.00 78.85 -3.74 0 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 196 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 175 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 400 0
29APR25 60.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 617 0
29APR25 62.50 P 0.00 0.00 0.00 0.05 -0.03 43 0 351 0
29APR25 65.00 P 0.26 0.26 0.26 0.11 -0.03 44 90 1,652 0
29APR25 67.50 P 0.31 0.31 0.31 0.19 -0.07 44 45 432 -45
29APR25 70.00 P 0.00 0.00 0.00 0.34 -0.11 44 0 1,131 0
29APR25 72.50 P 0.61 0.61 0.56 0.55 -0.18 44 22 1,202 -5
29APR25 75.00 P 0.84 0.84 0.81 0.81 -0.25 44 140 1,535 -130
29APR25 77.50 P 1.24 1.24 1.12 1.19 -0.38 43 117 2,089 -65
29APR25 80.00 P 1.77 1.78 1.48 1.69 -0.54 43 221 3,611 +129
29APR25 82.50 P 2.49 2.58 2.18 2.33 -0.72 43 243 1,496 +29
29APR25 85.00 P 3.45 3.45 2.90 3.12 -0.93 43 230 2,882 +159
29APR25 87.50 P 4.53 4.58 3.96 4.15 -1.19 43 227 6,054 -6
29APR25 90.00 P 5.87 5.92 5.21 5.45 -1.35 44 217 2,238 +9
29APR25 92.50 P 7.71 7.72 7.44 6.75 -1.72 44 90 2,676 -38
29APR25 95.00 P 8.96 8.96 8.96 8.38 -1.70 46 3 189 0
29APR25 97.50 P 10.20 10.20 9.90 10.03 -1.86 46 3 170 0
29APR25 100.00 P 0.00 0.00 0.00 11.51 -2.35 44 0 34 0
29APR25 102.50 P 0.00 0.00 0.00 13.40 -2.55 44 0 20 0
29APR25 105.00 P 0.00 0.00 0.00 15.38 -2.76 44 0 20 0
29APR25 107.50 P 0.00 0.00 0.00 17.47 -2.94 44 0 10 0
29APR25 110.00 P 0.00 0.00 0.00 19.65 -3.08 44 0 10 0
29APR25 112.50 P 0.00 0.00 0.00 21.89 -3.23 44 0 10 0
29APR25 115.00 P 0.00 0.00 0.00 24.20 -3.35 44 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 26.56 -3.45 44 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 28.95 -3.55 44 0 3 0
29APR25 122.50 P 0.00 0.00 0.00 31.39 -3.61 44 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 33.86 -3.64 44 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 36.35 -3.65 0 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 38.85 -3.65 0 0 0 0
29APR25 132.50 P 0.00 0.00 0.00 41.35 -3.65 0 0 0 0
29APR25 135.00 P 0.00 0.00 0.00 43.85 -3.65 0 0 0 0
29APR25 137.50 P 0.00 0.00 0.00 46.35 -3.65 0 0 0 0
29APR25 140.00 P 0.00 0.00 0.00 48.85 -3.65 0 0 0 0
29APR25 142.50 P 0.00 0.00 0.00 51.35 -3.65 0 0 0 0
29APR25 145.00 P 0.00 0.00 0.00 53.85 -3.65 0 0 0 0
29APR25 147.50 P 0.00 0.00 0.00 56.35 -3.65 0 0 0 0
29APR25 150.00 P 0.00 0.00 0.00 58.85 -3.65 0 0 0 0
29APR25 152.50 P 0.00 0.00 0.00 61.35 -3.65 0 0 0 0
29APR25 155.00 P 0.00 0.00 0.00 63.85 -3.65 0 0 0 0
29APR25 157.50 P 0.00 0.00 0.00 66.35 -3.65 0 0 0 0
29APR25 160.00 P 0.00 0.00 0.00 68.85 -3.68 0 0 0 0
29APR25 162.50 P 0.00 0.00 0.00 71.35 -3.72 0 0 0 0
29APR25 165.00 P 0.00 0.00 0.00 73.85 -3.73 0 0 0 0
29APR25 167.50 P 0.00 0.00 0.00 76.35 -3.74 0 0 0 0
29APR25 170.00 P 0.00 0.00 0.00 78.85 -3.74 0 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 0.13 -0.03 44 0 0 0
29MAY25 62.50 P 0.41 0.41 0.41 0.22 -0.06 44 90 327 +90
29MAY25 65.00 P 0.52 0.52 0.49 0.37 -0.08 44 210 586 +141
29MAY25 67.50 P 0.00 0.00 0.00 0.56 -0.14 44 0 221 0
29MAY25 70.00 P 0.88 0.88 0.82 0.83 -0.21 44 95 166 -46
29MAY25 72.50 P 1.15 1.15 1.14 1.14 -0.28 44 4 198 -3
29MAY25 75.00 P 1.66 1.66 1.50 1.56 -0.35 44 8 750 +7
29MAY25 77.50 P 0.00 0.00 0.00 2.09 -0.45 44 0 1,153 0
29MAY25 80.00 P 2.69 2.69 2.55 2.72 -0.62 43 41 974 +30
29MAY25 82.50 P 3.72 3.72 3.40 3.51 -0.76 43 24 1,170 -3
29MAY25 85.00 P 4.73 4.73 4.18 4.41 -0.97 43 17 3,674 +5
29MAY25 87.50 P 5.24 5.24 5.24 5.49 -1.18 43 36 2,051 -36
29MAY25 90.00 P 6.51 6.58 6.51 6.77 -1.37 44 30 1,584 -17
29MAY25 92.50 P 0.00 0.00 0.00 8.17 -1.54 44 0 508 0
29MAY25 95.00 P 9.27 9.27 9.27 9.75 -1.59 45 15 451 0
29MAY25 97.50 P 0.00 0.00 0.00 11.45 -1.58 46 0 180 0
29MAY25 100.00 P 0.00 0.00 0.00 12.80 -2.09 44 0 3 0
29MAY25 102.50 P 0.00 0.00 0.00 14.60 -2.25 44 0 0 0
29MAY25 105.00 P 17.00 17.00 17.00 16.98 -1.94 47 10 10 +10
29MAY25 107.50 P 0.00 0.00 0.00 18.44 -2.60 44 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 20.51 -2.75 44 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 22.61 -2.91 44 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 24.82 -3.02 44 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 27.05 -3.15 44 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 29.35 -3.25 44 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 31.68 -3.36 44 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 34.06 -3.45 44 0 0 0
29MAY25 127.50 P 0.00 0.00 0.00 36.46 -3.54 44 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 38.90 -3.60 44 0 0 0
29MAY25 132.50 P 0.00 0.00 0.00 41.37 -3.63 44 0 0 0
29MAY25 135.00 P 0.00 0.00 0.00 43.85 -3.65 0 0 0 0
29MAY25 137.50 P 0.00 0.00 0.00 46.35 -3.65 0 0 0 0
29MAY25 140.00 P 0.00 0.00 0.00 48.85 -3.65 0 0 0 0
29MAY25 142.50 P 0.00 0.00 0.00 51.35 -3.65 0 0 0 0
29MAY25 145.00 P 0.00 0.00 0.00 53.85 -3.65 0 0 0 0
29MAY25 147.50 P 0.00 0.00 0.00 56.35 -3.65 0 0 0 0
29MAY25 150.00 P 0.00 0.00 0.00 58.85 -3.65 0 0 0 0
29MAY25 152.50 P 0.00 0.00 0.00 61.35 -3.65 0 0 0 0
29MAY25 155.00 P 0.00 0.00 0.00 63.85 -3.65 0 0 0 0
29MAY25 157.50 P 0.00 0.00 0.00 66.35 -3.65 0 0 0 0
29MAY25 160.00 P 0.00 0.00 0.00 68.85 -3.68 0 0 0 0
29MAY25 162.50 P 0.00 0.00 0.00 71.35 -3.72 0 0 0 0
29MAY25 165.00 P 0.00 0.00 0.00 73.85 -3.73 0 0 0 0
29MAY25 167.50 P 0.00 0.00 0.00 76.35 -3.74 0 0 0 0
29MAY25 170.00 P 0.00 0.00 0.00 78.85 -3.74 0 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 0.06 0.00 44 0 279 0
27JUN25 55.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 1,313 0
27JUN25 57.50 P 0.00 0.00 0.00 0.17 -0.03 43 0 589 0
27JUN25 60.00 P 0.00 0.00 0.00 0.29 -0.04 44 0 427 0
27JUN25 62.50 P 0.00 0.00 0.00 0.44 -0.07 44 0 1,513 0
27JUN25 65.00 P 0.00 0.00 0.00 0.64 -0.12 44 0 1,539 0
27JUN25 67.50 P 0.00 0.00 0.00 0.92 -0.17 44 0 15,400 0
27JUN25 70.00 P 0.00 0.00 0.00 1.29 -0.22 44 0 1,007 0
27JUN25 72.50 P 1.81 1.81 1.81 1.68 -0.28 43 1 900 -1
27JUN25 75.00 P 2.14 2.14 2.14 2.16 -0.39 43 1 2,541 -1
27JUN25 77.50 P 0.00 0.00 0.00 2.77 -0.50 43 0 2,226 0
27JUN25 80.00 P 3.71 3.71 3.50 3.50 -0.61 43 4 8,866 +2
27JUN25 82.50 P 4.68 4.71 4.20 4.32 -0.78 43 996 5,001 +712
27JUN25 85.00 P 5.20 5.20 5.00 5.31 -0.94 43 6 3,944 +6
27JUN25 87.50 P 6.76 6.76 6.24 6.40 -1.16 43 47 4,141 0
27JUN25 90.00 P 8.40 8.40 7.50 7.68 -1.33 43 361 3,846 -60
27JUN25 92.50 P 9.60 9.60 9.10 9.10 -1.50 43 45 682 -27
27JUN25 95.00 P 0.00 0.00 0.00 10.64 -1.72 44 0 728 0
27JUN25 97.50 P 0.00 0.00 0.00 12.36 -1.44 45 0 281 0
27JUN25 100.00 P 0.00 0.00 0.00 13.69 -1.91 43 0 225 0
27JUN25 102.50 P 0.00 0.00 0.00 15.46 -2.06 43 0 1,016 0
27JUN25 105.00 P 0.00 0.00 0.00 17.26 -2.23 43 0 1,216 0
27JUN25 107.50 P 0.00 0.00 0.00 19.19 -2.39 43 0 30 0
27JUN25 110.00 P 0.00 0.00 0.00 21.16 -2.53 43 0 2,576 0
27JUN25 112.50 P 0.00 0.00 0.00 23.23 -2.67 43 0 900 0
27JUN25 115.00 P 0.00 0.00 0.00 25.34 -2.80 43 0 460 0
27JUN25 117.50 P 0.00 0.00 0.00 27.51 -2.94 43 0 115 0
27JUN25 120.00 P 0.00 0.00 0.00 29.74 -3.05 43 0 87 0
27JUN25 122.50 P 0.00 0.00 0.00 32.00 -3.17 43 0 0 0
27JUN25 125.00 P 0.00 0.00 0.00 34.32 -3.27 43 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 36.67 -3.36 43 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 39.05 -3.45 43 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 41.47 -3.53 43 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 43.90 -3.60 43 0 0 0
27JUN25 137.50 P 0.00 0.00 0.00 46.37 -3.63 44 0 0 0
27JUN25 140.00 P 0.00 0.00 0.00 48.85 -3.65 0 0 0 0
27JUN25 142.50 P 0.00 0.00 0.00 51.35 -3.65 0 0 0 0
27JUN25 145.00 P 0.00 0.00 0.00 53.85 -3.65 0 0 0 0
27JUN25 147.50 P 0.00 0.00 0.00 56.35 -3.65 0 0 0 0
27JUN25 150.00 P 0.00 0.00 0.00 58.85 -3.65 0 0 0 0
27JUN25 152.50 P 0.00 0.00 0.00 61.35 -3.65 0 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 63.85 -3.65 0 0 0 0
27JUN25 157.50 P 0.00 0.00 0.00 66.35 -3.65 0 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 68.85 -3.68 0 0 0 0
27JUN25 162.50 P 0.00 0.00 0.00 71.35 -3.72 0 0 0 0
27JUN25 165.00 P 0.00 0.00 0.00 73.85 -3.73 0 0 0 0
27JUN25 167.50 P 0.00 0.00 0.00 76.35 -3.74 0 0 0 0
27JUN25 170.00 P 0.00 0.00 0.00 78.85 -3.74 0 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 0.34 -0.04 43 0 35 0
29SEP25 55.00 P 0.00 0.00 0.00 0.49 -0.07 43 0 462 0
29SEP25 57.50 P 0.00 0.00 0.00 0.69 -0.10 43 0 721 0
29SEP25 60.00 P 0.00 0.00 0.00 0.95 -0.15 42 0 549 0
29SEP25 62.50 P 0.00 0.00 0.00 1.31 -0.18 43 0 198 0
29SEP25 65.00 P 1.85 1.85 1.85 1.70 -0.23 43 4 172 0
29SEP25 67.50 P 2.08 2.08 2.08 2.16 -0.28 43 6 326 -6
29SEP25 70.00 P 0.00 0.00 0.00 2.66 -0.32 43 0 4,594 0
29SEP25 72.50 P 3.24 3.24 3.24 3.24 -0.37 42 2 1,063 -2
29SEP25 75.00 P 4.00 4.00 4.00 3.92 -0.48 42 10 2,342 0
29SEP25 77.50 P 0.00 0.00 0.00 4.69 -0.60 42 0 1,762 0
29SEP25 80.00 P 5.78 5.78 5.55 5.59 -0.66 42 3 2,351 +1
29SEP25 82.50 P 6.86 6.86 6.86 6.55 -0.82 42 2 2,454 -2
29SEP25 85.00 P 7.90 7.90 7.90 7.66 -0.94 42 2 2,506 0
29SEP25 87.50 P 0.00 0.00 0.00 8.84 -1.09 42 0 4,360 0
29SEP25 90.00 P 10.10 10.10 10.08 10.17 -1.19 42 300 2,429 +300
29SEP25 92.50 P 0.00 0.00 0.00 11.59 -1.32 43 0 1,092 0
29SEP25 95.00 P 0.00 0.00 0.00 13.12 -1.54 43 0 729 0
29SEP25 97.50 P 15.27 15.27 15.27 14.80 -1.56 44 6 371 -6
29SEP25 100.00 P 16.42 16.42 16.42 16.44 -1.32 44 3 284 -3
29SEP25 102.50 P 0.00 0.00 0.00 17.73 -1.84 43 0 63 0
29SEP25 105.00 P 0.00 0.00 0.00 19.46 -1.94 43 0 40 0
29SEP25 107.50 P 0.00 0.00 0.00 21.28 -2.06 43 0 284 0
29SEP25 110.00 P 0.00 0.00 0.00 23.11 -2.21 43 0 121 0
29SEP25 112.50 P 0.00 0.00 0.00 25.05 -2.28 43 0 30 0
29SEP25 115.00 P 0.00 0.00 0.00 27.04 -2.41 43 0 714 0
29SEP25 117.50 P 0.00 0.00 0.00 29.04 -2.55 43 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 31.14 -2.62 43 0 7 0
29SEP25 122.50 P 0.00 0.00 0.00 33.27 -2.73 43 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 35.42 -2.85 43 0 47 0
29SEP25 127.50 P 0.00 0.00 0.00 37.63 -2.93 43 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 39.88 -3.03 43 0 0 0
29SEP25 132.50 P 0.00 0.00 0.00 42.15 -3.12 43 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 44.45 -3.21 43 0 30 0
29SEP25 137.50 P 0.00 0.00 0.00 46.80 -3.29 43 0 0 0
29SEP25 140.00 P 0.00 0.00 0.00 49.17 -3.37 43 0 0 0
29SEP25 142.50 P 0.00 0.00 0.00 51.55 -3.45 42 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 53.97 -3.53 43 0 0 0
29SEP25 147.50 P 0.00 0.00 0.00 56.41 -3.59 42 0 0 0
29SEP25 150.00 P 0.00 0.00 0.00 58.87 -3.63 42 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 61.35 -3.65 0 0 0 0
29SEP25 155.00 P 0.00 0.00 0.00 63.85 -3.65 0 0 0 0
29SEP25 157.50 P 0.00 0.00 0.00 66.35 -3.65 0 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 68.85 -3.68 0 0 0 0
29SEP25 162.50 P 0.00 0.00 0.00 71.35 -3.72 0 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 73.85 -3.73 0 0 0 0
29SEP25 167.50 P 0.00 0.00 0.00 76.35 -3.74 0 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 78.85 -3.74 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.75 -0.06 42 0 193 0
30DEC25 55.00 P 0.00 0.00 0.00 1.02 -0.07 42 0 258 0
30DEC25 57.50 P 0.00 0.00 0.00 1.32 -0.17 42 0 685 0
30DEC25 60.00 P 1.86 1.86 1.86 1.77 -0.12 43 1 115 -1
30DEC25 62.50 P 0.00 0.00 0.00 2.21 -0.21 43 0 201 0
30DEC25 65.00 P 0.00 0.00 0.00 2.69 -0.22 42 0 105 0
30DEC25 67.50 P 0.00 0.00 0.00 3.20 -0.30 42 0 141 0
30DEC25 70.00 P 0.00 0.00 0.00 3.82 -0.35 42 0 231 0
30DEC25 72.50 P 0.00 0.00 0.00 4.53 -0.42 42 0 56 0
30DEC25 75.00 P 5.50 5.50 5.35 5.33 -0.60 42 120 772 0
30DEC25 77.50 P 0.00 0.00 0.00 6.22 -0.59 42 0 1,217 0
30DEC25 80.00 P 6.95 7.16 6.95 7.19 -0.69 42 207 4,809 +200
30DEC25 82.50 P 0.00 0.00 0.00 8.26 -0.82 42 0 895 0
30DEC25 85.00 P 9.20 9.20 9.20 9.42 -0.87 42 1 901 +1
30DEC25 87.50 P 0.00 0.00 0.00 10.65 -1.00 42 0 160 0
30DEC25 90.00 P 12.27 12.27 11.70 11.99 -1.09 42 301 487 +301
30DEC25 92.50 P 13.25 13.25 13.25 13.41 -1.21 42 20 1,131 0
30DEC25 95.00 P 0.00 0.00 0.00 14.91 -1.21 42 0 1,477 0
30DEC25 97.50 P 0.00 0.00 0.00 16.50 -1.49 43 0 641 0
30DEC25 100.00 P 0.00 0.00 0.00 17.52 -1.83 41 0 305 0
30DEC25 102.50 P 0.00 0.00 0.00 19.54 -1.53 42 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 21.20 -1.69 42 0 7 0
30DEC25 107.50 P 0.00 0.00 0.00 22.95 -1.78 42 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.77 -1.84 42 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 26.61 -1.99 42 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 28.48 -2.12 42 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 30.47 -2.16 42 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 32.47 -2.28 42 0 4 0
30DEC25 122.50 P 0.00 0.00 0.00 34.49 -2.40 42 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 36.55 -2.51 42 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 38.69 -2.57 42 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 40.84 -2.68 42 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 43.02 -2.78 42 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 45.23 -2.87 42 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 47.49 -2.95 42 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 49.77 -3.04 42 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 52.07 -3.13 42 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 54.39 -3.22 42 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 56.76 -3.29 42 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 59.15 -3.36 42 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 61.54 -3.46 42 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 63.96 -3.54 42 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 66.41 -3.59 42 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 68.87 -3.66 42 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 71.35 -3.72 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 73.85 -3.73 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 76.35 -3.74 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 78.85 -3.74 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 2.41 -0.24 42 0 20 0
30MAR26 62.50 P 0.00 0.00 0.00 2.94 -0.26 42 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 3.51 -0.28 42 0 158 0
30MAR26 67.50 P 4.22 4.22 4.22 4.13 -0.33 42 10 323 +10
30MAR26 70.00 P 0.00 0.00 0.00 4.82 -0.44 42 0 360 0
30MAR26 72.50 P 0.00 0.00 0.00 5.61 -0.49 41 0 448 0
30MAR26 75.00 P 0.00 0.00 0.00 6.48 -0.56 41 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 7.41 -0.64 41 0 0 0
30MAR26 80.00 P 8.37 8.37 8.25 8.47 -0.67 41 13 74 +13
30MAR26 82.50 P 0.00 0.00 0.00 9.60 -0.74 42 0 60 0
30MAR26 85.00 P 0.00 0.00 0.00 10.79 -0.87 42 0 340 0
30MAR26 87.50 P 0.00 0.00 0.00 12.05 -0.95 42 0 260 0
30MAR26 90.00 P 0.00 0.00 0.00 13.03 -1.43 41 0 470 0
30MAR26 92.50 P 0.00 0.00 0.00 14.75 -1.26 42 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.31 -1.29 42 0 1 0
30MAR26 97.50 P 0.00 0.00 0.00 17.78 -1.47 42 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.38 -1.63 42 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.07 -1.38 42 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.57 -1.63 42 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.25 -1.79 42 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.02 -1.86 42 0 0 0
TOTAL PUT 13,256 262,589 +3,078
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$ 178.00
28MAR25 55.00 C 0.00 0.00 0.00 123.13 +10.49 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 120.64 +10.49 127 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 118.14 +10.49 0 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 115.65 +10.49 0 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 113.16 +10.50 122 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 110.66 +10.49 0 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 108.17 +10.49 105 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 105.68 +10.50 113 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 103.18 +10.49 0 0 2 0
28MAR25 77.50 C 0.00 0.00 0.00 100.69 +10.49 101 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 98.19 +10.49 0 0 1 0
28MAR25 82.50 C 0.00 0.00 0.00 95.70 +10.49 86 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 93.21 +10.50 93 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 90.71 +10.49 0 0 1 0
28MAR25 90.00 C 0.00 0.00 0.00 88.22 +10.49 83 0 6 0
28MAR25 92.50 C 0.00 0.00 0.00 85.72 +10.48 0 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 83.23 +10.49 70 0 0 0
28MAR25 97.50 C 0.00 0.00 0.00 80.74 +10.49 76 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 78.25 +10.49 77 0 23 0
28MAR25 102.50 C 0.00 0.00 0.00 75.76 +10.49 77 0 20 0
28MAR25 105.00 C 0.00 0.00 0.00 73.27 +10.48 75 0 19 0
28MAR25 107.50 C 0.00 0.00 0.00 70.78 +10.47 74 0 38 0
28MAR25 110.00 C 0.00 0.00 0.00 68.30 +10.47 75 0 0 0
28MAR25 112.50 C 0.00 0.00 0.00 65.82 +10.45 74 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 63.35 +10.44 74 0 10 0
28MAR25 117.50 C 0.00 0.00 0.00 60.89 +10.42 75 0 2 0
28MAR25 120.00 C 0.00 0.00 0.00 58.44 +10.39 75 0 23 0
28MAR25 122.50 C 0.00 0.00 0.00 56.00 +10.36 74 0 74 0
28MAR25 125.00 C 0.00 0.00 0.00 53.58 +10.31 75 0 243 0
28MAR25 127.50 C 0.00 0.00 0.00 51.18 +10.26 75 0 27 0
28MAR25 130.00 C 0.00 0.00 0.00 48.80 +10.19 75 0 117 0
28MAR25 132.50 C 0.00 0.00 0.00 46.45 +10.10 75 0 615 0
28MAR25 135.00 C 0.00 0.00 0.00 44.13 +10.00 74 0 103 0
28MAR25 137.50 C 0.00 0.00 0.00 41.84 +9.88 74 0 48 0
28MAR25 140.00 C 0.00 0.00 0.00 39.60 +9.74 74 0 411 0
28MAR25 142.50 C 0.00 0.00 0.00 37.41 +9.60 74 0 281 0
28MAR25 145.00 C 0.00 0.00 0.00 35.26 +9.42 74 0 107 0
28MAR25 147.50 C 32.00 32.00 32.00 33.17 +9.23 74 150 538 -4
28MAR25 150.00 C 30.50 30.50 30.50 31.14 +9.02 74 2 202 0
28MAR25 152.50 C 0.00 0.00 0.00 29.17 +8.79 74 0 283 0
28MAR25 155.00 C 0.00 0.00 0.00 27.26 +8.80 74 0 460 0
28MAR25 157.50 C 0.00 0.00 0.00 25.43 +8.33 74 0 270 0
28MAR25 160.00 C 23.85 24.00 23.00 23.67 +8.02 74 17 374 +15
28MAR25 162.50 C 18.30 18.30 18.20 21.98 +7.83 74 20 878 0
28MAR25 165.00 C 16.90 20.50 16.90 20.37 +7.49 74 13 260 -10
28MAR25 167.50 C 15.00 18.00 15.00 18.83 +7.04 74 112 466 -21
28MAR25 170.00 C 14.14 17.17 14.00 17.17 +6.44 73 89 12,624 -81
28MAR25 172.50 C 13.20 15.30 13.12 15.88 +6.01 74 198 347 +70
28MAR25 175.00 C 11.00 15.00 11.00 14.70 +5.83 74 983 12,859 +132
28MAR25 177.50 C 10.80 13.80 10.80 13.59 +5.64 75 37 474 +3
28MAR25 180.00 C 9.90 12.80 9.90 12.70 +5.59 77 707 4,212 +493
28MAR25 182.50 C 10.80 12.01 9.80 11.57 +5.23 76 137 230 +27
28MAR25 185.00 C 9.00 10.93 8.10 10.57 +4.93 76 376 1,728 +47
28MAR25 187.50 C 8.50 10.02 8.32 9.61 +4.60 76 226 364 +125
28MAR25 190.00 C 7.10 9.37 7.10 8.72 +4.28 76 355 834 -167
28MAR25 192.50 C 7.05 8.59 6.53 7.90 +3.98 76 310 1,225 +74
28MAR25 195.00 C 7.50 8.00 7.27 7.15 +3.70 76 149 629 +70
28MAR25 197.50 C 5.40 6.00 5.40 6.45 +3.41 76 20 439 +20
28MAR25 200.00 C 5.20 6.68 4.57 5.81 +3.14 76 63 809 +41
28MAR25 205.00 C 4.50 5.75 4.18 4.69 +2.65 75 120 482 +42
28MAR25 210.00 C 3.65 4.96 3.65 3.76 +2.26 75 310 1,206 +215
28MAR25 215.00 C 3.46 4.11 3.35 3.00 +1.83 75 162 1,003 +106
28MAR25 220.00 C 2.96 3.50 2.96 2.37 +1.50 75 3 639 -1
28MAR25 225.00 C 2.20 3.18 2.20 1.87 +1.22 75 33 242 +27
28MAR25 230.00 C 2.50 2.50 2.50 1.42 +0.94 74 2,185 2,450 +2,185
28MAR25 235.00 C 2.20 2.35 2.20 1.14 +0.79 75 40 180 +20
28MAR25 240.00 C 0.00 0.00 0.00 0.86 +0.60 74 0 135 0
28MAR25 245.00 C 0.00 0.00 0.00 0.66 +0.47 74 0 56 0
28MAR25 250.00 C 0.00 0.00 0.00 0.52 +0.38 75 0 127 0
28MAR25 255.00 C 0.00 0.00 0.00 0.40 +0.30 75 0 49 0
28MAR25 260.00 C 0.00 0.00 0.00 0.29 +0.22 74 0 48 0
28MAR25 265.00 C 0.00 0.00 0.00 0.22 +0.17 74 0 256 0
28MAR25 270.00 C 0.00 0.00 0.00 0.17 +0.13 74 0 158 0
28MAR25 275.00 C 0.00 0.00 0.00 0.13 +0.10 75 0 703 0
28MAR25 280.00 C 0.00 0.00 0.00 0.10 +0.08 75 0 28 0
28MAR25 285.00 C 0.00 0.00 0.00 0.08 +0.07 75 0 510 0
28MAR25 290.00 C 0.00 0.00 0.00 0.06 +0.05 75 0 275 0
28MAR25 295.00 C 0.00 0.00 0.00 0.04 +0.03 74 0 0 0
28MAR25 300.00 C 0.38 0.38 0.38 0.03 +0.02 75 50 225 +50
28MAR25 310.00 C 0.00 0.00 0.00 0.02 +0.01 76 0 441 0
28MAR25 320.00 C 0.00 0.00 0.00 0.01 0.00 75 0 210 0
28MAR25 330.00 C 0.00 0.00 0.00 0.01 0.00 79 0 510 0
28MAR25 340.00 C 0.00 0.00 0.00 0.01 0.00 82 0 777 0
28MAR25 350.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,256 0
29APR25 102.50 C 0.00 0.00 0.00 76.39 +10.41 71 0 0 0
29APR25 105.00 C 0.00 0.00 0.00 73.98 +10.38 71 0 0 0
29APR25 107.50 C 0.00 0.00 0.00 71.59 +10.35 71 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 69.22 +10.32 71 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 66.87 +10.28 71 0 5 0
29APR25 115.00 C 0.00 0.00 0.00 64.55 +10.23 71 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 62.25 +10.18 71 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 59.98 +10.11 71 0 73 0
29APR25 122.50 C 0.00 0.00 0.00 57.74 +10.04 71 0 15 0
29APR25 125.00 C 0.00 0.00 0.00 55.53 +9.95 71 0 112 0
29APR25 127.50 C 0.00 0.00 0.00 53.44 +10.01 71 0 1,119 0
29APR25 130.00 C 0.00 0.00 0.00 51.23 +9.93 71 0 1,059 0
29APR25 132.50 C 0.00 0.00 0.00 49.15 +9.66 71 0 202 0
29APR25 135.00 C 47.00 47.00 47.00 47.10 +9.54 71 1 150 -1
29APR25 137.50 C 0.00 0.00 0.00 45.10 +9.41 71 0 144 0
29APR25 140.00 C 0.00 0.00 0.00 43.14 +9.27 71 0 178 0
29APR25 142.50 C 0.00 0.00 0.00 41.24 +9.13 71 0 749 0
29APR25 145.00 C 0.00 0.00 0.00 39.12 +8.95 69 0 1,123 0
29APR25 147.50 C 0.00 0.00 0.00 37.58 +8.82 71 0 247 0
29APR25 150.00 C 0.00 0.00 0.00 35.82 +8.64 71 0 685 0
29APR25 152.50 C 0.00 0.00 0.00 33.82 +8.21 69 0 1,929 0
29APR25 155.00 C 0.00 0.00 0.00 32.42 +8.22 70 0 52 0
29APR25 157.50 C 0.00 0.00 0.00 30.77 +8.31 70 0 146 0
29APR25 160.00 C 29.00 29.00 29.00 29.00 +7.82 69 5 356 0
29APR25 162.50 C 0.00 0.00 0.00 27.86 +7.92 71 0 323 0
29APR25 165.00 C 24.41 24.41 24.20 26.43 +7.62 71 42 415 -42
29APR25 167.50 C 0.00 0.00 0.00 25.06 +7.28 71 0 699 0
29APR25 170.00 C 0.00 0.00 0.00 23.81 +7.10 71 0 308 0
29APR25 172.50 C 22.00 22.00 22.00 22.18 +6.43 70 4 611 -4
29APR25 175.00 C 19.67 19.67 19.67 21.19 +6.29 70 54 426 +54
29APR25 177.50 C 0.00 0.00 0.00 20.12 +6.13 71 0 280 0
29APR25 180.00 C 16.24 19.30 16.24 19.09 +5.92 71 246 715 +89
29APR25 182.50 C 0.00 0.00 0.00 18.12 +5.83 71 0 351 0
29APR25 185.00 C 16.05 16.05 16.05 17.22 +5.75 72 19 443 +19
29APR25 187.50 C 15.92 15.92 15.92 16.36 +5.67 72 14 5,047 +12
29APR25 190.00 C 13.00 15.56 13.00 15.45 +5.49 72 232 302 +183
29APR25 192.50 C 0.00 0.00 0.00 14.55 +5.28 72 0 168 0
29APR25 195.00 C 13.19 13.96 13.19 13.69 +5.06 72 25 32 +25
29APR25 197.50 C 0.00 0.00 0.00 12.88 +4.86 72 0 6 0
29APR25 200.00 C 10.00 12.65 10.00 12.10 +4.65 72 57 567 +49
29APR25 205.00 C 0.00 0.00 0.00 10.67 +4.25 72 0 15 0
29APR25 210.00 C 0.00 0.00 0.00 9.39 +3.87 72 0 5 0
29APR25 215.00 C 0.00 0.00 0.00 8.25 +3.52 72 0 0 0
29APR25 220.00 C 0.00 0.00 0.00 7.24 +3.19 72 0 37 0
29APR25 225.00 C 0.00 0.00 0.00 6.33 +2.87 72 0 0 0
29APR25 230.00 C 0.00 0.00 0.00 5.54 +2.59 72 0 0 0
29APR25 235.00 C 0.00 0.00 0.00 4.83 +2.32 71 0 0 0
29APR25 240.00 C 0.00 0.00 0.00 4.21 +2.08 71 0 0 0
29APR25 245.00 C 0.00 0.00 0.00 3.66 +1.85 71 0 0 0
29APR25 250.00 C 0.00 0.00 0.00 3.18 +1.69 71 0 0 0
29APR25 255.00 C 0.00 0.00 0.00 2.76 +1.50 71 0 0 0
29APR25 260.00 C 3.50 3.50 3.50 2.33 +1.27 71 2 52 +2
29APR25 265.00 C 0.00 0.00 0.00 2.01 +1.11 71 0 0 0
29APR25 270.00 C 0.00 0.00 0.00 1.74 +0.98 71 0 20 0
29APR25 275.00 C 0.00 0.00 0.00 1.51 +0.87 71 0 0 0
29APR25 280.00 C 0.00 0.00 0.00 1.30 +0.76 71 0 15 0
29APR25 285.00 C 0.00 0.00 0.00 1.12 +0.67 71 0 0 0
29APR25 290.00 C 0.00 0.00 0.00 0.97 +0.59 71 0 0 0
29APR25 295.00 C 0.00 0.00 0.00 0.84 +0.52 71 0 0 0
29APR25 300.00 C 2.21 2.31 2.15 0.72 +0.45 71 210 620 +40
29MAY25 105.00 C 0.00 0.00 0.00 75.16 +10.28 71 0 0 0
29MAY25 107.50 C 0.00 0.00 0.00 72.90 +10.23 71 0 0 0
29MAY25 110.00 C 0.00 0.00 0.00 70.67 +10.18 71 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 68.47 +10.13 71 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 66.30 +10.07 71 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 64.16 +10.00 71 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 62.06 +9.92 71 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 60.00 +9.85 71 0 8 0
29MAY25 125.00 C 0.00 0.00 0.00 57.97 +9.76 71 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 55.98 +9.67 71 0 105 0
29MAY25 130.00 C 0.00 0.00 0.00 54.03 +9.57 71 0 95 0
29MAY25 132.50 C 0.00 0.00 0.00 52.13 +9.47 71 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 50.26 +9.36 71 0 84 0
29MAY25 137.50 C 0.00 0.00 0.00 48.44 +9.24 71 0 30 0
29MAY25 140.00 C 0.00 0.00 0.00 46.66 +9.12 71 0 111 0
29MAY25 142.50 C 0.00 0.00 0.00 44.93 +9.00 71 0 100 0
29MAY25 145.00 C 0.00 0.00 0.00 43.24 +8.87 71 0 65 0
29MAY25 147.50 C 0.00 0.00 0.00 41.59 +8.72 71 0 24 0
29MAY25 150.00 C 35.79 35.79 35.79 39.99 +8.58 71 15 124 +15
29MAY25 152.50 C 0.00 0.00 0.00 38.44 +8.44 71 0 143 0
29MAY25 155.00 C 0.00 0.00 0.00 36.93 +8.30 71 0 68 0
29MAY25 157.50 C 0.00 0.00 0.00 35.46 +8.29 71 0 93 0
29MAY25 160.00 C 0.00 0.00 0.00 34.04 +8.04 71 0 82 0
29MAY25 162.50 C 0.00 0.00 0.00 32.66 +8.11 71 0 155 0
29MAY25 165.00 C 0.00 0.00 0.00 31.33 +7.82 71 0 239 0
29MAY25 167.50 C 0.00 0.00 0.00 30.04 +7.47 71 0 132 0
29MAY25 170.00 C 27.00 27.00 27.00 28.60 +7.05 71 1 434 0
29MAY25 172.50 C 0.00 0.00 0.00 27.47 +6.82 71 0 379 0
29MAY25 175.00 C 23.60 26.20 23.60 26.27 +6.66 71 15 99 +7
29MAY25 177.50 C 0.00 0.00 0.00 25.26 +6.50 71 0 55 0
29MAY25 180.00 C 23.45 23.45 23.45 24.29 +6.29 72 3 340 -3
29MAY25 182.50 C 0.00 0.00 0.00 23.37 +6.19 72 0 276 0
29MAY25 185.00 C 0.00 0.00 0.00 22.49 +6.18 72 0 116 0
29MAY25 187.50 C 0.00 0.00 0.00 21.62 +6.13 73 0 76 0
29MAY25 190.00 C 19.50 19.50 19.50 20.83 +6.13 73 2 100 0
29MAY25 192.50 C 0.00 0.00 0.00 19.95 +6.00 73 0 34 0
29MAY25 195.00 C 19.23 19.23 19.23 19.06 +6.21 73 8 185 +3
29MAY25 197.50 C 0.00 0.00 0.00 18.21 +6.03 73 0 154 0
29MAY25 200.00 C 0.00 0.00 0.00 17.39 +5.84 73 0 289 0
29MAY25 205.00 C 16.37 16.37 16.09 15.85 +5.48 73 53 68 +53
29MAY25 210.00 C 0.00 0.00 0.00 14.01 +4.71 71 0 0 0
29MAY25 215.00 C 0.00 0.00 0.00 12.75 +4.41 71 0 0 0
29MAY25 220.00 C 0.00 0.00 0.00 11.59 +4.13 71 0 0 0
29MAY25 225.00 C 0.00 0.00 0.00 10.53 +3.85 71 0 17 0
29MAY25 230.00 C 11.08 11.35 11.08 9.56 +3.59 71 118 118 +118
29MAY25 235.00 C 0.00 0.00 0.00 8.68 +3.35 71 0 0 0
29MAY25 240.00 C 0.00 0.00 0.00 7.87 +3.11 71 0 0 0
29MAY25 245.00 C 0.00 0.00 0.00 7.13 +2.88 71 0 0 0
29MAY25 250.00 C 0.00 0.00 0.00 6.46 +2.67 71 0 0 0
29MAY25 255.00 C 0.00 0.00 0.00 5.85 +2.47 71 0 0 0
29MAY25 260.00 C 0.00 0.00 0.00 5.30 +2.29 71 0 0 0
29MAY25 265.00 C 0.00 0.00 0.00 4.80 +2.12 71 0 0 0
29MAY25 270.00 C 0.00 0.00 0.00 4.34 +1.95 71 0 0 0
29MAY25 275.00 C 0.00 0.00 0.00 3.92 +1.79 71 0 0 0
29MAY25 280.00 C 0.00 0.00 0.00 3.55 +1.66 71 0 0 0
29MAY25 285.00 C 0.00 0.00 0.00 3.21 +1.53 71 0 0 0
29MAY25 290.00 C 0.00 0.00 0.00 2.90 +1.40 71 0 0 0
29MAY25 295.00 C 0.00 0.00 0.00 2.62 +1.29 71 0 0 0
29MAY25 300.00 C 0.00 0.00 0.00 2.37 +1.18 71 0 3 0
27JUN25 82.50 C 0.00 0.00 0.00 96.95 +10.41 71 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 94.58 +10.39 71 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 92.23 +10.37 71 0 3 0
27JUN25 90.00 C 0.00 0.00 0.00 89.90 +10.34 71 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 87.58 +10.30 71 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 85.30 +10.28 71 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 83.03 +10.23 71 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 80.79 +10.19 71 0 5 0
27JUN25 102.50 C 0.00 0.00 0.00 78.58 +10.14 71 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 76.40 +10.09 71 0 4 0
27JUN25 107.50 C 0.00 0.00 0.00 74.24 +10.03 71 0 682 0
27JUN25 110.00 C 0.00 0.00 0.00 72.12 +9.96 71 0 687 0
27JUN25 112.50 C 0.00 0.00 0.00 70.03 +9.90 71 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 67.97 +9.82 71 0 42 0
27JUN25 117.50 C 0.00 0.00 0.00 65.95 +9.74 71 0 20 0
27JUN25 120.00 C 0.00 0.00 0.00 63.97 +9.66 71 0 17 0
27JUN25 122.50 C 0.00 0.00 0.00 62.02 +9.57 71 0 2 0
27JUN25 125.00 C 0.00 0.00 0.00 60.11 +9.48 71 0 477 0
27JUN25 127.50 C 0.00 0.00 0.00 58.24 +9.39 71 0 440 0
27JUN25 130.00 C 0.00 0.00 0.00 56.40 +9.28 71 0 8 0
27JUN25 132.50 C 0.00 0.00 0.00 54.61 +9.18 71 0 0 0
27JUN25 135.00 C 0.00 0.00 0.00 52.85 +9.06 71 0 26 0
27JUN25 137.50 C 0.00 0.00 0.00 51.14 +8.95 71 0 38 0
27JUN25 140.00 C 45.71 45.71 45.71 49.46 +8.83 71 15 49 -15
27JUN25 142.50 C 0.00 0.00 0.00 47.83 +8.71 71 0 29 0
27JUN25 145.00 C 0.00 0.00 0.00 46.24 +8.59 71 0 135 0
27JUN25 147.50 C 0.00 0.00 0.00 44.68 +8.46 71 0 15 0
27JUN25 150.00 C 0.00 0.00 0.00 43.17 +8.33 71 0 88 0
27JUN25 152.50 C 0.00 0.00 0.00 41.69 +8.19 71 0 43 0
27JUN25 155.00 C 0.00 0.00 0.00 40.26 +8.06 71 0 114 0
27JUN25 157.50 C 0.00 0.00 0.00 38.87 +8.11 71 0 43 0
27JUN25 160.00 C 0.00 0.00 0.00 37.51 +7.99 71 0 194 0
27JUN25 162.50 C 0.00 0.00 0.00 36.20 +7.74 71 0 132 0
27JUN25 165.00 C 0.00 0.00 0.00 34.92 +7.73 71 0 181 0
27JUN25 167.50 C 0.00 0.00 0.00 33.68 +7.58 71 0 197 0
27JUN25 170.00 C 29.65 29.84 29.65 32.37 +7.33 70 11 55 -11
27JUN25 172.50 C 28.92 30.36 28.92 31.25 +7.01 70 37 52 +4
27JUN25 175.00 C 29.72 30.25 29.49 30.03 +6.77 70 76 250 -43
27JUN25 177.50 C 0.00 0.00 0.00 29.02 +6.59 70 0 46 0
27JUN25 180.00 C 25.41 25.41 25.41 28.09 +6.39 71 20 182 0
27JUN25 182.50 C 0.00 0.00 0.00 27.17 +6.30 71 0 171 0
27JUN25 185.00 C 0.00 0.00 0.00 26.29 +6.06 71 0 191 0
27JUN25 187.50 C 25.12 25.12 25.12 25.45 +6.06 72 15 135 +15
27JUN25 190.00 C 24.16 24.16 24.16 24.64 +6.06 72 12 315 +5
27JUN25 192.50 C 23.49 23.50 23.23 23.84 +6.04 72 55 145 +40
27JUN25 195.00 C 22.69 22.99 22.69 23.01 +6.46 72 20 112 +20
27JUN25 197.50 C 19.75 19.75 19.75 22.15 +6.30 72 15 60 0
27JUN25 200.00 C 20.19 20.19 20.18 21.31 +6.13 72 30 195 0
27JUN25 205.00 C 19.70 19.70 19.70 19.73 +5.82 72 15 175 0
27JUN25 210.00 C 0.00 0.00 0.00 17.72 +4.98 71 0 78 0
27JUN25 215.00 C 0.00 0.00 0.00 16.39 +4.72 71 0 61 0
27JUN25 220.00 C 0.00 0.00 0.00 15.15 +4.47 71 0 128 0
27JUN25 225.00 C 0.00 0.00 0.00 14.00 +4.23 71 0 160 0
27JUN25 230.00 C 0.00 0.00 0.00 12.94 +4.00 71 0 131 0
27JUN25 235.00 C 0.00 0.00 0.00 11.95 +3.78 71 0 87 0
27JUN25 240.00 C 0.00 0.00 0.00 11.03 +3.56 71 0 20 0
27JUN25 245.00 C 0.00 0.00 0.00 10.19 +3.36 71 0 23 0
27JUN25 250.00 C 0.00 0.00 0.00 9.40 +3.16 71 0 106 0
27JUN25 255.00 C 0.00 0.00 0.00 8.68 +2.98 71 0 4 0
27JUN25 260.00 C 0.00 0.00 0.00 8.01 +2.80 71 0 106 0
27JUN25 265.00 C 0.00 0.00 0.00 7.39 +2.49 71 0 31 0
27JUN25 270.00 C 0.00 0.00 0.00 6.81 +2.46 71 0 36 0
27JUN25 275.00 C 0.00 0.00 0.00 6.28 +2.31 71 0 3 0
27JUN25 280.00 C 0.00 0.00 0.00 5.80 +2.18 71 0 10 0
27JUN25 285.00 C 0.00 0.00 0.00 5.35 +2.04 71 0 9 0
27JUN25 290.00 C 6.70 7.10 6.70 4.93 +1.91 71 6 12 0
27JUN25 295.00 C 7.15 7.15 7.15 4.55 +1.79 71 3 6 -3
27JUN25 300.00 C 0.00 0.00 0.00 4.19 +1.59 71 0 13 0
27JUN25 310.00 C 0.00 0.00 0.00 3.57 +1.47 71 0 15 0
27JUN25 320.00 C 5.10 5.10 5.10 3.03 +1.28 71 3 12 +3
27JUN25 330.00 C 4.50 5.00 4.50 2.58 +1.12 71 6 33 +6
27JUN25 340.00 C 0.00 0.00 0.00 2.20 +0.98 71 0 27 0
27JUN25 350.00 C 4.73 4.73 4.57 1.87 +0.85 71 20 355 +10
29SEP25 90.00 C 0.00 0.00 0.00 92.90 +10.24 71 0 3 0
29SEP25 92.50 C 0.00 0.00 0.00 90.84 +10.21 71 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 88.80 +10.17 71 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 86.79 +10.13 71 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 84.81 +10.08 71 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 82.87 +10.03 71 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 80.95 +9.98 71 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 79.07 +9.92 71 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 77.22 +9.86 71 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 75.41 +9.81 71 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 73.63 +9.75 71 0 1 0
29SEP25 117.50 C 0.00 0.00 0.00 71.88 +9.68 71 0 0 0
29SEP25 120.00 C 0.00 0.00 0.00 70.16 +9.61 71 0 0 0
29SEP25 122.50 C 0.00 0.00 0.00 68.48 +9.54 71 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 66.83 +9.46 71 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 65.22 +9.39 71 0 0 0
29SEP25 130.00 C 58.50 62.00 58.50 63.63 +9.31 71 7 24 -1
29SEP25 132.50 C 0.00 0.00 0.00 62.08 +9.23 71 0 0 0
29SEP25 135.00 C 0.00 0.00 0.00 60.56 +9.14 71 0 0 0
29SEP25 137.50 C 0.00 0.00 0.00 57.73 +7.72 67 0 47 0
29SEP25 140.00 C 0.00 0.00 0.00 57.63 +8.98 71 0 0 0
29SEP25 142.50 C 0.00 0.00 0.00 56.20 +8.89 71 0 40 0
29SEP25 145.00 C 0.00 0.00 0.00 54.81 +8.80 71 0 4 0
29SEP25 147.50 C 0.00 0.00 0.00 53.46 +8.72 71 0 0 0
29SEP25 150.00 C 0.00 0.00 0.00 52.13 +8.62 71 0 32 0
29SEP25 152.50 C 0.00 0.00 0.00 50.83 +8.53 71 0 15 0
29SEP25 155.00 C 0.00 0.00 0.00 49.56 +8.43 71 0 174 0
29SEP25 157.50 C 0.00 0.00 0.00 48.32 +8.34 71 0 151 0
29SEP25 160.00 C 45.40 45.40 45.40 47.11 +8.24 71 2 45 +2
29SEP25 162.50 C 0.00 0.00 0.00 45.93 +8.15 71 0 60 0
29SEP25 165.00 C 0.00 0.00 0.00 44.77 +8.04 71 0 45 0
29SEP25 167.50 C 0.00 0.00 0.00 43.65 +7.95 71 0 30 0
29SEP25 170.00 C 0.00 0.00 0.00 42.55 +7.85 71 0 676 0
29SEP25 172.50 C 0.00 0.00 0.00 41.47 +7.75 71 0 736 0
29SEP25 175.00 C 0.00 0.00 0.00 40.43 +7.66 71 0 699 0
29SEP25 177.50 C 0.00 0.00 0.00 39.41 +7.56 71 0 726 0
29SEP25 180.00 C 0.00 0.00 0.00 38.41 +7.45 71 0 152 0
29SEP25 182.50 C 0.00 0.00 0.00 37.44 +7.36 71 0 106 0
29SEP25 185.00 C 0.00 0.00 0.00 36.49 +7.25 71 0 75 0
29SEP25 187.50 C 0.00 0.00 0.00 35.57 +7.16 71 0 75 0
29SEP25 190.00 C 0.00 0.00 0.00 34.66 +7.05 71 0 60 0
29SEP25 192.50 C 0.00 0.00 0.00 33.78 +6.95 71 0 30 0
29SEP25 195.00 C 0.00 0.00 0.00 32.93 +6.86 71 0 30 0
29SEP25 197.50 C 0.00 0.00 0.00 32.09 +6.75 71 0 50 0
29SEP25 200.00 C 0.00 0.00 0.00 31.28 +6.66 71 0 75 0
29SEP25 205.00 C 0.00 0.00 0.00 29.71 +6.46 71 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 28.22 +6.26 71 0 30 0
29SEP25 215.00 C 0.00 0.00 0.00 26.81 +6.08 71 0 0 0
29SEP25 220.00 C 0.00 0.00 0.00 25.47 +5.89 71 0 60 0
29SEP25 225.00 C 0.00 0.00 0.00 24.20 +5.71 71 0 0 0
29SEP25 230.00 C 0.00 0.00 0.00 22.99 +5.52 71 0 326 0
29SEP25 235.00 C 0.00 0.00 0.00 21.84 +5.34 71 0 262 0
29SEP25 240.00 C 0.00 0.00 0.00 20.75 +5.16 71 0 34 0
29SEP25 245.00 C 0.00 0.00 0.00 19.72 +4.99 71 0 0 0
29SEP25 250.00 C 0.00 0.00 0.00 18.74 +4.83 71 0 17 0
29SEP25 255.00 C 0.00 0.00 0.00 17.81 +4.66 71 0 0 0
29SEP25 260.00 C 0.00 0.00 0.00 16.93 +4.50 71 0 1 0
29SEP25 265.00 C 0.00 0.00 0.00 16.10 +4.36 71 0 0 0
29SEP25 270.00 C 0.00 0.00 0.00 15.31 +4.21 71 0 244 0
29SEP25 275.00 C 0.00 0.00 0.00 14.55 +4.05 71 0 15 0
29SEP25 280.00 C 0.00 0.00 0.00 13.84 +3.62 71 0 0 0
29SEP25 285.00 C 0.00 0.00 0.00 13.16 +3.77 71 0 0 0
29SEP25 290.00 C 0.00 0.00 0.00 12.52 +3.64 71 0 0 0
29SEP25 295.00 C 0.00 0.00 0.00 11.91 +3.26 71 0 0 0
29SEP25 300.00 C 0.00 0.00 0.00 11.34 +3.15 71 0 116 0
29SEP25 310.00 C 0.00 0.00 0.00 10.58 +3.25 71 0 56 0
29SEP25 320.00 C 11.60 11.60 11.60 9.31 +2.74 71 6 30 0
29SEP25 330.00 C 11.40 11.40 11.40 8.44 +2.72 71 3 193 +3
29SEP25 340.00 C 10.00 10.00 10.00 7.66 +2.52 71 3 57 +3
29SEP25 350.00 C 0.00 0.00 0.00 6.95 +2.20 71 0 903 0
30DEC25 102.50 C 0.00 0.00 0.00 87.01 +10.05 71 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 85.28 +10.00 71 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 83.58 +9.96 71 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 81.92 +9.92 71 0 10 0
30DEC25 112.50 C 0.00 0.00 0.00 80.28 +9.86 71 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 78.67 +9.81 71 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 77.09 +9.75 71 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 75.55 +9.70 71 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 74.03 +9.64 71 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 72.54 +9.58 71 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 71.08 +9.52 71 0 301 0
30DEC25 130.00 C 64.00 67.50 64.00 69.65 +9.46 71 5 321 0
30DEC25 132.50 C 0.00 0.00 0.00 68.24 +9.39 71 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 66.87 +9.33 71 0 301 0
30DEC25 137.50 C 0.00 0.00 0.00 65.52 +9.27 71 0 341 0
30DEC25 140.00 C 57.50 62.00 57.50 64.20 +9.20 71 5 540 -5
30DEC25 142.50 C 0.00 0.00 0.00 62.90 +9.13 71 0 571 0
30DEC25 145.00 C 0.00 0.00 0.00 61.63 +9.06 71 0 60 0
30DEC25 147.50 C 0.00 0.00 0.00 60.39 +8.99 71 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 59.17 +8.91 71 0 1 0
30DEC25 152.50 C 0.00 0.00 0.00 57.98 +8.84 71 0 0 0
30DEC25 155.00 C 51.00 53.00 51.00 56.81 +8.77 71 4 33 -1
30DEC25 157.50 C 0.00 0.00 0.00 55.67 +8.70 71 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 54.55 +8.62 71 0 570 0
30DEC25 162.50 C 0.00 0.00 0.00 53.46 +8.55 71 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 52.38 +8.47 71 0 511 0
30DEC25 167.50 C 0.00 0.00 0.00 51.33 +8.40 71 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 50.30 +8.32 71 0 8 0
30DEC25 172.50 C 0.00 0.00 0.00 49.29 +8.24 71 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 48.31 +8.17 71 0 481 0
30DEC25 177.50 C 0.00 0.00 0.00 47.34 +8.09 71 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 46.40 +8.02 71 0 482 0
30DEC25 182.50 C 0.00 0.00 0.00 45.47 +7.93 71 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 44.57 +7.86 71 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 43.68 +7.78 71 0 46 0
30DEC25 190.00 C 0.00 0.00 0.00 42.81 +7.70 71 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 41.96 +7.62 71 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 41.13 +7.54 71 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 40.32 +7.47 71 0 0 0
30DEC25 200.00 C 36.23 36.27 36.23 39.52 +7.39 71 30 31 +30
30DEC25 205.00 C 0.00 0.00 0.00 37.98 +7.24 71 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 36.50 +7.08 71 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 35.08 +6.92 71 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 33.73 +6.78 71 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 32.43 +6.62 71 0 6 0
30DEC25 230.00 C 0.00 0.00 0.00 31.19 +6.48 71 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 29.99 +6.33 71 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 28.85 +6.18 71 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 27.76 +6.05 71 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 26.71 +5.90 71 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 25.70 +5.76 71 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 24.74 +5.63 71 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 23.81 +5.49 71 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 22.93 +5.36 71 0 15 0
30DEC25 275.00 C 0.00 0.00 0.00 22.08 +5.23 71 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 21.26 +5.10 71 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 20.48 +4.98 71 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 19.73 +4.86 71 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 19.01 +4.74 71 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 18.32 +4.62 71 0 3 0
30MAR26 135.00 C 0.00 0.00 0.00 72.23 +9.52 71 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 70.98 +9.47 71 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 69.76 +9.42 71 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 68.55 +9.36 71 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 67.37 +9.30 71 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 66.21 +9.24 71 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 65.08 +9.19 71 0 1 0
30MAR26 152.50 C 0.00 0.00 0.00 63.96 +9.12 71 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 62.87 +9.07 71 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 61.80 +9.01 71 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 60.75 +8.95 71 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 59.71 +8.88 71 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 58.70 +8.82 71 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 57.71 +8.76 71 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 56.73 +8.69 71 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 55.78 +8.64 71 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 54.84 +8.57 71 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 53.92 +8.51 71 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 53.02 +8.45 71 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 52.14 +8.39 71 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 51.27 +8.32 71 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 50.42 +8.26 71 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 49.58 - 71 0 0 -
TOTAL CALL 8,417 99,133 +4,159
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 155 0 974 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 150 0 80 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 144 0 157 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 134 0 187 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 129 0 64 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 125 0 79 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 120 0 41 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 116 0 178 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 112 0 81 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 108 0 313 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 104 0 131 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 100 0 52 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 96 0 67 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 92 0 52 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 89 0 33 0
28MAR25 95.00 P 0.00 0.00 0.00 0.01 0.00 85 0 717 0
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 82 0 493 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,038 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 76 0 22 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 167 0
28MAR25 107.50 P 0.00 0.00 0.00 0.02 -0.02 74 0 71 0
28MAR25 110.00 P 0.00 0.00 0.00 0.03 -0.02 74 0 281 0
28MAR25 112.50 P 0.00 0.00 0.00 0.05 -0.03 74 0 182 0
28MAR25 115.00 P 0.00 0.00 0.00 0.07 -0.05 74 0 538 0
28MAR25 117.50 P 0.00 0.00 0.00 0.10 -0.07 74 0 1,119 0
28MAR25 120.00 P 0.28 0.38 0.28 0.15 -0.10 75 17 1,687 +15
28MAR25 122.50 P 0.00 0.00 0.00 0.20 -0.14 74 0 742 0
28MAR25 125.00 P 0.50 0.50 0.50 0.28 -0.19 75 1 560 -1
28MAR25 127.50 P 0.00 0.00 0.00 0.36 -0.25 74 0 386 0
28MAR25 130.00 P 0.50 0.50 0.50 0.50 -0.31 75 7 507 -7
28MAR25 132.50 P 0.00 0.00 0.00 0.63 -0.38 75 0 1,119 0
28MAR25 135.00 P 0.76 0.80 0.76 0.78 -0.47 74 32 953 -2
28MAR25 137.50 P 1.03 1.03 1.03 0.97 -0.60 74 1 812 -1
28MAR25 140.00 P 1.20 1.20 1.00 1.23 -0.71 74 72 1,848 -11
28MAR25 142.50 P 1.64 1.64 1.50 1.50 -0.89 74 14 686 -4
28MAR25 145.00 P 2.00 2.00 1.55 1.86 -1.03 74 380 801 -212
28MAR25 147.50 P 2.00 2.00 2.00 2.24 -1.24 74 5 214 -5
28MAR25 150.00 P 3.00 3.00 2.14 2.71 -1.41 74 68 1,177 -37
28MAR25 152.50 P 3.17 3.19 3.02 3.20 -1.67 73 150 294 +99
28MAR25 155.00 P 3.82 3.98 3.41 3.78 -1.90 73 460 648 +285
28MAR25 157.50 P 4.52 4.59 3.90 4.43 -2.15 73 200 401 -8
28MAR25 160.00 P 4.73 5.85 4.40 5.12 -2.70 73 414 1,191 +258
28MAR25 162.50 P 5.39 5.89 5.34 5.94 -2.83 73 129 1,325 -129
28MAR25 165.00 P 7.30 7.70 6.45 6.75 -3.40 73 145 197 -38
28MAR25 167.50 P 8.44 8.44 8.11 7.73 -3.58 73 41 72 -41
28MAR25 170.00 P 9.65 9.82 8.20 8.73 -4.17 73 69 663 +49
28MAR25 172.50 P 11.30 11.30 10.15 9.80 -4.70 73 68 92 +28
28MAR25 175.00 P 12.21 12.21 10.80 10.99 -5.08 72 30 103 +8
28MAR25 177.50 P 13.98 13.98 13.98 12.45 -5.32 74 15 74 0
28MAR25 180.00 P 15.56 15.56 13.86 13.94 -5.05 74 90 129 +38
28MAR25 182.50 P 0.00 0.00 0.00 15.48 -5.30 75 0 14 0
28MAR25 185.00 P 0.00 0.00 0.00 17.15 -5.42 76 0 16 0
28MAR25 187.50 P 0.00 0.00 0.00 18.82 -5.65 77 0 16 0
28MAR25 190.00 P 0.00 0.00 0.00 20.56 -5.86 77 0 46 0
28MAR25 192.50 P 0.00 0.00 0.00 21.76 -6.63 74 0 30 0
28MAR25 195.00 P 0.00 0.00 0.00 23.55 -6.92 74 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 25.35 -7.21 74 0 0 0
28MAR25 200.00 P 27.99 27.99 27.99 27.23 -7.47 74 3 163 +3
28MAR25 205.00 P 0.00 0.00 0.00 31.14 -7.96 74 0 0 0
28MAR25 210.00 P 0.00 0.00 0.00 35.27 -8.38 74 0 0 0
28MAR25 215.00 P 0.00 0.00 0.00 39.50 -8.79 74 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 43.92 -9.10 74 0 0 0
28MAR25 225.00 P 0.00 0.00 0.00 48.44 -9.39 74 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 53.04 -9.65 74 0 0 0
28MAR25 235.00 P 0.00 0.00 0.00 57.76 -9.84 74 0 0 0
28MAR25 240.00 P 0.00 0.00 0.00 62.52 -10.02 74 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 67.35 -10.16 74 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 72.22 -10.28 74 0 0 0
28MAR25 255.00 P 0.00 0.00 0.00 77.13 -10.37 75 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 82.06 -10.44 74 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 87.02 -10.48 74 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 92.00 -10.50 0 0 0 0
28MAR25 275.00 P 0.00 0.00 0.00 97.00 -10.50 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 102.00 -10.50 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 107.00 -10.50 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 112.00 -10.50 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 117.00 -10.50 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 122.00 -10.50 0 0 0 0
28MAR25 310.00 P 0.00 0.00 0.00 132.00 -10.50 0 0 0 0
28MAR25 320.00 P 0.00 0.00 0.00 142.00 -10.50 0 0 0 0
28MAR25 330.00 P 0.00 0.00 0.00 152.00 -10.50 0 0 0 0
28MAR25 340.00 P 0.00 0.00 0.00 162.00 -10.50 0 0 0 0
28MAR25 350.00 P 0.00 0.00 0.00 172.00 -10.50 0 0 0 0
29APR25 102.50 P 0.44 0.44 0.44 0.27 -0.10 71 15 555 0
29APR25 105.00 P 0.00 0.00 0.00 0.36 -0.09 71 0 143 0
29APR25 107.50 P 0.00 0.00 0.00 0.45 -0.14 71 0 483 0
29APR25 110.00 P 0.00 0.00 0.00 0.57 -0.16 71 0 736 0
29APR25 112.50 P 0.00 0.00 0.00 0.71 -0.21 71 0 443 0
29APR25 115.00 P 0.00 0.00 0.00 0.85 -0.27 71 0 814 0
29APR25 117.50 P 0.00 0.00 0.00 1.06 -0.31 71 0 1,204 0
29APR25 120.00 P 0.00 0.00 0.00 1.26 -0.35 71 0 187 0
29APR25 122.50 P 0.00 0.00 0.00 1.51 -0.38 71 0 144 0
29APR25 125.00 P 0.00 0.00 0.00 1.75 -0.52 70 0 537 0
29APR25 127.50 P 0.00 0.00 0.00 2.04 -0.62 70 0 125 0
29APR25 130.00 P 2.40 2.40 2.00 2.40 -0.69 70 31 459 -29
29APR25 132.50 P 2.26 2.26 2.26 2.80 -0.81 70 10 119 -10
29APR25 135.00 P 2.76 2.76 2.76 3.19 -0.94 70 20 274 +1
29APR25 137.50 P 0.00 0.00 0.00 3.69 -1.04 70 0 81 0
29APR25 140.00 P 3.68 3.68 3.50 4.22 -1.18 70 31 384 -30
29APR25 142.50 P 4.30 4.30 4.30 4.74 -1.33 70 15 112 0
29APR25 145.00 P 4.80 4.80 4.50 5.39 -1.47 70 4 91 +3
29APR25 147.50 P 0.00 0.00 0.00 6.06 -1.64 70 0 307 0
29APR25 150.00 P 6.33 6.33 6.33 6.74 -1.80 70 3 157 -3
29APR25 152.50 P 0.00 0.00 0.00 7.52 -1.98 70 0 263 0
29APR25 155.00 P 7.40 7.50 7.40 8.37 -2.15 70 8 323 +8
29APR25 157.50 P 9.08 9.08 8.74 9.21 -2.38 69 15 607 +3
29APR25 160.00 P 10.75 10.75 9.80 10.10 -2.72 69 30 72 +14
29APR25 162.50 P 0.00 0.00 0.00 11.13 -2.92 69 0 56 0
29APR25 165.00 P 0.00 0.00 0.00 12.16 -3.25 69 0 113 0
29APR25 167.50 P 13.50 13.50 13.50 13.20 -3.62 69 4 165 +3
29APR25 170.00 P 15.10 15.10 14.20 14.35 -3.96 69 20 5,078 0
29APR25 172.50 P 16.36 16.36 15.60 15.62 -4.19 69 4 56 +3
29APR25 175.00 P 18.31 18.31 18.31 16.99 -4.41 69 15 56 +15
29APR25 177.50 P 19.82 19.82 18.56 18.44 -4.60 70 14 22 +12
29APR25 180.00 P 20.34 20.34 19.97 19.89 -4.84 70 265 314 +265
29APR25 182.50 P 21.50 21.50 21.50 21.40 -5.08 70 12 12 +12
29APR25 185.00 P 0.00 0.00 0.00 23.06 -5.20 71 0 0 0
29APR25 187.50 P 0.00 0.00 0.00 24.69 -4.72 72 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 26.36 -4.87 72 0 3 0
29APR25 192.50 P 0.00 0.00 0.00 28.07 -4.98 72 0 0 0
29APR25 195.00 P 0.00 0.00 0.00 29.83 -5.04 73 0 0 0
29APR25 197.50 P 0.00 0.00 0.00 31.63 -5.18 73 0 0 0
29APR25 200.00 P 0.00 0.00 0.00 33.46 -5.32 74 0 18 0
29APR25 205.00 P 0.00 0.00 0.00 36.37 -6.37 71 0 0 0
29APR25 210.00 P 0.00 0.00 0.00 40.05 -6.85 71 0 0 0
29APR25 215.00 P 0.00 0.00 0.00 44.01 -7.12 71 0 0 0
29APR25 220.00 P 0.00 0.00 0.00 47.98 -7.51 71 0 0 0
29APR25 225.00 P 0.00 0.00 0.00 52.13 -7.80 71 0 0 0
29APR25 230.00 P 0.00 0.00 0.00 56.37 -8.06 71 0 0 0
29APR25 235.00 P 0.00 0.00 0.00 60.65 -8.41 71 0 0 0
29APR25 240.00 P 0.00 0.00 0.00 65.10 -8.59 71 0 0 0
29APR25 245.00 P 0.00 0.00 0.00 69.56 -8.87 71 0 0 0
29APR25 250.00 P 0.00 0.00 0.00 74.12 -9.07 71 0 0 0
29APR25 255.00 P 0.00 0.00 0.00 78.74 -9.25 71 0 0 0
29APR25 260.00 P 0.00 0.00 0.00 83.39 -9.46 71 0 0 0
29APR25 265.00 P 0.00 0.00 0.00 88.12 -9.60 71 0 0 0
29APR25 270.00 P 0.00 0.00 0.00 92.88 -9.75 71 0 0 0
29APR25 275.00 P 0.00 0.00 0.00 97.66 -9.91 71 0 0 0
29APR25 280.00 P 0.00 0.00 0.00 102.50 -10.03 71 0 0 0
29APR25 285.00 P 0.00 0.00 0.00 107.37 -10.13 71 0 0 0
29APR25 290.00 P 0.00 0.00 0.00 112.25 -10.25 71 0 0 0
29APR25 295.00 P 0.00 0.00 0.00 117.16 -10.34 71 0 0 0
29APR25 300.00 P 0.00 0.00 0.00 122.10 -10.40 71 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 1.20 -0.20 71 0 149 0
29MAY25 107.50 P 0.00 0.00 0.00 1.41 -0.27 71 0 116 0
29MAY25 110.00 P 0.00 0.00 0.00 1.64 -0.34 71 0 1,354 0
29MAY25 112.50 P 0.00 0.00 0.00 1.95 -0.33 71 0 22 0
29MAY25 115.00 P 0.00 0.00 0.00 2.26 -0.42 71 0 129 0
29MAY25 117.50 P 0.00 0.00 0.00 2.56 -0.54 71 0 58 0
29MAY25 120.00 P 2.60 2.60 2.60 2.89 -0.63 71 20 213 -6
29MAY25 122.50 P 0.00 0.00 0.00 3.40 -0.64 71 0 51 0
29MAY25 125.00 P 3.30 3.50 3.11 3.71 -0.88 71 119 132 +85
29MAY25 127.50 P 0.00 0.00 0.00 4.33 -0.81 71 0 185 0
29MAY25 130.00 P 0.00 0.00 0.00 4.89 -0.89 71 0 85 0
29MAY25 132.50 P 0.00 0.00 0.00 5.45 -1.04 71 0 68 0
29MAY25 135.00 P 0.00 0.00 0.00 6.01 -1.19 71 0 79 0
29MAY25 137.50 P 0.00 0.00 0.00 6.72 -1.20 71 0 87 0
29MAY25 140.00 P 6.50 6.50 6.50 7.45 -1.36 71 6 72 +6
29MAY25 142.50 P 0.00 0.00 0.00 8.17 -1.24 71 0 105 0
29MAY25 145.00 P 0.00 0.00 0.00 8.91 -1.36 71 0 124 0
29MAY25 147.50 P 9.38 9.38 9.38 9.81 -1.38 71 20 159 -17
29MAY25 150.00 P 0.00 0.00 0.00 10.71 -1.53 71 0 196 0
29MAY25 152.50 P 0.00 0.00 0.00 11.61 -1.72 71 0 659 0
29MAY25 155.00 P 11.50 12.00 11.50 12.14 -2.38 70 4 63 +4
29MAY25 157.50 P 0.00 0.00 0.00 13.19 -2.58 70 0 106 0
29MAY25 160.00 P 14.04 14.04 14.04 14.25 -2.83 70 20 390 +20
29MAY25 162.50 P 0.00 0.00 0.00 15.31 -2.90 70 0 338 0
29MAY25 165.00 P 0.00 0.00 0.00 16.37 -3.27 70 0 182 0
29MAY25 167.50 P 0.00 0.00 0.00 17.54 -3.79 70 0 77 0
29MAY25 170.00 P 19.74 19.74 18.44 18.83 -3.61 70 4 355 +4
29MAY25 172.50 P 0.00 0.00 0.00 20.21 -4.12 70 0 559 0
29MAY25 175.00 P 21.96 21.96 21.23 21.63 -3.86 70 23 156 +19
29MAY25 177.50 P 0.00 0.00 0.00 23.11 -3.87 71 0 180 0
29MAY25 180.00 P 24.98 25.01 24.46 24.63 -3.92 71 45 195 +45
29MAY25 182.50 P 25.92 25.92 25.54 26.19 -4.02 71 30 75 +30
29MAY25 185.00 P 0.00 0.00 0.00 27.68 -4.20 71 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 29.17 -4.38 71 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 30.67 -4.56 71 0 0 0
29MAY25 192.50 P 0.00 0.00 0.00 32.29 -4.71 71 0 0 0
29MAY25 195.00 P 0.00 0.00 0.00 33.97 -4.87 71 0 0 0
29MAY25 197.50 P 0.00 0.00 0.00 35.64 -5.04 71 0 0 0
29MAY25 200.00 P 0.00 0.00 0.00 37.32 -5.21 71 0 0 0
29MAY25 205.00 P 0.00 0.00 0.00 40.74 -5.55 71 0 0 0
29MAY25 210.00 P 0.00 0.00 0.00 44.43 -5.85 71 0 0 0
29MAY25 215.00 P 0.00 0.00 0.00 48.14 -6.14 71 0 0 0
29MAY25 220.00 P 0.00 0.00 0.00 51.92 -6.48 71 0 1 0
29MAY25 225.00 P 0.00 0.00 0.00 55.92 -6.74 71 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 59.93 -7.00 71 0 0 0
29MAY25 235.00 P 0.00 0.00 0.00 63.98 -7.32 71 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 68.24 -7.53 71 0 0 0
29MAY25 245.00 P 0.00 0.00 0.00 72.51 -7.75 71 0 0 0
29MAY25 250.00 P 0.00 0.00 0.00 76.79 -8.02 71 0 0 0
29MAY25 255.00 P 0.00 0.00 0.00 81.22 -8.23 71 0 0 0
29MAY25 260.00 P 0.00 0.00 0.00 85.70 -8.41 71 0 0 0
29MAY25 265.00 P 0.00 0.00 0.00 90.20 -8.59 71 0 0 0
29MAY25 270.00 P 0.00 0.00 0.00 94.73 -8.82 71 0 0 0
29MAY25 275.00 P 0.00 0.00 0.00 99.37 -8.97 71 0 0 0
29MAY25 280.00 P 0.00 0.00 0.00 104.03 -9.11 71 0 0 0
29MAY25 285.00 P 0.00 0.00 0.00 108.70 -9.28 71 0 0 0
29MAY25 290.00 P 0.00 0.00 0.00 113.41 -9.45 71 0 0 0
29MAY25 295.00 P 0.00 0.00 0.00 118.19 -9.56 71 0 0 0
29MAY25 300.00 P 0.00 0.00 0.00 122.97 -9.69 71 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 0.43 -0.08 71 0 122 0
27JUN25 85.00 P 0.00 0.00 0.00 0.53 -0.10 71 0 166 0
27JUN25 87.50 P 0.00 0.00 0.00 0.64 -0.14 71 0 96 0
27JUN25 90.00 P 0.00 0.00 0.00 0.79 -0.14 71 0 104 0
27JUN25 92.50 P 0.00 0.00 0.00 0.94 -0.22 71 0 23 0
27JUN25 95.00 P 0.00 0.00 0.00 1.11 -0.24 71 0 144 0
27JUN25 97.50 P 0.00 0.00 0.00 1.34 -0.23 71 0 15 0
27JUN25 100.00 P 0.00 0.00 0.00 1.56 -0.31 71 0 33 0
27JUN25 102.50 P 0.00 0.00 0.00 1.80 -0.38 71 0 23 0
27JUN25 105.00 P 0.00 0.00 0.00 2.12 -0.38 71 0 20 0
27JUN25 107.50 P 0.00 0.00 0.00 2.44 -0.45 71 0 713 0
27JUN25 110.00 P 0.00 0.00 0.00 2.75 -0.57 71 0 1,355 0
27JUN25 112.50 P 0.00 0.00 0.00 3.16 -0.59 71 0 63 0
27JUN25 115.00 P 0.00 0.00 0.00 3.59 -0.64 71 0 23 0
27JUN25 117.50 P 0.00 0.00 0.00 4.03 -0.76 71 0 10 0
27JUN25 120.00 P 0.00 0.00 0.00 4.48 -0.88 71 0 122 0
27JUN25 122.50 P 0.00 0.00 0.00 5.05 -0.88 71 0 329 0
27JUN25 125.00 P 0.00 0.00 0.00 5.63 -0.98 71 0 460 0
27JUN25 127.50 P 0.00 0.00 0.00 6.20 -1.14 71 0 439 0
27JUN25 130.00 P 0.00 0.00 0.00 6.80 -1.27 71 0 103 0
27JUN25 132.50 P 0.00 0.00 0.00 7.54 -1.27 71 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 8.27 -1.40 71 0 35 0
27JUN25 137.50 P 0.00 0.00 0.00 9.01 -1.57 71 0 2 0
27JUN25 140.00 P 0.00 0.00 0.00 9.75 -1.74 71 0 142 0
27JUN25 142.50 P 0.00 0.00 0.00 10.65 -1.38 71 0 48 0
27JUN25 145.00 P 0.00 0.00 0.00 11.56 -1.46 71 0 153 0
27JUN25 147.50 P 0.00 0.00 0.00 12.48 -1.61 71 0 60 0
27JUN25 150.00 P 12.96 12.96 11.00 13.40 -1.76 71 27 45 +27
27JUN25 152.50 P 0.00 0.00 0.00 14.37 -1.86 71 0 99 0
27JUN25 155.00 P 0.00 0.00 0.00 15.01 -2.46 69 0 68 0
27JUN25 157.50 P 0.00 0.00 0.00 16.09 -2.58 69 0 195 0
27JUN25 160.00 P 0.00 0.00 0.00 17.17 -2.81 69 0 154 0
27JUN25 162.50 P 0.00 0.00 0.00 18.25 -3.10 69 0 75 0
27JUN25 165.00 P 0.00 0.00 0.00 19.50 -3.28 69 0 60 0
27JUN25 167.50 P 0.00 0.00 0.00 20.81 -3.73 69 0 73 0
27JUN25 170.00 P 22.76 22.76 22.21 22.19 -3.87 70 50 80 +50
27JUN25 172.50 P 23.94 23.94 23.61 23.60 -4.06 70 30 30 +30
27JUN25 175.00 P 26.03 26.03 24.62 25.05 -3.79 70 75 105 +67
27JUN25 177.50 P 27.57 28.02 25.87 26.53 -3.81 71 136 121 +121
27JUN25 180.00 P 28.50 28.50 27.39 27.93 -3.92 70 123 123 +119
27JUN25 182.50 P 29.28 29.51 28.95 29.51 -3.97 71 90 90 +90
27JUN25 185.00 P 0.00 0.00 0.00 31.11 -4.06 71 0 46 0
27JUN25 187.50 P 0.00 0.00 0.00 32.52 -4.33 71 0 0 0
27JUN25 190.00 P 0.00 0.00 0.00 34.03 -4.51 71 0 2 0
27JUN25 192.50 P 0.00 0.00 0.00 35.55 -4.68 71 0 75 0
27JUN25 195.00 P 0.00 0.00 0.00 37.23 -4.70 71 0 0 0
27JUN25 197.50 P 0.00 0.00 0.00 38.92 -4.86 71 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 40.61 -5.02 71 0 57 0
27JUN25 205.00 P 0.00 0.00 0.00 44.00 -5.35 71 0 128 0
27JUN25 210.00 P 0.00 0.00 0.00 47.51 -5.58 71 0 30 0
27JUN25 215.00 P 0.00 0.00 0.00 51.23 -5.84 71 0 61 0
27JUN25 220.00 P 0.00 0.00 0.00 54.96 -6.13 71 0 15 0
27JUN25 225.00 P 0.00 0.00 0.00 58.71 -6.42 71 0 30 0
27JUN25 230.00 P 0.00 0.00 0.00 62.70 -6.60 71 0 99 0
27JUN25 235.00 P 0.00 0.00 0.00 66.73 -6.85 71 0 0 0
27JUN25 240.00 P 0.00 0.00 0.00 70.78 -7.09 71 0 20 0
27JUN25 245.00 P 0.00 0.00 0.00 74.87 -7.31 71 0 0 0
27JUN25 250.00 P 0.00 0.00 0.00 79.15 -7.50 71 0 0 0
27JUN25 255.00 P 0.00 0.00 0.00 83.44 -7.70 71 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 87.75 -7.91 71 0 0 0
27JUN25 265.00 P 0.00 0.00 0.00 92.09 -8.10 71 0 0 0
27JUN25 270.00 P 0.00 0.00 0.00 96.58 -8.26 71 0 0 0
27JUN25 275.00 P 0.00 0.00 0.00 101.08 -8.43 71 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 105.60 -8.59 71 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 110.13 -8.76 71 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 114.76 -8.90 71 0 0 0
27JUN25 295.00 P 0.00 0.00 0.00 119.43 -9.03 71 0 0 0
27JUN25 300.00 P 0.00 0.00 0.00 124.10 -9.17 71 0 0 0
27JUN25 310.00 P 0.00 0.00 0.00 133.50 -9.45 71 0 0 0
27JUN25 320.00 P 0.00 0.00 0.00 143.10 -9.65 71 0 0 0
27JUN25 330.00 P 0.00 0.00 0.00 152.73 -9.87 71 0 0 0
27JUN25 340.00 P 0.00 0.00 0.00 162.46 -10.06 71 0 0 0
27JUN25 350.00 P 0.00 0.00 0.00 172.26 -10.24 71 0 0 0
29SEP25 90.00 P 2.55 2.55 2.55 2.91 -0.21 71 3 405 -3
29SEP25 92.50 P 0.00 0.00 0.00 3.26 -0.32 71 0 65 0
29SEP25 95.00 P 0.00 0.00 0.00 3.68 -0.36 71 0 114 0
29SEP25 97.50 P 0.00 0.00 0.00 4.15 -0.35 71 0 183 0
29SEP25 100.00 P 3.70 3.70 3.70 4.48 -0.35 70 3 480 0
29SEP25 102.50 P 0.00 0.00 0.00 5.09 -0.49 71 0 57 0
29SEP25 105.00 P 0.00 0.00 0.00 5.45 -0.74 70 0 165 0
29SEP25 107.50 P 0.00 0.00 0.00 6.23 -0.57 71 0 61 0
29SEP25 110.00 P 0.00 0.00 0.00 6.84 -0.57 71 0 84 0
29SEP25 112.50 P 0.00 0.00 0.00 7.46 -0.67 71 0 98 0
29SEP25 115.00 P 0.00 0.00 0.00 8.08 -0.83 71 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 8.81 -0.87 71 0 80 0
29SEP25 120.00 P 0.00 0.00 0.00 9.59 -0.86 71 0 145 0
29SEP25 122.50 P 0.00 0.00 0.00 10.37 -0.86 71 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 11.15 -1.02 71 0 13 0
29SEP25 127.50 P 0.00 0.00 0.00 11.94 -1.18 71 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 12.80 -1.28 71 0 56 0
29SEP25 132.50 P 0.00 0.00 0.00 13.76 -1.28 71 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 14.73 -1.27 71 0 20 0
29SEP25 137.50 P 0.00 0.00 0.00 15.70 -1.37 71 0 15 0
29SEP25 140.00 P 0.00 0.00 0.00 16.67 -1.54 71 0 0 0
29SEP25 142.50 P 0.00 0.00 0.00 17.64 -1.72 71 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 18.72 -1.79 71 0 264 0
29SEP25 147.50 P 0.00 0.00 0.00 19.88 -1.79 71 0 35 0
29SEP25 150.00 P 0.00 0.00 0.00 21.04 -1.79 71 0 36 0
29SEP25 152.50 P 0.00 0.00 0.00 22.20 -1.90 71 0 30 0
29SEP25 155.00 P 0.00 0.00 0.00 23.36 -2.09 71 0 162 0
29SEP25 157.50 P 0.00 0.00 0.00 24.53 -2.27 71 0 15 0
29SEP25 160.00 P 0.00 0.00 0.00 25.72 -1.62 71 0 171 0
29SEP25 162.50 P 0.00 0.00 0.00 27.07 -2.43 71 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 28.43 -2.42 71 0 3 0
29SEP25 167.50 P 0.00 0.00 0.00 29.79 -2.43 71 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 31.15 -2.61 71 0 696 0
29SEP25 172.50 P 0.00 0.00 0.00 32.51 -2.79 71 0 646 0
29SEP25 175.00 P 0.00 0.00 0.00 33.88 -2.97 71 0 603 0
29SEP25 177.50 P 0.00 0.00 0.00 35.25 -3.14 71 0 603 0
29SEP25 180.00 P 0.00 0.00 0.00 36.77 -3.17 71 0 64 0
29SEP25 182.50 P 0.00 0.00 0.00 38.32 -3.17 71 0 0 0
29SEP25 185.00 P 0.00 0.00 0.00 39.87 -3.18 71 0 0 0
29SEP25 187.50 P 0.00 0.00 0.00 41.43 -3.30 71 0 1 0
29SEP25 190.00 P 0.00 0.00 0.00 42.98 -3.48 71 0 0 0
29SEP25 192.50 P 0.00 0.00 0.00 44.54 -3.64 71 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 46.11 -3.80 71 0 0 0
29SEP25 197.50 P 0.00 0.00 0.00 47.68 -3.96 71 0 0 0
29SEP25 200.00 P 49.80 49.80 49.80 49.37 -4.01 71 2 22 +2
29SEP25 205.00 P 0.00 0.00 0.00 52.84 -4.02 71 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 56.32 -4.27 71 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 59.80 -4.58 71 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 63.31 -4.87 71 0 100 0
29SEP25 225.00 P 0.00 0.00 0.00 67.08 -4.92 71 0 0 0
29SEP25 230.00 P 0.00 0.00 0.00 70.88 -5.03 71 0 0 0
29SEP25 235.00 P 0.00 0.00 0.00 74.70 -5.29 71 0 0 0
29SEP25 240.00 P 0.00 0.00 0.00 78.52 -5.56 71 0 20 0
29SEP25 245.00 P 0.00 0.00 0.00 82.37 -5.81 71 0 0 0
29SEP25 250.00 P 0.00 0.00 0.00 86.44 -5.86 71 0 0 0
29SEP25 255.00 P 0.00 0.00 0.00 90.53 -5.98 71 0 0 0
29SEP25 260.00 P 0.00 0.00 0.00 94.64 -6.20 71 0 0 0
29SEP25 265.00 P 0.00 0.00 0.00 98.75 -6.43 71 0 0 0
29SEP25 270.00 P 105.03 105.03 105.03 102.89 -6.64 71 15 15 +15
29SEP25 275.00 P 0.00 0.00 0.00 107.10 -6.80 71 0 0 0
29SEP25 280.00 P 0.00 0.00 0.00 111.44 -6.84 71 0 0 0
29SEP25 285.00 P 0.00 0.00 0.00 115.79 -7.01 71 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 120.15 -7.19 71 0 0 0
29SEP25 295.00 P 0.00 0.00 0.00 124.51 -7.38 71 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 128.90 -7.56 71 0 0 0
29SEP25 310.00 P 0.00 0.00 0.00 137.86 -7.77 71 0 0 0
29SEP25 320.00 P 0.00 0.00 0.00 146.97 -8.04 71 0 0 0
29SEP25 330.00 P 0.00 0.00 0.00 156.12 -8.34 71 0 0 0
29SEP25 340.00 P 0.00 0.00 0.00 165.35 -8.61 71 0 0 0
29SEP25 350.00 P 0.00 0.00 0.00 174.77 -8.79 71 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 8.07 -0.64 70 0 867 0
30DEC25 105.00 P 0.00 0.00 0.00 8.70 -0.81 70 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 9.70 -0.62 71 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 10.52 -0.60 71 0 23 0
30DEC25 112.50 P 0.00 0.00 0.00 11.33 -0.60 71 0 46 0
30DEC25 115.00 P 0.00 0.00 0.00 12.15 -0.59 71 0 10 0
30DEC25 117.50 P 0.00 0.00 0.00 12.97 -0.74 71 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 13.80 -0.90 71 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 14.74 -0.95 71 0 10 0
30DEC25 125.00 P 0.00 0.00 0.00 15.74 -0.94 71 0 70 0
30DEC25 127.50 P 0.00 0.00 0.00 16.74 -0.93 71 0 304 0
30DEC25 130.00 P 0.00 0.00 0.00 17.74 -0.93 71 0 322 0
30DEC25 132.50 P 0.00 0.00 0.00 18.75 -1.07 71 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 19.76 -1.24 71 0 301 0
30DEC25 137.50 P 0.00 0.00 0.00 20.78 -1.40 71 0 361 0
30DEC25 140.00 P 0.00 0.00 0.00 21.97 -1.40 71 0 591 0
30DEC25 142.50 P 0.00 0.00 0.00 23.17 -1.39 71 0 491 0
30DEC25 145.00 P 0.00 0.00 0.00 24.37 -1.38 71 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 25.56 -1.39 71 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 26.76 -1.55 71 0 2 0
30DEC25 152.50 P 0.00 0.00 0.00 27.97 -1.72 71 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 29.18 -1.89 71 0 39 0
30DEC25 157.50 P 0.00 0.00 0.00 30.48 -1.97 71 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 31.87 -1.97 71 0 558 0
30DEC25 162.50 P 0.00 0.00 0.00 33.26 -1.97 71 0 962 0
30DEC25 165.00 P 0.00 0.00 0.00 34.65 -1.97 71 0 481 0
30DEC25 167.50 P 0.00 0.00 0.00 36.05 -1.98 71 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 37.45 -2.15 71 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 38.85 -2.32 71 0 482 0
30DEC25 175.00 P 0.00 0.00 0.00 40.26 -2.49 71 0 482 0
30DEC25 177.50 P 0.00 0.00 0.00 41.67 -2.65 71 0 481 0
30DEC25 180.00 P 0.00 0.00 0.00 43.23 -2.67 71 0 501 0
30DEC25 182.50 P 0.00 0.00 0.00 44.81 -2.68 71 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 46.40 -2.67 71 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 47.99 -2.67 71 0 0 0
30DEC25 190.00 P 49.30 49.30 49.30 49.57 -2.72 71 3 3 +3
30DEC25 192.50 P 0.00 0.00 0.00 51.17 -2.87 71 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 52.76 -3.04 71 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 54.36 -3.19 71 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 55.96 -3.35 71 0 10 0
30DEC25 205.00 P 0.00 0.00 0.00 59.35 -3.48 71 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 62.87 -3.50 71 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 66.41 -3.54 71 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 69.95 -3.84 71 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 73.51 -4.12 71 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 77.10 -4.38 71 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 80.94 -4.40 71 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 84.79 -4.44 71 0 10 0
30DEC25 245.00 P 0.00 0.00 0.00 88.66 -4.56 71 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 92.53 -4.81 71 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 96.42 -5.05 71 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 100.33 -5.28 71 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 104.38 -5.39 71 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 108.52 -5.42 71 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 112.67 -5.47 71 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 116.82 -5.67 71 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 120.99 -5.88 71 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 125.17 -6.08 71 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 129.36 -6.29 71 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 133.64 -6.41 71 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 23.98 -1.10 71 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 25.21 -1.08 71 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 26.43 -1.08 71 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 27.66 -1.07 71 0 10 0
30MAR26 145.00 P 0.00 0.00 0.00 28.89 -1.08 71 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 30.13 -1.22 71 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 31.36 -1.40 71 0 1 0
30MAR26 152.50 P 0.00 0.00 0.00 32.61 -1.56 71 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 33.96 -1.62 71 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 35.38 -1.61 71 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 36.80 -1.61 71 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 37.07 -2.75 69 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 39.65 -1.60 71 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 41.07 -1.62 71 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 42.50 -1.79 71 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 43.94 -1.94 71 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 45.37 -2.11 71 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 46.82 -2.26 71 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 48.41 -2.28 71 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 50.02 -2.27 71 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 51.63 -2.27 71 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 53.24 -2.28 71 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 54.86 - 71 0 0 -
TOTAL PUT 3,775 64,945 +1,265
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$ 29.50
28MAR25 15.50 C 0.00 0.00 0.00 14.04 +0.05 90 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 13.54 +0.05 81 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 13.04 +0.05 66 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 12.54 +0.05 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 12.04 +0.05 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 11.54 +0.04 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 11.04 +0.04 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 10.55 +0.05 66 0 26 0
28MAR25 19.50 C 0.00 0.00 0.00 10.05 +0.05 61 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 9.55 +0.05 54 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 8.55 +0.05 0 0 2 0
28MAR25 22.00 C 0.00 0.00 0.00 7.55 +0.04 0 0 3 0
28MAR25 23.00 C 0.00 0.00 0.00 6.56 +0.05 40 0 30 0
28MAR25 24.00 C 5.70 5.70 5.70 5.56 +0.05 31 1 76 0
28MAR25 25.00 C 0.00 0.00 0.00 4.56 +0.04 0 0 450 0
28MAR25 26.00 C 3.65 3.65 3.65 3.57 -0.05 23 4 587 -4
28MAR25 27.00 C 2.67 2.67 2.67 2.59 +0.02 21 10 1,611 -10
28MAR25 28.00 C 1.83 2.00 1.78 1.67 -0.10 20 55 2,079 -33
28MAR25 29.00 C 1.20 1.22 1.07 0.99 0.00 23 63 934 -2
28MAR25 30.00 C 0.66 0.66 0.54 0.48 -0.03 23 207 1,610 +3
28MAR25 31.00 C 0.32 0.32 0.26 0.21 -0.03 23 3 406 +1
28MAR25 32.00 C 0.14 0.14 0.14 0.07 -0.02 23 55 475 0
28MAR25 33.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 223 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 500 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 12.10 +0.04 0 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 11.61 +0.05 46 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 11.11 +0.05 38 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 10.61 +0.05 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 10.12 +0.05 41 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 9.62 +0.05 35 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 8.62 +0.04 0 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 7.63 +0.05 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 6.64 +0.05 25 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 5.65 +0.05 23 0 1,108 0
29APR25 25.00 C 0.00 0.00 0.00 4.68 +0.05 24 0 763 0
29APR25 26.00 C 0.00 0.00 0.00 3.69 -0.07 19 0 385 0
29APR25 27.00 C 0.00 0.00 0.00 2.81 -0.04 21 0 514 0
29APR25 28.00 C 0.00 0.00 0.00 2.02 -0.05 22 0 414 0
29APR25 29.00 C 1.41 1.41 1.41 1.45 +0.02 24 10 350 0
29APR25 30.00 C 1.02 1.02 1.02 0.92 0.00 23 2 1,460 0
29APR25 31.00 C 0.00 0.00 0.00 0.58 +0.02 24 0 50 0
29APR25 32.00 C 0.00 0.00 0.00 0.33 +0.01 24 0 183 0
29APR25 33.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 240 0
29APR25 34.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 0.02 0.00 24 0 36 0
29APR25 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 11.67 +0.05 38 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 11.17 +0.05 26 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 10.67 +0.04 0 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 10.18 +0.05 28 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 9.68 +0.04 0 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 8.69 +0.04 0 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 7.70 +0.04 0 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 6.72 +0.05 22 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 5.75 +0.05 23 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 4.79 +0.04 22 0 120 0
29MAY25 26.00 C 0.00 0.00 0.00 3.87 -0.06 21 0 230 0
29MAY25 27.00 C 0.00 0.00 0.00 3.03 -0.04 21 0 466 0
29MAY25 28.00 C 0.00 0.00 0.00 2.25 -0.05 21 0 180 0
29MAY25 29.00 C 0.00 0.00 0.00 1.63 -0.05 21 0 308 0
29MAY25 30.00 C 0.00 0.00 0.00 1.15 -0.03 22 0 186 0
29MAY25 31.00 C 0.00 0.00 0.00 0.79 0.00 22 0 40 0
29MAY25 32.00 C 0.54 0.54 0.54 0.51 0.00 22 6 6 +6
29MAY25 33.00 C 0.00 0.00 0.00 0.32 +0.01 22 0 30 0
29MAY25 34.00 C 0.00 0.00 0.00 0.19 +0.01 22 0 92 0
29MAY25 35.00 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 13.20 +0.04 0 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 12.71 +0.05 29 0 26 0
27JUN25 17.50 C 0.00 0.00 0.00 12.22 +0.05 35 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 11.72 +0.05 0 0 52 0
27JUN25 18.50 C 0.00 0.00 0.00 11.23 +0.05 29 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 10.73 +0.04 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 10.24 +0.05 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 9.75 +0.05 26 0 20 0
27JUN25 21.00 C 0.00 0.00 0.00 8.76 +0.05 20 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 7.78 +0.05 22 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 6.80 +0.04 21 0 5 0
27JUN25 24.00 C 0.00 0.00 0.00 5.84 +0.04 21 0 132 0
27JUN25 25.00 C 0.00 0.00 0.00 4.92 +0.04 22 0 40 0
27JUN25 26.00 C 0.00 0.00 0.00 3.97 -0.11 19 0 5 0
27JUN25 27.00 C 0.00 0.00 0.00 3.16 -0.05 20 0 98 0
27JUN25 28.00 C 0.00 0.00 0.00 2.44 -0.03 20 0 120 0
27JUN25 29.00 C 0.00 0.00 0.00 1.84 +0.01 21 0 223 0
27JUN25 30.00 C 1.45 1.45 1.45 1.34 0.00 21 10 105 +7
27JUN25 31.00 C 1.04 1.04 1.01 0.95 0.00 21 78 146 +78
27JUN25 32.00 C 0.68 0.68 0.68 0.66 -0.02 21 2 96 0
27JUN25 33.00 C 0.00 0.00 0.00 0.46 -0.01 22 0 15 0
27JUN25 34.00 C 0.00 0.00 0.00 0.30 0.00 22 0 103 0
27JUN25 35.00 C 0.00 0.00 0.00 0.19 0.00 22 0 4 0
27JUN25 36.00 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 12.72 +0.05 32 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 12.23 +0.05 34 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 11.73 +0.05 0 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 11.24 +0.05 28 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 10.74 +0.04 0 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 10.25 +0.05 0 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 9.76 +0.05 25 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 8.77 +0.05 0 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 7.79 +0.05 21 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 6.82 +0.04 22 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 5.87 +0.04 22 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 4.97 +0.04 22 0 362 0
29SEP25 26.00 C 0.00 0.00 0.00 4.11 +0.03 22 0 4 0
29SEP25 27.00 C 0.00 0.00 0.00 3.34 +0.03 22 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 2.66 +0.02 22 0 40 0
29SEP25 29.00 C 0.00 0.00 0.00 2.01 -0.05 21 0 3 0
29SEP25 30.00 C 0.00 0.00 0.00 1.58 +0.05 22 0 99 0
29SEP25 31.00 C 0.00 0.00 0.00 1.19 0.00 22 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.89 0.00 22 0 14 0
29SEP25 33.00 C 0.00 0.00 0.00 0.65 0.00 22 0 3 0
29SEP25 34.00 C 0.00 0.00 0.00 0.46 0.00 22 0 3 0
29SEP25 35.00 C 0.00 0.00 0.00 0.34 0.00 22 0 4 0
29SEP25 36.00 C 0.00 0.00 0.00 0.24 0.00 22 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.23 +0.05 33 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.73 +0.05 27 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.24 +0.05 28 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.74 +0.04 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.25 +0.05 24 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.76 +0.05 24 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.77 +0.05 20 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.79 +0.04 20 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.83 +0.03 21 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.90 +0.01 21 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.01 -0.02 21 0 112 0
30DEC25 26.00 C 0.00 0.00 0.00 4.20 -0.04 21 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 3.47 -0.07 21 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 2.83 -0.10 21 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 2.22 -0.18 20 0 22 0
30DEC25 30.00 C 0.00 0.00 0.00 1.83 -0.07 21 0 100 0
30DEC25 31.00 C 0.00 0.00 0.00 1.46 -0.12 21 0 26 0
30DEC25 32.00 C 0.00 0.00 0.00 1.15 -0.11 21 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.89 -0.11 21 0 3 0
30DEC25 34.00 C 0.00 0.00 0.00 0.67 -0.13 20 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.53 -0.10 21 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.41 -0.07 21 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.30 -0.08 21 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.23 -0.06 21 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.74 +0.04 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.25 +0.05 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.76 +0.05 22 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.78 +0.04 21 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.81 +0.03 21 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.87 0.00 20 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.99 -0.02 21 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.16 -0.05 21 0 0 0
30MAR26 26.00 C 4.51 4.51 4.51 4.41 -0.09 21 3 5 +3
30MAR26 27.00 C 0.00 0.00 0.00 3.74 -0.11 21 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.16 -0.12 21 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 2.66 -0.13 21 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.22 -0.14 21 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 1.84 -0.13 21 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 1.51 -0.14 21 0 4 0
30MAR26 33.00 C 0.00 0.00 0.00 1.24 -0.14 21 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 1.01 -0.08 21 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.81 -0.12 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.65 -0.09 21 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.52 -0.10 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.41 -0.10 21 0 0 0
TOTAL CALL 509 18,241 +49
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 104 0 52 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 22 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 40 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 25 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 54 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 63 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 51 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 356 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 179 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 327 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 723 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 416 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 729 0
28MAR25 27.00 P 0.05 0.05 0.05 0.05 -0.01 24 6 971 0
28MAR25 28.00 P 0.00 0.00 0.00 0.16 -0.03 23 0 187 0
28MAR25 29.00 P 0.41 0.42 0.41 0.44 -0.08 23 41 482 -30
28MAR25 30.00 P 0.84 0.84 0.84 0.96 -0.02 24 30 31 +24
28MAR25 31.00 P 0.00 0.00 0.00 1.70 +0.02 26 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 2.56 -0.02 26 0 7 0
28MAR25 33.00 P 0.00 0.00 0.00 3.50 -0.05 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 4.50 -0.05 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 5.50 -0.05 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 6.50 -0.05 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 7.50 -0.05 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 8.50 -0.05 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 153 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 580 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 728 0
29APR25 25.00 P 0.00 0.00 0.00 0.03 0.00 23 0 836 0
29APR25 26.00 P 0.00 0.00 0.00 0.08 0.00 23 0 544 0
29APR25 27.00 P 0.00 0.00 0.00 0.19 -0.01 23 0 193 0
29APR25 28.00 P 0.32 0.32 0.32 0.41 0.00 23 1 95 +1
29APR25 29.00 P 0.65 0.67 0.65 0.74 -0.02 23 90 128 +89
29APR25 30.00 P 1.18 1.18 1.17 1.27 0.00 23 5 6 +2
29APR25 31.00 P 0.00 0.00 0.00 1.97 +0.03 25 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 2.75 +0.02 25 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 3.56 -0.04 23 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 4.51 -0.04 24 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 5.50 -0.05 0 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 6.50 -0.05 0 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 7.50 -0.05 0 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 8.50 -0.05 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29MAY25 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 49 0
29MAY25 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29MAY25 24.00 P 0.00 0.00 0.00 0.03 0.00 23 0 125 0
29MAY25 25.00 P 0.00 0.00 0.00 0.07 0.00 22 0 495 0
29MAY25 26.00 P 0.00 0.00 0.00 0.15 0.00 22 0 636 0
29MAY25 27.00 P 0.00 0.00 0.00 0.30 -0.01 22 0 411 0
29MAY25 28.00 P 0.46 0.46 0.46 0.54 -0.02 22 30 110 +30
29MAY25 29.00 P 0.81 0.82 0.81 0.93 +0.01 22 90 103 +90
29MAY25 30.00 P 0.00 0.00 0.00 1.44 +0.02 22 0 30 0
29MAY25 31.00 P 0.00 0.00 0.00 2.11 +0.05 23 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 2.86 +0.06 24 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 3.61 -0.05 22 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 4.53 -0.04 22 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 5.50 -0.05 0 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 6.50 -0.05 0 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 7.50 -0.05 0 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 8.50 -0.05 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 58 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 113 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 270 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 74 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 259 0
27JUN25 23.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 512 0
27JUN25 24.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 189 0
27JUN25 25.00 P 0.00 0.00 0.00 0.12 0.00 22 0 163 0
27JUN25 26.00 P 0.00 0.00 0.00 0.22 -0.01 22 0 126 0
27JUN25 27.00 P 0.00 0.00 0.00 0.40 -0.02 21 0 46 0
27JUN25 28.00 P 0.65 0.65 0.65 0.70 +0.01 22 30 113 +30
27JUN25 29.00 P 1.04 1.04 0.98 1.04 -0.03 21 31 31 +31
27JUN25 30.00 P 0.00 0.00 0.00 1.60 -0.05 22 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 2.22 +0.01 23 0 30 0
27JUN25 32.00 P 0.00 0.00 0.00 2.96 +0.04 23 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 3.68 -0.05 22 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 4.56 -0.05 22 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 5.51 -0.05 22 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 6.50 -0.05 0 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 7.50 -0.05 0 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 8.50 -0.05 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 140 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 111 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 63 0
29SEP25 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29SEP25 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.02 0.00 22 0 49 0
29SEP25 21.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.10 0.00 22 0 8 0
29SEP25 23.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 18 0
29SEP25 24.00 P 0.00 0.00 0.00 0.31 -0.02 22 0 16 0
29SEP25 25.00 P 0.00 0.00 0.00 0.50 -0.02 22 0 6 0
29SEP25 26.00 P 0.00 0.00 0.00 0.76 -0.03 22 0 8 0
29SEP25 27.00 P 0.00 0.00 0.00 1.10 -0.03 22 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 1.53 -0.03 22 0 113 0
29SEP25 29.00 P 0.00 0.00 0.00 2.10 +0.02 23 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 2.63 -0.12 22 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 3.31 -0.05 22 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 4.05 -0.05 22 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 4.84 -0.06 22 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 5.69 -0.05 22 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 6.57 -0.05 22 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 7.48 -0.05 22 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 8.42 -0.05 22 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 9.37 -0.05 22 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 129 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 21 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC25 20.00 P 0.11 0.11 0.11 0.04 -0.02 21 10 122 -10
30DEC25 21.00 P 0.15 0.15 0.15 0.08 -0.04 20 10 357 -10
30DEC25 22.00 P 0.00 0.00 0.00 0.15 -0.05 21 0 42 0
30DEC25 23.00 P 0.00 0.00 0.00 0.26 -0.06 21 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.41 -0.09 21 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.64 -0.07 21 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.90 -0.13 21 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 1.25 -0.15 21 0 100 0
30DEC25 28.00 P 0.00 0.00 0.00 1.68 -0.16 21 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 2.26 -0.10 21 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 2.78 -0.17 21 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 3.43 -0.17 21 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.15 -0.16 21 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.93 -0.14 21 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.75 -0.14 21 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.62 -0.12 21 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.52 -0.11 21 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.45 -0.09 21 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.39 -0.08 21 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 -0.03 21 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.08 -0.03 21 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.14 -0.05 21 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.23 -0.07 21 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.37 -0.08 21 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.55 -0.11 21 0 42 0
30MAR26 25.00 P 0.00 0.00 0.00 0.78 -0.14 21 0 40 0
30MAR26 26.00 P 0.00 0.00 0.00 1.08 -0.15 21 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.44 -0.17 21 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.88 -0.18 21 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.39 -0.18 21 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.96 -0.19 21 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.60 -0.18 21 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.30 -0.18 21 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.06 -0.16 21 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.86 -0.15 21 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.71 -0.14 21 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.59 -0.12 21 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.49 -0.11 21 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.42 -0.10 21 0 0 0
TOTAL PUT 374 13,676 +247
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$ 8.77
28MAR25 4.90 C 0.00 0.00 0.00 3.88 +0.12 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 3.78 +0.12 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 3.53 +0.12 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 3.28 +0.12 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 3.03 +0.12 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 2.78 +0.11 0 0 21 0
28MAR25 6.25 C 0.00 0.00 0.00 2.54 +0.12 62 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 2.29 +0.12 54 0 1 0
28MAR25 6.75 C 0.00 0.00 0.00 2.04 +0.12 47 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 1.79 +0.12 40 0 45 0
28MAR25 7.25 C 0.00 0.00 0.00 1.54 +0.11 34 0 159 0
28MAR25 7.50 C 0.00 0.00 0.00 1.30 +0.11 36 0 291 0
28MAR25 7.75 C 0.00 0.00 0.00 1.06 +0.09 34 0 133 0
28MAR25 8.00 C 0.76 0.76 0.76 0.85 +0.09 37 1 223 -1
28MAR25 8.25 C 0.00 0.00 0.00 0.65 +0.08 36 0 124 0
28MAR25 8.50 C 0.00 0.00 0.00 0.49 +0.07 38 0 280 0
28MAR25 8.75 C 0.37 0.37 0.34 0.35 +0.04 38 47 152 -31
28MAR25 9.00 C 0.26 0.26 0.26 0.25 +0.04 39 10 315 0
28MAR25 9.25 C 0.17 0.17 0.16 0.16 +0.02 38 61 443 -18
28MAR25 9.50 C 0.13 0.13 0.12 0.10 +0.01 38 300 359 +164
28MAR25 9.75 C 0.08 0.08 0.08 0.06 0.00 38 30 76 +30
28MAR25 10.00 C 0.00 0.00 0.00 0.04 0.00 39 0 74 0
28MAR25 10.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 45 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 3.90 +0.12 54 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 3.80 +0.12 48 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 3.55 +0.12 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 3.30 +0.12 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 3.05 +0.11 0 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.81 +0.12 43 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 2.56 +0.12 37 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 2.31 +0.11 31 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 2.07 +0.12 35 0 200 0
29APR25 7.00 C 0.00 0.00 0.00 1.83 +0.11 35 0 380 0
29APR25 7.25 C 0.00 0.00 0.00 1.60 +0.11 35 0 300 0
29APR25 7.50 C 0.00 0.00 0.00 1.38 +0.10 35 0 221 0
29APR25 7.75 C 0.00 0.00 0.00 1.15 +0.07 33 0 61 0
29APR25 8.00 C 0.00 0.00 0.00 0.97 +0.08 34 0 118 0
29APR25 8.25 C 0.00 0.00 0.00 0.79 +0.06 34 0 75 0
29APR25 8.50 C 0.00 0.00 0.00 0.64 +0.06 35 0 45 0
29APR25 8.75 C 0.51 0.51 0.51 0.52 +0.06 36 6 43 +6
29APR25 9.00 C 0.39 0.41 0.38 0.41 +0.05 36 20 114 +2
29APR25 9.25 C 0.32 0.32 0.32 0.32 +0.04 36 1 60 0
29APR25 9.50 C 0.00 0.00 0.00 0.24 +0.03 36 0 15 0
29APR25 9.75 C 0.00 0.00 0.00 0.18 +0.03 36 0 115 0
29APR25 10.00 C 0.18 0.18 0.16 0.13 +0.02 36 55 49 +29
29APR25 10.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 53 0
29APR25 11.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 30 0
29APR25 11.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 3.91 +0.12 0 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 3.81 +0.12 0 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 3.56 +0.12 0 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 3.32 +0.12 46 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 3.07 +0.12 39 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.82 +0.12 0 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 2.58 +0.12 38 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 2.34 +0.12 38 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 2.10 +0.12 37 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.87 +0.11 37 0 39 0
29MAY25 7.25 C 0.00 0.00 0.00 1.65 +0.11 37 0 229 0
29MAY25 7.50 C 0.00 0.00 0.00 1.43 +0.10 36 0 34 0
29MAY25 7.75 C 0.00 0.00 0.00 1.22 +0.08 35 0 15 0
29MAY25 8.00 C 0.00 0.00 0.00 1.04 +0.08 35 0 401 0
29MAY25 8.25 C 0.00 0.00 0.00 0.88 +0.07 36 0 511 0
29MAY25 8.50 C 0.00 0.00 0.00 0.73 +0.06 36 0 117 0
29MAY25 8.75 C 0.58 0.58 0.58 0.59 +0.05 35 30 34 -30
29MAY25 9.00 C 0.48 0.48 0.46 0.49 +0.05 36 116 340 -14
29MAY25 9.25 C 0.40 0.40 0.40 0.40 +0.04 37 13 199 0
29MAY25 9.50 C 0.00 0.00 0.00 0.33 +0.04 37 0 98 0
29MAY25 9.75 C 0.00 0.00 0.00 0.26 +0.04 37 0 48 0
29MAY25 10.00 C 0.00 0.00 0.00 0.20 +0.03 37 0 60 0
29MAY25 10.50 C 0.00 0.00 0.00 0.12 +0.02 37 0 45 0
29MAY25 11.00 C 0.10 0.11 0.10 0.07 +0.01 37 13 52 -1
29MAY25 11.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 3.91 +0.12 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 3.81 +0.12 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 3.56 +0.12 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 3.32 +0.12 44 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 3.07 +0.12 37 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.82 +0.12 0 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 2.58 +0.12 37 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 2.34 +0.12 37 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 2.10 +0.11 35 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.88 +0.12 37 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.66 +0.11 37 0 1 0
27JUN25 7.50 C 0.00 0.00 0.00 1.45 +0.10 36 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 1.24 +0.09 35 0 1 0
27JUN25 8.00 C 0.00 0.00 0.00 1.07 +0.09 36 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.91 +0.06 36 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.76 +0.06 35 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.64 +0.06 36 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.53 +0.05 36 0 2 0
27JUN25 9.25 C 0.00 0.00 0.00 0.45 +0.05 37 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.38 +0.05 37 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.30 +0.04 37 0 30 0
27JUN25 10.00 C 0.00 0.00 0.00 0.25 +0.04 37 0 13 0
27JUN25 10.50 C 0.00 0.00 0.00 0.16 +0.03 37 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 10 0
27JUN25 12.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 3.91 +0.12 0 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 3.81 +0.12 0 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 3.56 +0.12 0 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 3.32 +0.12 39 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 3.07 +0.12 33 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.83 +0.12 36 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.59 +0.12 36 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 2.36 +0.11 36 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 2.13 +0.10 35 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.92 +0.10 35 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.72 +0.10 35 0 21 0
29SEP25 7.50 C 0.00 0.00 0.00 1.53 +0.09 35 0 5 0
29SEP25 7.75 C 0.00 0.00 0.00 1.36 +0.08 35 0 10 0
29SEP25 8.00 C 0.00 0.00 0.00 1.21 +0.08 36 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 1.06 +0.07 35 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.94 +0.07 36 0 2 0
29SEP25 8.75 C 0.00 0.00 0.00 0.82 +0.06 35 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.72 +0.05 35 0 1 0
29SEP25 9.25 C 0.00 0.00 0.00 0.63 +0.04 35 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.55 +0.04 35 0 240 0
29SEP25 9.75 C 0.00 0.00 0.00 0.48 +0.04 35 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.42 +0.03 35 0 20 0
29SEP25 10.50 C 0.00 0.00 0.00 0.32 +0.03 36 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.24 +0.02 36 0 4 0
29SEP25 11.50 C 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.13 +0.01 35 0 2 0
29SEP25 12.50 C 0.00 0.00 0.00 0.10 +0.01 36 0 1 0
29SEP25 13.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 4 0
29SEP25 13.50 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 5 0
29SEP25 14.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.91 +0.12 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.81 +0.12 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.56 +0.11 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.32 +0.12 36 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.08 +0.11 36 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.84 +0.11 35 0 100 0
30DEC25 6.25 C 0.00 0.00 0.00 2.62 +0.11 36 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.40 +0.10 36 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.19 +0.09 35 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.00 +0.08 35 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.83 +0.09 36 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 1.66 +0.07 35 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 1.51 +0.07 35 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.38 +0.07 36 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.25 +0.07 36 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.13 +0.05 35 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.02 +0.05 35 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.93 +0.05 36 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 0.84 +0.05 36 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.75 +0.03 35 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.68 +0.03 35 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.62 +0.04 36 0 45 0
30DEC25 10.50 C 0.00 0.00 0.00 0.50 +0.03 36 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.40 +0.02 36 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.32 +0.02 36 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.26 +0.02 36 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.20 +0.01 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.88 +0.11 36 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.67 +0.11 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.47 +0.10 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.29 +0.10 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.12 +0.09 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.96 +0.09 36 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.81 +0.08 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.67 +0.07 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.55 +0.08 36 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.43 +0.08 36 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.32 +0.07 36 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.21 +0.06 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.11 +0.06 36 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.02 +0.05 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.94 +0.06 36 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.86 +0.05 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.79 +0.05 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.66 +0.04 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.56 +0.04 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.46 +0.03 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.38 +0.02 35 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 0.32 +0.02 35 0 10 0
TOTAL CALL 703 7,525 +136
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 50 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 48 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 85 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 314 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 258 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 227 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 219 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 493 0
28MAR25 7.75 P 0.00 0.00 0.00 0.03 -0.02 37 0 399 0
28MAR25 8.00 P 0.00 0.00 0.00 0.06 -0.03 37 0 245 0
28MAR25 8.25 P 0.11 0.11 0.11 0.12 -0.04 38 100 166 +39
28MAR25 8.50 P 0.21 0.21 0.19 0.21 -0.06 39 156 199 +119
28MAR25 8.75 P 0.30 0.30 0.30 0.31 -0.07 38 9 243 +9
28MAR25 9.00 P 0.00 0.00 0.00 0.46 -0.08 39 0 0 0
28MAR25 9.25 P 0.65 0.65 0.65 0.64 -0.09 41 2 1 +1
28MAR25 9.50 P 0.00 0.00 0.00 0.81 -0.11 38 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 1.02 -0.12 37 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 1.25 -0.12 38 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 1.73 -0.12 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.23 -0.12 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 2.73 -0.12 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.23 -0.12 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 3.73 -0.12 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 4.23 -0.12 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 4.73 -0.12 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 5.23 -0.12 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 5.73 -0.12 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.23 -0.12 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 6.73 -0.12 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 7.23 -0.12 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 7.73 -0.12 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 8.23 -0.12 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 8.73 -0.12 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 9.23 -0.12 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 24 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 192 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 195 0
29APR25 7.00 P 0.00 0.00 0.00 0.02 0.00 35 0 352 0
29APR25 7.25 P 0.00 0.00 0.00 0.03 -0.01 33 0 351 0
29APR25 7.50 P 0.00 0.00 0.00 0.06 -0.02 34 0 185 0
29APR25 7.75 P 0.09 0.09 0.09 0.10 -0.02 35 10 180 0
29APR25 8.00 P 0.00 0.00 0.00 0.16 -0.03 35 0 93 0
29APR25 8.25 P 0.22 0.22 0.22 0.23 -0.04 35 40 48 +40
29APR25 8.50 P 0.34 0.34 0.34 0.33 -0.05 35 6 32 +6
29APR25 8.75 P 0.48 0.48 0.45 0.45 -0.06 35 51 51 +51
29APR25 9.00 P 0.62 0.62 0.62 0.61 -0.05 37 100 53 -47
29APR25 9.25 P 0.00 0.00 0.00 0.77 -0.07 37 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.92 -0.09 36 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 1.11 -0.10 35 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 1.32 -0.10 36 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 1.76 -0.11 36 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 2.23 -0.12 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 2.73 -0.12 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 3.23 -0.12 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 3.73 -0.12 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 38 0
29MAY25 6.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 41 0
29MAY25 6.75 P 0.00 0.00 0.00 0.06 -0.02 35 0 149 0
29MAY25 7.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 46 0
29MAY25 7.25 P 0.00 0.00 0.00 0.15 -0.02 36 0 203 0
29MAY25 7.50 P 0.24 0.24 0.21 0.22 -0.02 37 46 183 +44
29MAY25 7.75 P 0.00 0.00 0.00 0.30 -0.03 37 0 278 0
29MAY25 8.00 P 0.39 0.41 0.39 0.39 -0.05 36 60 568 +60
29MAY25 8.25 P 0.00 0.00 0.00 0.51 -0.05 36 0 537 0
29MAY25 8.50 P 0.00 0.00 0.00 0.65 -0.05 37 0 100 0
29MAY25 8.75 P 0.00 0.00 0.00 0.81 -0.05 38 0 0 0
29MAY25 9.00 P 1.00 1.00 1.00 0.98 -0.07 39 100 105 -9
29MAY25 9.25 P 0.00 0.00 0.00 1.16 -0.06 39 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.31 -0.09 36 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.51 -0.10 36 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.72 -0.10 36 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.16 -0.10 37 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.62 -0.11 36 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 3.10 -0.11 38 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 3.58 -0.12 37 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 4.07 -0.12 38 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 480 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 561 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
27JUN25 5.75 P 0.00 0.00 0.00 0.02 0.00 38 0 20 0
27JUN25 6.00 P 0.00 0.00 0.00 0.03 0.00 37 0 2 0
27JUN25 6.25 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 25 0
27JUN25 6.75 P 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.15 -0.01 36 0 46 0
27JUN25 7.25 P 0.00 0.00 0.00 0.21 -0.02 36 0 56 0
27JUN25 7.50 P 0.00 0.00 0.00 0.28 -0.03 36 0 46 0
27JUN25 7.75 P 0.00 0.00 0.00 0.36 -0.04 36 0 16 0
27JUN25 8.00 P 0.00 0.00 0.00 0.46 -0.05 36 0 35 0
27JUN25 8.25 P 0.00 0.00 0.00 0.58 -0.06 36 0 3 0
27JUN25 8.50 P 0.00 0.00 0.00 0.72 -0.04 36 0 15 0
27JUN25 8.75 P 0.00 0.00 0.00 0.88 -0.05 37 0 19 0
27JUN25 9.00 P 1.03 1.03 1.03 1.04 -0.07 37 12 25 +8
27JUN25 9.25 P 0.00 0.00 0.00 1.22 -0.07 38 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.38 -0.08 36 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 1.58 -0.08 37 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 1.78 -0.09 37 0 32 0
27JUN25 10.50 P 0.00 0.00 0.00 2.20 -0.10 36 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 2.65 -0.11 36 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.12 -0.11 37 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 3.59 -0.12 36 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.08 -0.11 37 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 4.57 -0.11 38 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.06 -0.11 38 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 5.55 -0.12 36 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.04 -0.12 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 6.54 -0.12 38 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 7.03 -0.12 0 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 573 0
29SEP25 5.00 P 0.00 0.00 0.00 0.02 0.00 37 0 135 0
29SEP25 5.25 P 0.00 0.00 0.00 0.03 0.00 36 0 40 0
29SEP25 5.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 1 0
29SEP25 5.75 P 0.00 0.00 0.00 0.06 -0.01 35 0 10 0
29SEP25 6.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 27 0
29SEP25 6.25 P 0.00 0.00 0.00 0.12 -0.02 35 0 47 0
29SEP25 6.50 P 0.00 0.00 0.00 0.17 -0.02 36 0 30 0
29SEP25 6.75 P 0.24 0.24 0.24 0.22 -0.02 36 1 15 -1
29SEP25 7.00 P 0.00 0.00 0.00 0.28 -0.03 35 0 15 0
29SEP25 7.25 P 0.00 0.00 0.00 0.36 -0.03 36 0 4 0
29SEP25 7.50 P 0.00 0.00 0.00 0.44 -0.04 35 0 9 0
29SEP25 7.75 P 0.00 0.00 0.00 0.54 -0.04 35 0 3 0
29SEP25 8.00 P 0.00 0.00 0.00 0.65 -0.05 35 0 12 0
29SEP25 8.25 P 0.00 0.00 0.00 0.77 -0.06 35 0 11 0
29SEP25 8.50 P 0.00 0.00 0.00 0.91 -0.06 36 0 2 0
29SEP25 8.75 P 0.00 0.00 0.00 1.05 -0.07 36 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.20 -0.07 35 0 1 0
29SEP25 9.25 P 0.00 0.00 0.00 1.36 -0.08 35 0 1 0
29SEP25 9.50 P 0.00 0.00 0.00 1.54 -0.08 35 0 89 0
29SEP25 9.75 P 0.00 0.00 0.00 1.72 -0.09 35 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 1.91 -0.09 35 0 15 0
29SEP25 10.50 P 0.00 0.00 0.00 2.31 -0.10 35 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.74 -0.10 36 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.18 -0.11 35 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 3.64 -0.11 35 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.11 -0.11 35 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 4.59 -0.11 36 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 5.07 -0.12 35 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 5.56 -0.12 36 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.05 -0.12 35 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 6.54 -0.12 33 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 7.04 -0.11 38 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.03 -0.01 34 0 585 0
30DEC25 5.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 113 0
30DEC25 5.25 P 0.00 0.00 0.00 0.06 -0.01 36 0 10 0
30DEC25 5.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.20 -0.02 35 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.26 -0.02 36 0 6 0
30DEC25 6.75 P 0.00 0.00 0.00 0.32 -0.03 35 0 8 0
30DEC25 7.00 P 0.00 0.00 0.00 0.40 -0.03 36 0 55 0
30DEC25 7.25 P 0.00 0.00 0.00 0.48 -0.04 36 0 2 0
30DEC25 7.50 P 0.00 0.00 0.00 0.58 -0.04 36 0 1 0
30DEC25 7.75 P 0.00 0.00 0.00 0.68 -0.05 36 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.79 -0.06 35 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.92 -0.06 36 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.05 -0.07 35 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.20 -0.06 36 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.34 -0.08 35 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.51 -0.07 36 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.67 -0.08 36 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.85 -0.08 36 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.03 -0.09 36 0 5 0
30DEC25 10.50 P 0.00 0.00 0.00 2.42 -0.09 36 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.83 -0.10 36 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.25 -0.11 35 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.70 -0.10 36 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.15 -0.11 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
30MAR26 6.25 P 0.28 0.28 0.28 0.27 -0.02 35 6 6 +6
30MAR26 6.50 P 0.00 0.00 0.00 0.34 -0.02 36 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.41 -0.03 36 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.49 -0.03 35 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.58 -0.04 35 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.68 -0.04 35 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.79 -0.04 36 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.91 -0.04 36 0 1 0
30MAR26 8.25 P 0.00 0.00 0.00 1.03 -0.05 36 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.17 -0.05 36 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.31 -0.05 36 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.46 -0.06 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.62 -0.06 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.78 -0.07 36 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.95 -0.08 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.13 -0.08 36 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.50 -0.09 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.90 -0.09 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.32 -0.09 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.75 -0.10 36 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.20 -0.10 36 0 0 0
TOTAL PUT 699 10,318 +326
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$ 361.60
07MAR25 275.00 C 0.00 0.00 0.00 86.63 +12.37 0 0 0 0
07MAR25 280.00 C 0.00 0.00 0.00 81.63 +12.37 0 0 0 0
07MAR25 285.00 C 0.00 0.00 0.00 76.63 +12.37 0 0 0 0
07MAR25 290.00 C 0.00 0.00 0.00 71.63 +12.37 0 0 0 0
07MAR25 295.00 C 0.00 0.00 0.00 66.63 +12.36 0 0 0 0
07MAR25 300.00 C 0.00 0.00 0.00 61.63 +12.36 0 0 0 0
07MAR25 310.00 C 0.00 0.00 0.00 51.63 +12.34 0 0 2 0
07MAR25 320.00 C 0.00 0.00 0.00 41.64 +12.19 77 0 5 0
07MAR25 330.00 C 0.00 0.00 0.00 31.64 +12.13 57 0 26 0
07MAR25 340.00 C 19.00 23.50 18.70 22.39 +10.70 90 21 544 +16
07MAR25 350.00 C 12.00 14.30 8.50 12.65 +6.59 63 50 71 -8
07MAR25 360.00 C 5.50 6.82 3.89 5.56 +3.02 62 235 96 -37
07MAR25 370.00 C 2.50 3.02 1.30 1.62 +0.74 60 364 236 +52
07MAR25 380.00 C 0.82 1.10 0.52 0.30 +0.06 60 152 127 +42
07MAR25 390.00 C 0.33 0.42 0.20 0.04 -0.01 61 50 98 -13
07MAR25 400.00 C 0.10 0.20 0.10 0.01 0.00 68 50 117 +31
07MAR25 410.00 C 0.01 0.10 0.01 0.01 0.00 83 26 41 +6
07MAR25 420.00 C 0.00 0.00 0.00 0.01 0.00 97 0 70 0
07MAR25 430.00 C 0.00 0.00 0.00 0.01 0.00 111 0 41 0
07MAR25 440.00 C 0.00 0.00 0.00 0.01 0.00 124 0 11 0
07MAR25 450.00 C 0.00 0.00 0.00 0.01 0.00 137 0 63 0
07MAR25 460.00 C 0.00 0.00 0.00 0.01 0.00 150 0 3 0
07MAR25 470.00 C 0.00 0.00 0.00 0.01 0.00 162 0 2 0
07MAR25 480.00 C 0.00 0.00 0.00 0.01 0.00 174 0 3 0
07MAR25 490.00 C 0.00 0.00 0.00 0.01 0.00 185 0 1 0
07MAR25 500.00 C 0.00 0.00 0.00 0.01 0.00 196 0 9 0
14MAR25 275.00 C 0.00 0.00 0.00 86.84 +12.36 0 0 0 0
14MAR25 280.00 C 0.00 0.00 0.00 81.85 +12.35 53 0 0 0
14MAR25 285.00 C 0.00 0.00 0.00 76.85 +12.33 0 0 0 0
14MAR25 290.00 C 0.00 0.00 0.00 71.86 +12.29 47 0 0 0
14MAR25 295.00 C 0.00 0.00 0.00 66.88 +12.23 49 0 0 0
14MAR25 300.00 C 0.00 0.00 0.00 61.90 +12.13 48 0 0 0
14MAR25 310.00 C 0.00 0.00 0.00 52.03 +11.75 49 0 0 0
14MAR25 320.00 C 0.00 0.00 0.00 42.36 +10.61 49 0 0 0
14MAR25 330.00 C 34.00 34.00 34.00 33.15 +10.57 49 1 1 -1
14MAR25 340.00 C 26.00 26.00 26.00 25.02 +9.10 51 20 62 +20
14MAR25 350.00 C 16.00 18.00 14.00 17.34 +6.69 49 6 10 -3
14MAR25 360.00 C 9.59 12.21 8.84 11.71 +4.91 50 75 529 -24
14MAR25 370.00 C 7.00 8.56 6.50 7.35 +3.20 50 24 56 +7
14MAR25 380.00 C 4.75 5.82 4.39 4.24 +1.94 50 73 95 +21
14MAR25 390.00 C 2.77 3.48 2.52 2.27 +1.08 49 48 25 -3
14MAR25 400.00 C 2.00 2.30 1.70 1.14 +0.56 49 71 59 +11
14MAR25 410.00 C 0.00 0.00 0.00 0.53 +0.26 49 0 1 0
14MAR25 420.00 C 0.65 0.65 0.65 0.23 +0.11 49 1 7 +1
14MAR25 430.00 C 0.68 0.72 0.68 0.10 +0.05 50 35 37 +34
14MAR25 440.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
14MAR25 450.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14MAR25 460.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAR25 155.00 C 0.00 0.00 0.00 206.97 +12.59 0 0 35 0
28MAR25 157.50 C 0.00 0.00 0.00 204.48 +12.54 0 0 35 0
28MAR25 160.00 C 0.00 0.00 0.00 201.99 +12.45 96 0 5 0
28MAR25 162.50 C 0.00 0.00 0.00 199.49 +12.53 0 0 0 0
28MAR25 165.00 C 0.00 0.00 0.00 197.00 +12.53 87 0 74 0
28MAR25 167.50 C 0.00 0.00 0.00 194.50 +12.38 0 0 0 0
28MAR25 170.00 C 0.00 0.00 0.00 192.01 +12.38 0 0 7 0
28MAR25 172.50 C 0.00 0.00 0.00 189.52 +12.38 87 0 0 0
28MAR25 175.00 C 0.00 0.00 0.00 187.02 +12.75 0 0 172 0
28MAR25 177.50 C 0.00 0.00 0.00 184.53 +12.38 79 0 47 0
28MAR25 180.00 C 0.00 0.00 0.00 182.03 +12.38 0 0 3 0
28MAR25 182.50 C 0.00 0.00 0.00 179.54 +12.38 0 0 45 0
28MAR25 185.00 C 0.00 0.00 0.00 177.05 +12.38 79 0 16 0
28MAR25 187.50 C 0.00 0.00 0.00 174.55 +12.38 0 0 25 0
28MAR25 190.00 C 0.00 0.00 0.00 172.06 +12.38 71 0 20 0
28MAR25 192.50 C 0.00 0.00 0.00 169.56 +12.37 0 0 30 0
28MAR25 195.00 C 0.00 0.00 0.00 167.07 +12.38 0 0 25 0
28MAR25 197.50 C 0.00 0.00 0.00 164.58 +12.38 71 0 31 0
28MAR25 200.00 C 163.23 163.23 162.63 162.08 +12.38 0 75 64 -55
28MAR25 205.00 C 0.00 0.00 0.00 157.09 +12.37 0 0 83 0
28MAR25 210.00 C 0.00 0.00 0.00 152.11 +12.38 64 0 51 0
28MAR25 215.00 C 0.00 0.00 0.00 147.12 +12.38 57 0 314 0
28MAR25 220.00 C 0.00 0.00 0.00 142.13 +12.37 0 0 189 0
28MAR25 225.00 C 137.57 137.57 137.47 137.47 +12.70 89 70 218 -14
28MAR25 230.00 C 131.20 131.20 131.20 132.24 +12.55 72 2 659 0
28MAR25 235.00 C 0.00 0.00 0.00 127.17 +12.37 51 0 371 0
28MAR25 240.00 C 0.00 0.00 0.00 122.29 +12.54 68 800 382 -506
28MAR25 245.00 C 0.00 0.00 0.00 117.20 +12.37 50 0 214 0
28MAR25 250.00 C 0.00 0.00 0.00 112.22 +12.36 51 0 585 0
28MAR25 255.00 C 0.00 0.00 0.00 107.24 +12.35 50 0 357 0
28MAR25 260.00 C 0.00 0.00 0.00 102.26 +12.33 49 0 465 0
28MAR25 265.00 C 0.00 0.00 0.00 97.30 +12.31 49 0 457 0
28MAR25 270.00 C 0.00 0.00 0.00 92.35 +12.27 49 0 878 0
28MAR25 275.00 C 0.00 0.00 0.00 87.42 +12.22 49 0 405 0
28MAR25 280.00 C 0.00 0.00 0.00 82.52 +12.16 49 0 175 0
28MAR25 285.00 C 0.00 0.00 0.00 77.65 +12.06 49 0 181 0
28MAR25 290.00 C 72.10 72.10 72.10 72.83 +11.95 49 2 289 -2
28MAR25 295.00 C 0.00 0.00 0.00 68.07 +11.80 49 0 302 0
28MAR25 300.00 C 0.00 0.00 0.00 63.42 +11.18 50 0 714 0
28MAR25 310.00 C 51.00 55.00 51.00 54.19 +11.62 49 21 866 -4
28MAR25 320.00 C 42.20 46.30 42.20 45.44 +10.44 48 7 896 -5
28MAR25 330.00 C 33.54 33.54 33.00 37.28 +9.96 47 13 638 +3
28MAR25 340.00 C 27.00 30.94 26.20 30.05 +8.18 48 43 1,694 -9
28MAR25 350.00 C 23.00 24.50 20.50 23.99 +7.49 49 53 805 +27
28MAR25 360.00 C 15.85 19.18 15.20 19.09 +6.45 50 100 591 -46
28MAR25 370.00 C 12.40 15.28 11.80 14.72 +5.41 50 106 768 +23
28MAR25 380.00 C 10.21 12.00 9.20 10.94 +4.34 50 132 2,083 -43
28MAR25 390.00 C 7.00 9.10 6.84 7.96 +3.39 50 110 1,424 -22
28MAR25 400.00 C 5.42 6.91 4.95 5.68 +2.59 50 213 891 +50
28MAR25 410.00 C 4.50 5.43 3.86 3.96 +1.91 50 209 1,444 -7
28MAR25 420.00 C 3.20 4.09 3.14 2.71 +1.38 50 161 884 +13
28MAR25 430.00 C 2.66 3.19 2.66 1.82 +0.98 50 85 213 +51
28MAR25 440.00 C 1.88 2.50 1.85 1.20 +0.67 50 12 448 -4
28MAR25 450.00 C 1.50 1.75 1.50 0.78 +0.46 50 10 211 +1
28MAR25 460.00 C 1.15 1.53 1.13 0.50 +0.31 50 49 219 +10
28MAR25 470.00 C 0.90 1.19 0.87 0.31 +0.19 49 10 110 -3
28MAR25 480.00 C 0.88 0.88 0.87 0.19 +0.12 49 4 184 0
28MAR25 490.00 C 0.00 0.00 0.00 0.12 +0.08 50 0 229 0
28MAR25 500.00 C 0.36 0.90 0.36 0.07 +0.04 49 72 300 -9
29APR25 205.00 C 0.00 0.00 0.00 157.82 +12.38 45 0 0 0
29APR25 210.00 C 0.00 0.00 0.00 152.85 +12.37 44 0 0 0
29APR25 215.00 C 0.00 0.00 0.00 147.89 +12.37 45 0 0 0
29APR25 220.00 C 0.00 0.00 0.00 142.93 +12.37 45 0 0 0
29APR25 225.00 C 0.00 0.00 0.00 137.97 +12.36 44 0 13 0
29APR25 230.00 C 0.00 0.00 0.00 133.02 +12.35 44 0 0 0
29APR25 235.00 C 0.00 0.00 0.00 128.08 +12.33 44 0 12 0
29APR25 240.00 C 0.00 0.00 0.00 123.15 +12.31 44 0 8 0
29APR25 245.00 C 0.00 0.00 0.00 118.24 +12.29 44 0 2 0
29APR25 250.00 C 0.00 0.00 0.00 113.35 +12.26 44 0 65 0
29APR25 255.00 C 0.00 0.00 0.00 108.49 +12.22 44 0 285 0
29APR25 260.00 C 0.00 0.00 0.00 103.65 +12.16 44 0 66 0
29APR25 265.00 C 0.00 0.00 0.00 98.86 +12.09 44 0 92 0
29APR25 270.00 C 0.00 0.00 0.00 94.11 +12.00 44 0 639 0
29APR25 275.00 C 0.00 0.00 0.00 89.42 +11.90 44 0 231 0
29APR25 280.00 C 0.00 0.00 0.00 84.80 +11.79 44 0 95 0
29APR25 285.00 C 0.00 0.00 0.00 80.24 +11.64 44 0 137 0
29APR25 290.00 C 0.00 0.00 0.00 75.77 +11.48 44 0 166 0
29APR25 295.00 C 0.00 0.00 0.00 71.40 +11.30 44 0 26 0
29APR25 300.00 C 62.00 64.00 62.00 67.13 +11.10 44 2 345 -2
29APR25 310.00 C 0.00 0.00 0.00 58.93 +11.20 44 0 258 0
29APR25 320.00 C 0.00 0.00 0.00 51.25 +10.59 44 0 240 0
29APR25 330.00 C 40.50 40.50 40.00 44.00 +9.58 44 12 214 +4
29APR25 340.00 C 33.80 37.60 33.80 38.26 +9.81 46 3 355 -1
29APR25 350.00 C 28.49 32.29 28.21 31.81 +8.16 44 71 208 -28
29APR25 360.00 C 23.10 27.39 23.10 26.82 +7.26 45 94 467 +22
29APR25 370.00 C 21.34 23.00 21.34 22.62 +6.36 45 3 197 +1
29APR25 380.00 C 16.71 17.00 16.40 18.69 +5.67 45 5 185 -1
29APR25 390.00 C 13.60 15.58 13.60 15.22 +4.91 45 19 249 0
29APR25 400.00 C 11.78 13.47 11.58 12.28 +4.19 45 87 720 +58
29APR25 410.00 C 9.68 11.48 9.50 9.83 +3.54 45 77 231 +39
29APR25 420.00 C 8.00 9.29 8.00 7.81 +2.97 45 68 217 +7
29APR25 430.00 C 0.00 0.00 0.00 6.15 +2.45 45 0 169 0
29APR25 440.00 C 5.89 5.90 5.89 4.81 +2.01 45 5 571 +2
29APR25 450.00 C 4.74 5.92 4.74 3.73 +1.62 45 4 272 0
29APR25 460.00 C 0.00 0.00 0.00 2.88 +1.31 45 0 49 0
29APR25 470.00 C 3.43 4.21 3.43 2.21 +1.04 45 10 42 -10
29APR25 480.00 C 0.00 0.00 0.00 1.68 +0.82 45 0 73 0
29APR25 490.00 C 0.00 0.00 0.00 1.27 +0.64 45 0 33 0
29APR25 500.00 C 2.29 2.29 2.29 0.96 +0.51 45 1 34 -1
29MAY25 230.00 C 0.00 0.00 0.00 134.00 +12.29 43 0 0 0
29MAY25 235.00 C 0.00 0.00 0.00 129.15 +12.26 43 0 0 0
29MAY25 240.00 C 0.00 0.00 0.00 124.32 +12.22 43 0 0 0
29MAY25 245.00 C 0.00 0.00 0.00 119.53 +12.18 43 0 0 0
29MAY25 250.00 C 0.00 0.00 0.00 114.78 +12.13 43 0 15 0
29MAY25 255.00 C 0.00 0.00 0.00 110.07 +12.07 43 0 0 0
29MAY25 260.00 C 0.00 0.00 0.00 105.41 +11.99 43 0 8 0
29MAY25 265.00 C 0.00 0.00 0.00 100.80 +11.89 43 0 0 0
29MAY25 270.00 C 0.00 0.00 0.00 96.27 +11.80 43 0 14 0
29MAY25 275.00 C 0.00 0.00 0.00 91.80 +11.67 43 0 9 0
29MAY25 280.00 C 0.00 0.00 0.00 87.42 +11.54 43 0 29 0
29MAY25 285.00 C 0.00 0.00 0.00 83.11 +11.38 43 0 93 0
29MAY25 290.00 C 0.00 0.00 0.00 78.91 +11.23 43 0 60 0
29MAY25 295.00 C 0.00 0.00 0.00 74.80 +11.04 43 0 27 0
29MAY25 300.00 C 67.33 71.86 66.00 70.86 +10.90 43 19 572 +8
29MAY25 310.00 C 0.00 0.00 0.00 63.13 +11.02 43 0 50 0
29MAY25 320.00 C 0.00 0.00 0.00 55.95 +10.08 43 0 122 0
29MAY25 330.00 C 0.00 0.00 0.00 48.90 +9.27 43 0 111 0
29MAY25 340.00 C 40.18 43.60 40.18 43.16 +9.29 43 9 263 +9
29MAY25 350.00 C 34.87 37.67 34.87 37.60 +8.55 43 38 180 +14
29MAY25 360.00 C 29.00 32.62 29.00 32.60 +7.40 43 37 536 +3
29MAY25 370.00 C 25.85 25.85 25.85 28.24 +6.64 44 15 147 -12
29MAY25 380.00 C 22.56 22.76 22.43 24.61 +6.32 44 4 872 -3
29MAY25 390.00 C 0.00 0.00 0.00 20.95 +5.69 44 0 2,847 0
29MAY25 400.00 C 18.06 18.64 18.06 17.74 +5.07 44 25 242 +25
29MAY25 410.00 C 14.12 16.15 14.12 14.94 +4.49 44 30 153 0
29MAY25 420.00 C 12.16 12.53 12.16 12.53 +3.94 44 30 278 +8
29MAY25 430.00 C 11.01 11.01 11.01 10.46 +3.44 44 10 89 -10
29MAY25 440.00 C 0.00 0.00 0.00 8.69 +2.98 44 0 104 0
29MAY25 450.00 C 9.22 9.44 9.22 7.20 +2.58 44 16 1,426 +16
29MAY25 460.00 C 7.97 7.97 7.97 5.93 +2.20 44 4 81 +4
29MAY25 470.00 C 7.00 7.00 7.00 4.88 +1.88 44 1 36 0
29MAY25 480.00 C 6.13 6.13 6.13 3.99 +1.59 44 2 66 +2
29MAY25 490.00 C 4.90 5.15 4.90 3.26 +1.35 44 5 132 -3
29MAY25 500.00 C 0.00 0.00 0.00 2.65 +1.17 43 0 7 0
27JUN25 155.00 C 0.00 0.00 0.00 208.23 +12.39 47 0 0 0
27JUN25 157.50 C 0.00 0.00 0.00 205.75 +12.38 0 0 0 0
27JUN25 160.00 C 0.00 0.00 0.00 203.28 +12.38 40 0 0 0
27JUN25 162.50 C 0.00 0.00 0.00 200.81 +12.39 45 0 0 0
27JUN25 165.00 C 0.00 0.00 0.00 198.33 +12.38 0 0 0 0
27JUN25 167.50 C 0.00 0.00 0.00 195.86 +12.38 41 0 0 0
27JUN25 170.00 C 0.00 0.00 0.00 193.39 +12.39 43 0 0 0
27JUN25 172.50 C 0.00 0.00 0.00 190.92 +12.39 44 0 0 0
27JUN25 175.00 C 0.00 0.00 0.00 188.44 +12.38 40 0 0 0
27JUN25 177.50 C 0.00 0.00 0.00 185.97 +12.38 42 0 0 0
27JUN25 180.00 C 0.00 0.00 0.00 183.50 +12.38 42 0 0 0
27JUN25 182.50 C 0.00 0.00 0.00 181.03 +12.38 42 0 0 0
27JUN25 185.00 C 0.00 0.00 0.00 178.56 +12.38 42 0 0 0
27JUN25 187.50 C 0.00 0.00 0.00 176.09 +12.38 42 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 173.63 +12.38 43 0 0 0
27JUN25 192.50 C 0.00 0.00 0.00 171.16 +12.38 43 0 0 0
27JUN25 195.00 C 0.00 0.00 0.00 168.69 +12.37 42 0 2 0
27JUN25 197.50 C 0.00 0.00 0.00 166.23 +12.37 43 0 0 0
27JUN25 200.00 C 0.00 0.00 0.00 163.77 +12.37 43 0 36 0
27JUN25 205.00 C 0.00 0.00 0.00 158.85 +12.36 42 0 0 0
27JUN25 210.00 C 0.00 0.00 0.00 153.95 +12.35 43 0 0 0
27JUN25 215.00 C 0.00 0.00 0.00 149.06 +12.34 43 0 21 0
27JUN25 220.00 C 0.00 0.00 0.00 144.19 +12.33 43 0 2 0
27JUN25 225.00 C 0.00 0.00 0.00 139.34 +12.30 43 0 55 0
27JUN25 230.00 C 0.00 0.00 0.00 134.52 +12.28 43 0 52 0
27JUN25 235.00 C 0.00 0.00 0.00 130.42 +12.38 48 0 669 0
27JUN25 240.00 C 0.00 0.00 0.00 124.98 +12.22 43 0 27 0
27JUN25 245.00 C 0.00 0.00 0.00 120.26 +12.14 43 0 50 0
27JUN25 250.00 C 0.00 0.00 0.00 115.62 +12.13 43 0 195 0
27JUN25 255.00 C 0.00 0.00 0.00 110.98 +12.00 43 0 105 0
27JUN25 260.00 C 0.00 0.00 0.00 106.46 +11.97 43 0 73 0
27JUN25 265.00 C 0.00 0.00 0.00 101.98 +11.86 43 0 53 0
27JUN25 270.00 C 0.00 0.00 0.00 97.55 +11.72 43 0 147 0
27JUN25 275.00 C 0.00 0.00 0.00 93.26 +11.69 43 0 156 0
27JUN25 280.00 C 84.96 85.25 84.96 89.05 +11.76 43 16 338 0
27JUN25 285.00 C 0.00 0.00 0.00 84.86 +11.38 43 0 387 0
27JUN25 290.00 C 0.00 0.00 0.00 81.80 +12.39 45 0 745 0
27JUN25 295.00 C 0.00 0.00 0.00 77.75 +12.20 45 0 742 0
27JUN25 300.00 C 0.00 0.00 0.00 73.03 +10.93 43 0 514 0
27JUN25 310.00 C 0.00 0.00 0.00 65.58 +11.08 43 0 115 0
27JUN25 320.00 C 0.00 0.00 0.00 58.73 +10.64 43 0 587 0
27JUN25 330.00 C 0.00 0.00 0.00 51.84 +9.58 42 0 177 0
27JUN25 340.00 C 0.00 0.00 0.00 46.03 +8.98 42 0 53 0
27JUN25 350.00 C 39.56 41.34 38.46 40.83 +8.23 42 78 217 +19
27JUN25 360.00 C 33.57 36.30 32.03 36.04 +7.56 43 42 229 +38
27JUN25 370.00 C 31.68 31.68 31.00 31.74 +6.85 43 4 131 +4
27JUN25 380.00 C 25.90 28.51 25.50 28.00 +6.51 43 19 189 +4
27JUN25 390.00 C 0.00 0.00 0.00 24.70 +6.23 44 0 208 0
27JUN25 400.00 C 21.00 21.63 20.71 21.42 +5.74 43 34 387 -19
27JUN25 410.00 C 18.41 18.41 18.41 18.47 +5.12 43 1 288 +1
27JUN25 420.00 C 16.50 16.50 16.50 15.92 +4.66 43 1 573 +1
27JUN25 430.00 C 13.38 13.38 13.38 13.64 +4.13 43 1 160 +1
27JUN25 440.00 C 0.00 0.00 0.00 11.69 +3.72 43 0 262 0
27JUN25 450.00 C 10.49 11.49 10.49 9.97 +3.27 43 5 139 +1
27JUN25 460.00 C 0.00 0.00 0.00 8.47 +2.91 43 0 101 0
27JUN25 470.00 C 8.88 8.88 8.88 7.22 +2.55 43 1 259 0
27JUN25 480.00 C 7.90 7.90 7.90 6.06 +2.23 43 1 88 0
27JUN25 490.00 C 0.00 0.00 0.00 5.18 +2.06 43 0 71 0
27JUN25 500.00 C 5.99 6.85 5.99 4.30 +1.69 43 17 192 -15
29SEP25 192.50 C 0.00 0.00 0.00 171.34 +12.31 40 0 0 0
29SEP25 195.00 C 0.00 0.00 0.00 168.91 +12.29 40 0 0 0
29SEP25 197.50 C 0.00 0.00 0.00 166.49 +12.28 40 0 0 0
29SEP25 200.00 C 0.00 0.00 0.00 164.07 +12.28 40 0 0 0
29SEP25 205.00 C 0.00 0.00 0.00 159.26 +12.24 40 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 154.50 +12.22 40 0 1 0
29SEP25 215.00 C 0.00 0.00 0.00 149.78 +12.21 40 0 0 0
29SEP25 220.00 C 0.00 0.00 0.00 145.07 +12.11 40 0 1 0
29SEP25 225.00 C 0.00 0.00 0.00 140.48 +12.11 40 0 0 0
29SEP25 230.00 C 0.00 0.00 0.00 135.89 +12.04 40 0 0 0
29SEP25 235.00 C 0.00 0.00 0.00 131.38 +11.94 40 0 0 0
29SEP25 240.00 C 0.00 0.00 0.00 126.96 +11.93 40 0 9 0
29SEP25 245.00 C 0.00 0.00 0.00 122.57 +11.81 40 0 3 0
29SEP25 250.00 C 0.00 0.00 0.00 118.26 +11.69 40 0 357 0
29SEP25 255.00 C 0.00 0.00 0.00 114.09 +11.69 40 0 347 0
29SEP25 260.00 C 0.00 0.00 0.00 109.92 +11.52 40 0 54 0
29SEP25 265.00 C 0.00 0.00 0.00 105.83 +11.34 40 0 30 0
29SEP25 270.00 C 0.00 0.00 0.00 101.93 +11.35 40 0 163 0
29SEP25 275.00 C 0.00 0.00 0.00 98.04 +11.20 40 0 96 0
29SEP25 280.00 C 0.00 0.00 0.00 94.14 +10.90 40 0 284 0
29SEP25 285.00 C 0.00 0.00 0.00 90.54 +10.90 40 0 162 0
29SEP25 290.00 C 0.00 0.00 0.00 86.96 +10.85 40 0 140 0
29SEP25 295.00 C 0.00 0.00 0.00 83.37 +10.51 40 0 87 0
29SEP25 300.00 C 0.00 0.00 0.00 79.93 +10.32 40 0 32 0
29SEP25 310.00 C 0.00 0.00 0.00 73.45 +10.33 40 0 287 0
29SEP25 320.00 C 0.00 0.00 0.00 67.21 +9.86 40 0 37 0
29SEP25 330.00 C 0.00 0.00 0.00 61.57 +9.66 40 0 26 0
29SEP25 340.00 C 0.00 0.00 0.00 56.64 +9.90 41 0 30 0
29SEP25 350.00 C 0.00 0.00 0.00 51.10 +8.75 40 0 127 0
29SEP25 360.00 C 38.25 43.00 38.25 46.51 +8.26 40 8 74 0
29SEP25 370.00 C 0.00 0.00 0.00 42.31 +7.83 40 0 82 0
29SEP25 380.00 C 38.48 38.48 38.48 38.48 +7.45 41 1 224 +1
29SEP25 390.00 C 35.00 35.00 34.90 34.97 +6.77 41 3 979 +3
29SEP25 400.00 C 0.00 0.00 0.00 31.79 +6.39 41 0 468 0
29SEP25 410.00 C 0.00 0.00 0.00 28.65 +6.11 41 0 151 0
29SEP25 420.00 C 0.00 0.00 0.00 25.81 +5.69 41 0 252 0
29SEP25 430.00 C 0.00 0.00 0.00 22.98 +5.07 41 0 279 0
29SEP25 440.00 C 0.00 0.00 0.00 20.78 +5.01 41 0 363 0
29SEP25 450.00 C 0.00 0.00 0.00 18.58 +4.47 41 0 1,196 0
29SEP25 460.00 C 0.00 0.00 0.00 16.54 +4.10 41 0 99 0
29SEP25 470.00 C 0.00 0.00 0.00 14.89 +3.91 41 0 221 0
29SEP25 480.00 C 0.00 0.00 0.00 13.24 +3.48 41 0 32 0
29SEP25 490.00 C 11.96 12.25 11.96 11.77 +3.22 41 9 75 +9
29SEP25 500.00 C 10.88 12.80 10.88 10.57 +3.02 41 4 153 +2
30DEC25 190.00 C 0.00 0.00 0.00 175.16 +12.24 39 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 172.87 +12.24 39 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 170.58 +12.24 39 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 168.29 +12.25 39 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 166.00 +12.19 39 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 161.49 +12.15 39 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 157.03 +12.15 39 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 152.57 +12.06 39 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 148.20 +11.99 39 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 143.91 +12.00 39 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 139.61 +11.89 39 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 135.39 +11.76 39 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 131.31 +11.78 39 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 127.22 +11.72 39 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 123.13 +11.47 39 0 218 0
30DEC25 255.00 C 0.00 0.00 0.00 119.28 +11.46 39 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 115.44 +11.46 39 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 111.61 +11.26 39 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 107.84 +11.03 39 0 50 0
30DEC25 275.00 C 0.00 0.00 0.00 104.31 +11.05 39 0 274 0
30DEC25 280.00 C 0.00 0.00 0.00 100.77 +11.05 39 0 344 0
30DEC25 285.00 C 0.00 0.00 0.00 97.24 +10.75 39 0 36 0
30DEC25 290.00 C 0.00 0.00 0.00 93.78 +10.49 39 0 72 0
30DEC25 295.00 C 0.00 0.00 0.00 90.59 +10.51 39 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 87.39 +10.51 39 0 91 -75
30DEC25 310.00 C 0.00 0.00 0.00 81.00 +9.94 39 0 16 0
30DEC25 320.00 C 0.00 0.00 0.00 75.32 +9.86 39 0 14 0
30DEC25 330.00 C 0.00 0.00 0.00 69.94 +9.63 39 0 47 0
30DEC25 340.00 C 62.30 62.30 62.30 64.59 +9.39 39 1 313 0
30DEC25 350.00 C 0.00 0.00 0.00 59.89 +9.05 39 0 969 0
30DEC25 360.00 C 0.00 0.00 0.00 55.36 +8.83 39 0 473 0
30DEC25 370.00 C 0.00 0.00 0.00 51.15 +8.30 39 0 5 0
30DEC25 380.00 C 0.00 0.00 0.00 47.24 +8.09 39 0 20 0
30DEC25 390.00 C 0.00 0.00 0.00 43.66 +7.56 39 0 52 0
30DEC25 400.00 C 37.10 39.09 37.00 40.32 +7.22 39 7 279 +6
30DEC25 410.00 C 34.50 36.50 34.50 37.26 +6.55 40 2 131 +1
30DEC25 420.00 C 0.00 0.00 0.00 34.29 +6.38 40 0 99 0
30DEC25 430.00 C 0.00 0.00 0.00 31.51 +6.14 40 0 266 0
30DEC25 440.00 C 29.30 29.30 29.30 28.73 +5.53 40 3 386 +3
30DEC25 450.00 C 25.86 25.86 25.86 26.36 +5.95 40 1 80 +1
30DEC25 460.00 C 21.00 25.33 21.00 24.21 +5.73 40 16 81 -1
30DEC25 470.00 C 0.00 0.00 0.00 21.42 +4.53 39 0 51 0
30DEC25 480.00 C 0.00 0.00 0.00 19.52 +4.21 39 0 71 0
30DEC25 490.00 C 18.39 18.39 18.39 18.49 +4.75 39 15 62 +15
30DEC25 500.00 C 0.00 0.00 0.00 16.39 +3.80 39 0 15 0
30MAR26 275.00 C 0.00 0.00 0.00 110.18 +11.53 38 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 106.70 +11.22 38 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 103.47 +11.16 38 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 100.32 +11.18 38 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 97.17 +11.19 38 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 94.03 +10.92 38 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 88.11 +10.74 38 0 3 0
30MAR26 320.00 C 0.00 0.00 0.00 82.54 +10.66 38 0 2 0
30MAR26 330.00 C 0.00 0.00 0.00 76.70 +9.94 38 0 15 0
30MAR26 340.00 C 0.00 0.00 0.00 71.59 +9.42 38 0 1 0
30MAR26 350.00 C 0.00 0.00 0.00 67.47 +9.74 39 0 19 0
30MAR26 360.00 C 61.70 62.10 61.70 63.00 +9.21 39 2 1 +1
30MAR26 370.00 C 0.00 0.00 0.00 58.97 +9.63 39 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 55.08 +8.27 39 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 51.43 +7.80 39 0 15 0
30MAR26 400.00 C 0.00 0.00 0.00 48.03 +7.90 39 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 44.86 +7.50 39 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 41.91 +7.31 39 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 39.19 +7.35 39 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 36.46 +7.15 39 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 33.74 +7.36 39 0 0 0
30MAR26 460.00 C 0.00 0.00 0.00 31.29 +6.98 39 0 0 0
30MAR26 470.00 C 0.00 0.00 0.00 28.33 +6.10 38 0 0 0
30MAR26 480.00 C 0.00 0.00 0.00 26.29 +5.69 38 0 0 0
30MAR26 490.00 C 0.00 0.00 0.00 24.24 +5.20 38 0 0 0
TOTAL CALL 4,659 61,106 -247
07MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
07MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
07MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 153 0 6 0
07MAR25 290.00 P 0.00 0.00 0.00 0.01 0.00 142 0 2 0
07MAR25 295.00 P 0.01 0.01 0.01 0.01 0.00 132 1 3 +1
07MAR25 300.00 P 0.01 0.01 0.01 0.01 0.00 122 2 17 -2
07MAR25 310.00 P 0.03 0.04 0.02 0.01 -0.02 102 5 54 0
07MAR25 320.00 P 0.08 0.09 0.06 0.01 -0.17 83 21 78 -1
07MAR25 330.00 P 0.21 0.22 0.06 0.01 -0.80 63 132 122 -35
07MAR25 340.00 P 0.80 0.86 0.20 0.11 -2.58 60 40 64 +12
07MAR25 350.00 P 2.50 3.01 0.79 0.84 -6.06 59 92 88 +11
07MAR25 360.00 P 7.49 7.50 3.36 3.65 -10.02 58 86 178 +29
07MAR25 370.00 P 9.90 9.90 9.90 10.18 -12.06 64 1 104 0
07MAR25 380.00 P 17.80 20.02 17.80 18.87 -12.11 68 47 148 -31
07MAR25 390.00 P 0.00 0.00 0.00 28.41 -12.41 58 0 26 0
07MAR25 400.00 P 0.00 0.00 0.00 38.40 -12.40 0 0 5 0
07MAR25 410.00 P 0.00 0.00 0.00 48.40 -12.40 0 0 0 0
07MAR25 420.00 P 0.00 0.00 0.00 58.40 -12.40 0 0 0 0
07MAR25 430.00 P 0.00 0.00 0.00 68.40 -12.40 0 0 0 0
07MAR25 440.00 P 0.00 0.00 0.00 78.40 -12.40 0 0 0 0
07MAR25 450.00 P 0.00 0.00 0.00 88.40 -12.40 0 0 0 0
07MAR25 460.00 P 0.00 0.00 0.00 98.40 -12.40 0 0 0 0
07MAR25 470.00 P 0.00 0.00 0.00 108.40 -12.40 0 0 0 0
07MAR25 480.00 P 0.00 0.00 0.00 118.40 -12.40 0 0 0 0
07MAR25 490.00 P 0.00 0.00 0.00 128.40 -12.40 0 0 0 0
07MAR25 500.00 P 0.00 0.00 0.00 138.40 -12.40 0 0 0 0
14MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14MAR25 280.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
14MAR25 285.00 P 0.00 0.00 0.00 0.01 -0.03 54 0 4 0
14MAR25 290.00 P 0.00 0.00 0.00 0.01 -0.08 50 0 6 0
14MAR25 295.00 P 0.00 0.00 0.00 0.02 -0.14 50 0 4 0
14MAR25 300.00 P 0.23 0.23 0.15 0.04 -0.25 49 9 11 +3
14MAR25 310.00 P 0.44 0.44 0.44 0.16 -0.62 49 1 29 +1
14MAR25 320.00 P 0.90 0.90 0.61 0.49 -1.32 49 13 56 +10
14MAR25 330.00 P 2.07 2.15 1.20 1.29 -2.37 49 42 44 +35
14MAR25 340.00 P 4.22 4.26 2.60 2.73 -3.97 48 27 20 +15
14MAR25 350.00 P 7.30 7.30 5.08 5.36 -6.32 48 8 13 +3
14MAR25 360.00 P 10.60 10.60 9.10 9.47 -8.37 48 524 506 +499
14MAR25 370.00 P 15.68 15.68 15.68 15.06 -9.48 48 4 4 +2
14MAR25 380.00 P 0.00 0.00 0.00 22.89 -9.85 53 0 5 0
14MAR25 390.00 P 0.00 0.00 0.00 30.34 -11.35 49 0 0 0
14MAR25 400.00 P 0.00 0.00 0.00 39.26 -11.88 49 0 0 0
14MAR25 410.00 P 0.00 0.00 0.00 48.71 -12.17 49 0 0 0
14MAR25 420.00 P 0.00 0.00 0.00 58.47 -12.33 49 0 0 0
14MAR25 430.00 P 0.00 0.00 0.00 68.40 -12.40 0 0 0 0
14MAR25 440.00 P 0.00 0.00 0.00 78.40 -12.40 0 0 0 0
14MAR25 450.00 P 0.00 0.00 0.00 88.40 -12.40 0 0 0 0
14MAR25 460.00 P 0.00 0.00 0.00 98.40 -12.40 0 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 0.01 0.00 108 0 60 0
28MAR25 157.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 0.01 0.00 104 0 31 0
28MAR25 162.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 165.00 P 0.00 0.00 0.00 0.01 0.00 100 0 456 0
28MAR25 167.50 P 0.00 0.00 0.00 0.01 0.00 98 0 111 0
28MAR25 170.00 P 0.00 0.00 0.00 0.01 0.00 96 0 673 0
28MAR25 172.50 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
28MAR25 175.00 P 0.00 0.00 0.00 0.01 0.00 93 0 48 0
28MAR25 177.50 P 0.00 0.00 0.00 0.01 0.00 91 0 70 0
28MAR25 180.00 P 0.00 0.00 0.00 0.01 0.00 89 0 64 0
28MAR25 182.50 P 0.00 0.00 0.00 0.01 0.00 87 0 87 0
28MAR25 185.00 P 0.00 0.00 0.00 0.01 0.00 86 0 497 0
28MAR25 187.50 P 0.00 0.00 0.00 0.01 0.00 84 0 143 0
28MAR25 190.00 P 0.00 0.00 0.00 0.01 0.00 82 0 206 0
28MAR25 192.50 P 0.00 0.00 0.00 0.01 0.00 81 0 103 0
28MAR25 195.00 P 0.00 0.00 0.00 0.01 0.00 79 0 244 0
28MAR25 197.50 P 0.00 0.00 0.00 0.01 0.00 78 0 179 0
28MAR25 200.00 P 0.00 0.00 0.00 0.01 0.00 76 0 481 0
28MAR25 205.00 P 0.00 0.00 0.00 0.01 0.00 73 0 406 0
28MAR25 210.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3,612 0
28MAR25 215.00 P 0.00 0.00 0.00 0.01 0.00 67 0 547 0
28MAR25 220.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,091 0
28MAR25 225.00 P 0.00 0.00 0.00 0.01 0.00 62 0 916 0
28MAR25 230.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,251 0
28MAR25 235.00 P 0.00 0.00 0.00 0.01 0.00 56 0 833 0
28MAR25 240.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,181 0
28MAR25 245.00 P 0.00 0.00 0.00 0.01 0.00 51 0 434 0
28MAR25 250.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 839 0
28MAR25 255.00 P 0.10 0.10 0.10 0.02 -0.02 49 1 616 0
28MAR25 260.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 797 0
28MAR25 265.00 P 0.00 0.00 0.00 0.06 -0.07 49 0 904 0
28MAR25 270.00 P 0.20 0.20 0.20 0.10 -0.10 49 1 2,081 0
28MAR25 275.00 P 0.00 0.00 0.00 0.15 -0.16 49 0 667 0
28MAR25 280.00 P 0.46 0.46 0.42 0.25 -0.21 50 20 695 -16
28MAR25 285.00 P 0.47 0.47 0.45 0.37 -0.32 49 30 460 0
28MAR25 290.00 P 0.82 0.82 0.58 0.53 -0.45 50 65 488 -1
28MAR25 295.00 P 0.90 0.94 0.71 0.75 -0.60 49 70 540 +55
28MAR25 300.00 P 1.20 1.30 0.98 1.02 -0.82 49 27 708 -4
28MAR25 310.00 P 2.26 2.26 1.83 1.89 -1.25 49 20 1,424 -13
28MAR25 320.00 P 3.50 3.85 2.86 3.20 -1.94 49 59 1,524 -1
28MAR25 330.00 P 5.50 6.00 4.63 5.22 -2.78 49 98 1,374 +31
28MAR25 340.00 P 8.30 9.22 7.30 7.95 -3.80 48 73 2,883 +1
28MAR25 350.00 P 13.00 13.30 10.80 11.50 -5.45 48 57 1,996 +26
28MAR25 360.00 P 17.85 18.71 15.28 16.13 -6.79 48 73 797 +40
28MAR25 370.00 P 24.20 24.80 21.21 22.07 -7.16 50 134 613 -14
28MAR25 380.00 P 27.49 29.20 27.49 28.75 -7.69 51 52 742 +12
28MAR25 390.00 P 36.04 36.04 36.04 36.02 -8.47 52 1 1,820 +1
28MAR25 400.00 P 0.00 0.00 0.00 43.13 -9.96 49 0 448 0
28MAR25 410.00 P 0.00 0.00 0.00 51.50 -10.62 49 0 53 0
28MAR25 420.00 P 60.85 60.85 60.85 60.32 -11.17 49 1 31 -1
28MAR25 430.00 P 0.00 0.00 0.00 69.51 -11.59 49 0 13 0
28MAR25 440.00 P 0.00 0.00 0.00 78.97 -11.92 49 0 20 0
28MAR25 450.00 P 0.00 0.00 0.00 88.65 -12.16 49 0 13 0
28MAR25 460.00 P 0.00 0.00 0.00 98.47 -12.33 49 0 6 0
28MAR25 470.00 P 0.00 0.00 0.00 108.40 -12.40 0 0 10 0
28MAR25 480.00 P 0.00 0.00 0.00 118.40 -12.40 0 0 0 0
28MAR25 490.00 P 0.00 0.00 0.00 128.40 -12.40 0 0 7 0
28MAR25 500.00 P 0.00 0.00 0.00 138.40 -12.40 0 0 0 0
29APR25 205.00 P 0.00 0.00 0.00 0.01 0.00 47 0 727 0
29APR25 210.00 P 0.00 0.00 0.00 0.01 0.00 45 0 798 0
29APR25 215.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 1,160 0
29APR25 220.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 826 0
29APR25 225.00 P 0.10 0.10 0.10 0.04 -0.01 45 3 488 +3
29APR25 230.00 P 0.18 0.18 0.18 0.06 -0.03 45 15 259 +15
29APR25 235.00 P 0.26 0.26 0.10 0.09 -0.04 44 75 716 +60
29APR25 240.00 P 0.35 0.35 0.35 0.13 -0.06 44 15 1,004 +15
29APR25 245.00 P 0.00 0.00 0.00 0.19 -0.08 44 0 183 0
29APR25 250.00 P 0.00 0.00 0.00 0.27 -0.11 44 0 382 0
29APR25 255.00 P 0.00 0.00 0.00 0.37 -0.17 44 0 585 0
29APR25 260.00 P 0.00 0.00 0.00 0.52 -0.23 44 0 125 0
29APR25 265.00 P 0.00 0.00 0.00 0.68 -0.32 44 0 171 0
29APR25 270.00 P 0.00 0.00 0.00 0.92 -0.40 44 0 278 0
29APR25 275.00 P 1.17 1.17 1.17 1.22 -0.48 45 5 314 +5
29APR25 280.00 P 1.76 1.76 1.56 1.54 -0.66 44 20 361 +17
29APR25 285.00 P 1.90 1.95 1.90 1.93 -0.81 44 16 293 +16
29APR25 290.00 P 2.54 2.65 2.25 2.40 -1.04 44 23 290 +22
29APR25 295.00 P 3.38 3.38 3.38 2.96 -1.21 44 2 70 +2
29APR25 300.00 P 4.01 4.01 4.01 3.67 -1.30 44 1 507 +1
29APR25 310.00 P 5.90 6.00 5.15 5.38 -1.82 44 72 655 0
29APR25 320.00 P 7.74 8.11 7.10 7.60 -2.36 44 66 276 +62
29APR25 330.00 P 11.00 11.50 9.73 10.37 -3.03 44 80 573 -31
29APR25 340.00 P 15.14 15.14 13.00 13.81 -3.94 44 44 464 +15
29APR25 350.00 P 18.90 19.47 17.00 17.95 -5.14 44 60 273 -25
29APR25 360.00 P 24.52 24.52 22.22 22.87 -6.00 44 36 174 +4
29APR25 370.00 P 29.55 29.55 28.29 28.55 -7.10 44 16 300 0
29APR25 380.00 P 0.00 0.00 0.00 34.91 -6.64 45 0 155 0
29APR25 390.00 P 44.23 44.23 44.23 41.65 -7.28 45 4 162 +4
29APR25 400.00 P 0.00 0.00 0.00 48.33 -8.43 44 0 152 0
29APR25 410.00 P 0.00 0.00 0.00 56.04 -9.06 44 0 63 0
29APR25 420.00 P 0.00 0.00 0.00 64.12 -9.68 44 0 0 0
29APR25 430.00 P 0.00 0.00 0.00 72.51 -10.25 44 0 0 0
29APR25 440.00 P 0.00 0.00 0.00 81.33 -10.67 44 0 0 0
29APR25 450.00 P 0.00 0.00 0.00 90.38 -11.10 44 0 0 0
29APR25 460.00 P 0.00 0.00 0.00 99.63 -11.49 44 0 1 0
29APR25 470.00 P 0.00 0.00 0.00 109.14 -11.76 44 0 0 0
29APR25 480.00 P 0.00 0.00 0.00 118.77 -12.04 44 0 0 0
29APR25 490.00 P 0.00 0.00 0.00 128.54 -12.26 44 0 0 0
29APR25 500.00 P 0.00 0.00 0.00 138.43 -12.37 44 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 0.29 -0.08 43 0 239 0
29MAY25 235.00 P 0.00 0.00 0.00 0.39 -0.11 43 0 141 0
29MAY25 240.00 P 0.00 0.00 0.00 0.52 -0.14 43 0 13 0
29MAY25 245.00 P 0.00 0.00 0.00 0.68 -0.19 43 0 38 0
29MAY25 250.00 P 0.00 0.00 0.00 0.88 -0.24 43 0 33 0
29MAY25 255.00 P 0.00 0.00 0.00 1.13 -0.31 43 0 46 0
29MAY25 260.00 P 0.00 0.00 0.00 1.41 -0.45 43 0 37 0
29MAY25 265.00 P 0.00 0.00 0.00 1.78 -0.54 43 0 59 0
29MAY25 270.00 P 0.00 0.00 0.00 2.23 -0.64 43 0 104 0
29MAY25 275.00 P 3.01 3.01 3.01 2.74 -0.68 43 15 59 +15
29MAY25 280.00 P 3.42 3.42 3.20 3.28 -0.89 43 45 127 +43
29MAY25 285.00 P 0.00 0.00 0.00 3.82 -1.13 43 0 128 0
29MAY25 290.00 P 4.37 4.37 4.37 4.60 -1.14 43 10 187 0
29MAY25 295.00 P 0.00 0.00 0.00 5.40 -1.36 43 0 79 0
29MAY25 300.00 P 6.72 6.72 6.07 6.32 -1.66 43 17 3,491 +17
29MAY25 310.00 P 8.85 8.85 8.20 8.51 -2.09 43 22 399 +3
29MAY25 320.00 P 11.79 11.89 11.06 11.20 -2.58 43 37 126 -21
29MAY25 330.00 P 15.18 15.55 13.75 14.45 -3.25 43 19 373 +7
29MAY25 340.00 P 19.20 19.40 17.75 18.23 -3.84 43 32 310 0
29MAY25 350.00 P 24.00 24.00 22.22 22.61 -4.79 43 58 1,392 +15
29MAY25 360.00 P 26.65 27.80 26.65 27.80 -5.40 43 52 614 +36
29MAY25 370.00 P 36.10 36.10 32.59 33.56 -5.62 44 60 242 +45
29MAY25 380.00 P 40.39 40.39 40.39 39.39 -6.12 43 6 422 -6
29MAY25 390.00 P 0.00 0.00 0.00 46.39 -6.26 44 0 245 0
29MAY25 400.00 P 53.19 53.19 53.19 52.59 -7.58 43 15 64 0
29MAY25 410.00 P 0.00 0.00 0.00 59.78 -8.23 43 0 49 0
29MAY25 420.00 P 0.00 0.00 0.00 67.58 -8.76 43 0 6 0
29MAY25 430.00 P 0.00 0.00 0.00 75.58 -9.28 43 0 6 0
29MAY25 440.00 P 0.00 0.00 0.00 83.97 -9.76 43 0 0 0
29MAY25 450.00 P 0.00 0.00 0.00 92.59 -10.22 43 0 0 0
29MAY25 460.00 P 0.00 0.00 0.00 101.47 -10.63 43 0 0 0
29MAY25 470.00 P 0.00 0.00 0.00 110.57 -11.00 43 0 0 0
29MAY25 480.00 P 0.00 0.00 0.00 119.86 -11.33 43 0 0 0
29MAY25 490.00 P 0.00 0.00 0.00 129.31 -11.64 43 0 0 0
29MAY25 500.00 P 0.00 0.00 0.00 138.91 -11.91 43 0 0 0
27JUN25 155.00 P 0.08 0.09 0.07 0.01 0.00 47 90 598 +90
27JUN25 157.50 P 0.08 0.08 0.08 0.01 0.00 46 60 698 0
27JUN25 160.00 P 0.09 0.09 0.09 0.01 0.00 45 45 899 0
27JUN25 162.50 P 0.00 0.00 0.00 0.01 0.00 44 0 644 0
27JUN25 165.00 P 0.10 0.10 0.10 0.01 0.00 44 12 663 +12
27JUN25 167.50 P 0.12 0.12 0.10 0.01 0.00 43 165 635 +105
27JUN25 170.00 P 0.10 0.10 0.10 0.01 0.00 42 12 354 +12
27JUN25 172.50 P 0.10 0.10 0.10 0.01 0.00 41 135 356 +115
27JUN25 175.00 P 0.10 0.13 0.10 0.01 0.00 40 225 602 +195
27JUN25 177.50 P 0.10 0.14 0.10 0.02 0.00 42 180 310 +150
27JUN25 180.00 P 0.10 0.10 0.10 0.03 0.00 43 90 368 +59
27JUN25 182.50 P 0.10 0.11 0.10 0.04 0.00 43 45 256 +45
27JUN25 185.00 P 0.11 0.11 0.10 0.05 0.00 43 15 394 +15
27JUN25 187.50 P 0.00 0.00 0.00 0.06 0.00 43 0 939 0
27JUN25 190.00 P 0.29 0.38 0.28 0.07 0.00 43 42 262 +30
27JUN25 192.50 P 0.33 0.33 0.33 0.08 -0.01 43 15 87 +9
27JUN25 195.00 P 0.35 0.35 0.32 0.10 -0.01 43 30 171 +30
27JUN25 197.50 P 0.39 0.39 0.39 0.11 -0.02 42 15 248 +15
27JUN25 200.00 P 0.53 0.53 0.41 0.13 -0.03 43 71 829 -11
27JUN25 205.00 P 0.00 0.00 0.00 0.19 -0.03 43 0 325 0
27JUN25 210.00 P 0.00 0.00 0.00 0.25 -0.05 43 0 705 0
27JUN25 215.00 P 0.00 0.00 0.00 0.34 -0.06 43 0 278 0
27JUN25 220.00 P 0.00 0.00 0.00 0.45 -0.09 43 0 1,233 0
27JUN25 225.00 P 0.00 0.00 0.00 0.59 -0.11 43 0 417 0
27JUN25 230.00 P 1.29 1.29 1.24 0.78 -0.12 43 45 596 +45
27JUN25 235.00 P 0.00 0.00 0.00 0.97 -0.18 43 0 370 0
27JUN25 240.00 P 0.00 0.00 0.00 1.22 -0.22 43 0 1,253 0
27JUN25 245.00 P 0.00 0.00 0.00 1.51 -0.31 43 0 150 0
27JUN25 250.00 P 2.20 2.20 2.20 1.89 -0.31 43 15 999 0
27JUN25 255.00 P 0.00 0.00 0.00 2.26 -0.56 43 0 68 0
27JUN25 260.00 P 0.00 0.00 0.00 2.78 -0.59 43 0 683 0
27JUN25 265.00 P 3.57 3.57 3.45 3.31 -0.76 43 31 115 +27
27JUN25 270.00 P 0.00 0.00 0.00 3.81 -0.77 42 0 434 0
27JUN25 275.00 P 0.00 0.00 0.00 4.54 -0.78 42 0 115 0
27JUN25 280.00 P 4.94 4.94 4.94 5.27 -1.30 42 1 167 +1
27JUN25 285.00 P 0.00 0.00 0.00 6.17 -1.09 42 0 95 0
27JUN25 290.00 P 7.06 7.06 7.06 7.27 -1.14 42 15 2,193 +15
27JUN25 295.00 P 8.32 8.32 8.32 8.12 -1.54 42 15 55 -2
27JUN25 300.00 P 9.00 9.55 8.49 9.37 -1.60 42 101 214 +21
27JUN25 310.00 P 12.00 12.66 11.64 11.93 -2.14 42 14 452 +6
27JUN25 320.00 P 14.28 14.28 14.05 15.13 -2.58 42 25 262 +25
27JUN25 330.00 P 17.95 18.34 17.95 18.70 -3.37 42 90 1,273 -54
27JUN25 340.00 P 0.00 0.00 0.00 22.76 -4.02 42 0 208 0
27JUN25 350.00 P 28.00 28.50 26.16 27.41 -4.65 42 94 327 +30
27JUN25 360.00 P 31.86 32.44 31.38 32.81 -5.27 42 130 235 +100
27JUN25 370.00 P 0.00 0.00 0.00 38.60 -5.85 42 0 29 0
27JUN25 380.00 P 0.00 0.00 0.00 44.89 -5.59 43 0 47 0
27JUN25 390.00 P 0.00 0.00 0.00 51.51 -6.04 43 0 17 0
27JUN25 400.00 P 0.00 0.00 0.00 57.90 -6.92 43 0 62 0
27JUN25 410.00 P 0.00 0.00 0.00 64.99 -7.53 43 0 33 0
27JUN25 420.00 P 0.00 0.00 0.00 72.52 -7.93 43 0 0 0
27JUN25 430.00 P 0.00 0.00 0.00 80.24 -8.46 43 0 0 0
27JUN25 440.00 P 0.00 0.00 0.00 88.31 -8.84 43 0 15 0
27JUN25 450.00 P 0.00 0.00 0.00 96.58 -9.27 43 0 0 0
27JUN25 460.00 P 0.00 0.00 0.00 105.08 -9.61 43 0 0 0
27JUN25 470.00 P 0.00 0.00 0.00 113.79 -9.96 43 0 0 0
27JUN25 480.00 P 0.00 0.00 0.00 122.61 -10.29 43 0 15 0
27JUN25 490.00 P 0.00 0.00 0.00 131.68 -10.59 43 0 0 0
27JUN25 500.00 P 0.00 0.00 0.00 140.79 -10.90 43 0 0 0
29SEP25 192.50 P 0.00 0.00 0.00 0.50 -0.07 40 0 98 0
29SEP25 195.00 P 1.44 1.44 1.44 0.58 -0.09 40 4 1,788 0
29SEP25 197.50 P 0.00 0.00 0.00 0.64 -0.10 40 0 42 0
29SEP25 200.00 P 0.00 0.00 0.00 0.73 -0.09 40 0 115 0
29SEP25 205.00 P 0.00 0.00 0.00 0.90 -0.14 40 0 53 0
29SEP25 210.00 P 0.00 0.00 0.00 1.13 -0.16 40 0 79 0
29SEP25 215.00 P 0.00 0.00 0.00 1.39 -0.17 40 0 36 0
29SEP25 220.00 P 0.00 0.00 0.00 1.66 -0.28 40 0 505 0
29SEP25 225.00 P 0.00 0.00 0.00 2.04 -0.27 40 0 96 0
29SEP25 230.00 P 0.00 0.00 0.00 2.42 -0.35 40 0 162 0
29SEP25 235.00 P 0.00 0.00 0.00 2.87 -0.44 40 0 45 0
29SEP25 240.00 P 0.00 0.00 0.00 3.51 -0.34 40 0 219 0
29SEP25 245.00 P 0.00 0.00 0.00 3.96 -0.58 40 0 174 0
29SEP25 250.00 P 0.00 0.00 0.00 4.60 -0.69 40 0 856 0
29SEP25 255.00 P 0.00 0.00 0.00 5.35 -0.88 40 0 498 0
29SEP25 260.00 P 0.00 0.00 0.00 6.11 -1.08 40 0 116 0
29SEP25 265.00 P 0.00 0.00 0.00 6.95 -1.28 40 0 37 0
29SEP25 270.00 P 0.00 0.00 0.00 8.17 -1.10 40 0 180 0
29SEP25 275.00 P 0.00 0.00 0.00 9.11 -0.87 40 0 119 0
29SEP25 280.00 P 0.00 0.00 0.00 9.98 -1.43 40 0 418 0
29SEP25 285.00 P 0.00 0.00 0.00 11.16 -1.51 40 0 120 0
29SEP25 290.00 P 0.00 0.00 0.00 12.39 -1.75 40 0 176 0
29SEP25 295.00 P 0.00 0.00 0.00 13.70 -1.94 40 0 57 0
29SEP25 300.00 P 15.00 15.00 15.00 15.13 -2.08 40 1 111 +1
29SEP25 310.00 P 0.00 0.00 0.00 18.27 -2.56 39 0 65 0
29SEP25 320.00 P 0.00 0.00 0.00 21.88 -2.94 40 0 305 0
29SEP25 330.00 P 25.11 25.11 25.11 25.72 -3.65 39 2 190 0
29SEP25 340.00 P 31.00 31.00 31.00 30.02 -4.28 39 2 137 +2
29SEP25 350.00 P 0.00 0.00 0.00 34.89 -4.91 39 0 1,199 0
29SEP25 360.00 P 39.13 39.13 39.13 40.62 -4.68 40 15 244 0
29SEP25 370.00 P 44.82 44.82 44.82 46.39 -5.21 40 15 50 -10
29SEP25 380.00 P 0.00 0.00 0.00 52.59 -5.30 40 0 21 0
29SEP25 390.00 P 0.00 0.00 0.00 59.29 -5.17 41 0 810 0
29SEP25 400.00 P 0.00 0.00 0.00 65.25 -6.36 40 0 37 0
29SEP25 410.00 P 0.00 0.00 0.00 72.15 -6.67 40 0 49 0
29SEP25 420.00 P 0.00 0.00 0.00 79.34 -7.11 40 0 0 0
29SEP25 430.00 P 0.00 0.00 0.00 86.61 -7.67 40 0 0 0
29SEP25 440.00 P 0.00 0.00 0.00 94.42 -7.82 40 0 0 0
29SEP25 450.00 P 0.00 0.00 0.00 102.27 -8.32 40 0 0 0
29SEP25 460.00 P 0.00 0.00 0.00 110.33 -8.66 40 0 0 0
29SEP25 470.00 P 0.00 0.00 0.00 118.69 -8.91 40 0 0 0
29SEP25 480.00 P 0.00 0.00 0.00 127.11 -9.31 40 0 0 0
29SEP25 490.00 P 0.00 0.00 0.00 135.72 -9.56 40 0 0 0
29SEP25 500.00 P 0.00 0.00 0.00 144.54 -9.80 40 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 1.09 -0.14 39 0 161 0
30DEC25 192.50 P 0.00 0.00 0.00 1.22 -0.13 39 0 15 0
30DEC25 195.00 P 0.00 0.00 0.00 1.35 -0.13 39 0 14 0
30DEC25 197.50 P 0.00 0.00 0.00 1.48 -0.13 39 0 8 0
30DEC25 200.00 P 0.00 0.00 0.00 1.61 -0.19 39 0 31 0
30DEC25 205.00 P 0.00 0.00 0.00 1.94 -0.24 39 0 26 0
30DEC25 210.00 P 0.00 0.00 0.00 2.32 -0.24 39 0 19 0
30DEC25 215.00 P 0.00 0.00 0.00 2.71 -0.33 39 0 2 0
30DEC25 220.00 P 0.00 0.00 0.00 3.19 -0.39 39 0 66 0
30DEC25 225.00 P 4.60 4.60 4.60 3.74 -0.39 39 15 31 +14
30DEC25 230.00 P 0.00 0.00 0.00 4.29 -0.50 39 0 72 0
30DEC25 235.00 P 0.00 0.00 0.00 4.93 -0.61 39 0 8 0
30DEC25 240.00 P 0.00 0.00 0.00 5.69 -0.61 39 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 6.45 -0.68 39 0 14 0
30DEC25 250.00 P 0.00 0.00 0.00 7.22 -0.92 39 0 93 0
30DEC25 255.00 P 0.00 0.00 0.00 8.22 -0.93 39 0 29 0
30DEC25 260.00 P 0.00 0.00 0.00 9.24 -0.94 39 0 175 0
30DEC25 265.00 P 0.00 0.00 0.00 10.27 -1.15 39 0 64 0
30DEC25 270.00 P 11.50 11.50 11.50 11.37 -1.55 39 10 128 0
30DEC25 275.00 P 0.00 0.00 0.00 12.70 -1.45 39 0 291 0
30DEC25 280.00 P 14.00 14.00 13.70 13.83 -1.67 39 2 303 0
30DEC25 285.00 P 0.00 0.00 0.00 15.20 -1.63 39 0 210 0
30DEC25 290.00 P 0.00 0.00 0.00 16.60 -1.88 39 0 48 0
30DEC25 295.00 P 0.00 0.00 0.00 18.10 -2.38 39 0 24 0
30DEC25 300.00 P 0.00 0.00 0.00 19.69 -2.52 38 0 20 0
30DEC25 310.00 P 0.00 0.00 0.00 23.15 -2.87 39 0 31 0
30DEC25 320.00 P 27.12 27.70 27.12 26.90 -3.34 38 3 58 0
30DEC25 330.00 P 0.00 0.00 0.00 31.24 -3.61 38 0 68 0
30DEC25 340.00 P 36.97 36.97 36.97 35.86 -3.80 38 15 575 +15
30DEC25 350.00 P 39.34 39.34 39.34 41.09 -4.01 39 15 861 +7
30DEC25 360.00 P 44.63 45.56 44.63 46.19 -4.88 39 75 694 +60
30DEC25 370.00 P 0.00 0.00 0.00 51.88 -4.98 39 0 12 0
30DEC25 380.00 P 0.00 0.00 0.00 58.10 -5.02 39 0 36 0
30DEC25 390.00 P 0.00 0.00 0.00 64.58 -5.05 39 0 67 0
30DEC25 400.00 P 0.00 0.00 0.00 70.70 -5.71 39 0 10 0
30DEC25 410.00 P 0.00 0.00 0.00 77.28 -6.34 39 0 0 0
30DEC25 420.00 P 90.90 90.90 90.90 84.34 -6.56 39 2 0 -2
30DEC25 430.00 P 0.00 0.00 0.00 91.59 -6.88 39 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 98.91 -7.43 39 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 106.62 -7.66 39 0 0 0
30DEC25 460.00 P 0.00 0.00 0.00 114.52 -7.92 39 0 0 0
30DEC25 470.00 P 0.00 0.00 0.00 122.48 -8.40 39 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 130.67 -8.69 39 0 0 0
30DEC25 490.00 P 0.00 0.00 0.00 139.11 -8.84 39 0 0 0
30DEC25 500.00 P 0.00 0.00 0.00 147.60 -9.24 39 0 4 0
30MAR26 275.00 P 15.63 15.80 15.63 16.09 -1.31 38 2 3 +2
30MAR26 280.00 P 0.00 0.00 0.00 16.92 -1.95 38 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 18.70 -1.74 38 0 0 0
30MAR26 290.00 P 19.90 19.90 19.90 20.22 -1.86 38 1 21 -1
30MAR26 295.00 P 0.00 0.00 0.00 21.83 -2.00 38 0 1 0
30MAR26 300.00 P 22.75 22.75 22.75 23.51 -2.26 38 1 11 +1
30MAR26 310.00 P 0.00 0.00 0.00 27.15 -2.90 38 0 5 0
30MAR26 320.00 P 0.00 0.00 0.00 31.14 -2.83 38 0 15 0
30MAR26 330.00 P 0.00 0.00 0.00 35.49 -3.12 38 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 40.71 -2.96 38 0 27 0
30MAR26 350.00 P 0.00 0.00 0.00 45.22 -4.29 38 0 37 0
30MAR26 360.00 P 51.00 51.00 49.96 51.25 -3.56 38 22 20 +20
30MAR26 370.00 P 0.00 0.00 0.00 56.99 -3.78 38 0 13 0
30MAR26 380.00 P 0.00 0.00 0.00 62.35 -4.52 38 0 26 0
30MAR26 390.00 P 0.00 0.00 0.00 68.30 -5.08 38 0 4 0
30MAR26 400.00 P 0.00 0.00 0.00 75.35 -4.63 38 0 46 0
30MAR26 410.00 P 0.00 0.00 0.00 81.93 -5.09 38 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 88.61 -5.67 38 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 95.84 -5.77 38 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 103.13 -6.10 38 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 110.51 -6.63 38 0 0 0
30MAR26 460.00 P 0.00 0.00 0.00 118.18 -6.95 38 0 0 0
30MAR26 470.00 P 0.00 0.00 0.00 126.12 -7.08 38 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 134.11 -7.52 38 0 0 0
30MAR26 490.00 P 0.00 0.00 0.00 142.20 -7.95 38 0 0 0
TOTAL PUT 4,803 96,265 +2,201
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$ 50.55
28MAR25 17.50 C 0.00 0.00 0.00 33.09 -0.60 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 32.59 -0.61 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 32.09 -0.61 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 31.60 -0.60 134 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 31.10 -0.60 126 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 30.60 -0.60 118 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 29.60 -0.60 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 28.60 -0.61 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 27.61 -0.60 109 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 26.61 -0.60 97 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 25.61 -0.60 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 24.61 -0.61 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 23.62 -0.60 89 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 22.62 -0.60 79 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 21.62 -0.60 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 20.62 -0.61 0 0 1 0
28MAR25 31.00 C 0.00 0.00 0.00 19.63 -0.60 71 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 18.63 -0.60 63 0 4 0
28MAR25 33.00 C 0.00 0.00 0.00 17.63 -0.61 50 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 16.64 -0.60 61 0 6 0
28MAR25 35.00 C 0.00 0.00 0.00 15.65 -0.60 61 0 1 0
28MAR25 36.00 C 0.00 0.00 0.00 14.67 -0.60 63 0 1 0
28MAR25 37.00 C 0.00 0.00 0.00 13.69 -0.60 62 0 40 0
28MAR25 38.00 C 0.00 0.00 0.00 12.72 -0.60 62 0 5 0
28MAR25 39.00 C 0.00 0.00 0.00 11.76 -0.60 61 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 10.82 -0.60 61 0 2 0
28MAR25 41.00 C 0.00 0.00 0.00 9.91 -0.59 62 0 16 0
28MAR25 42.00 C 0.00 0.00 0.00 9.02 -0.59 62 0 9 0
28MAR25 43.00 C 0.00 0.00 0.00 8.16 -0.58 61 0 29 0
28MAR25 44.00 C 0.00 0.00 0.00 7.34 -0.57 62 0 41 0
28MAR25 45.00 C 0.00 0.00 0.00 6.56 -0.56 62 0 35 0
28MAR25 46.00 C 0.00 0.00 0.00 5.83 -0.54 62 0 16 0
28MAR25 47.00 C 6.00 6.00 6.00 5.02 -0.47 59 1 45 0
28MAR25 48.00 C 5.30 5.30 5.30 4.43 -0.42 60 2 24 -2
28MAR25 49.00 C 3.80 3.80 3.40 3.87 -0.39 60 2 93 +1
28MAR25 50.00 C 4.30 4.30 2.92 3.39 -0.34 61 124 468 0
28MAR25 52.50 C 3.20 3.20 2.06 2.37 -0.34 63 131 142 +29
28MAR25 55.00 C 2.40 2.50 1.62 1.54 -0.30 63 15 123 -4
28MAR25 57.50 C 1.56 1.56 1.19 0.96 -0.23 62 44 138 +13
28MAR25 60.00 C 1.20 1.36 0.89 0.58 -0.16 62 94 171 +1
28MAR25 62.50 C 1.10 1.10 0.78 0.34 -0.11 62 24 92 +1
28MAR25 65.00 C 0.77 0.80 0.60 0.19 -0.08 62 49 49 -17
28MAR25 67.50 C 0.57 0.57 0.56 0.11 -0.04 62 25 76 +25
28MAR25 70.00 C 0.50 0.50 0.49 0.06 -0.03 62 14 118 +6
28MAR25 72.50 C 0.00 0.00 0.00 0.03 -0.02 62 0 81 0
28MAR25 75.00 C 0.00 0.00 0.00 0.02 -0.01 64 0 51 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 18 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 25 0
29APR25 28.00 C 0.00 0.00 0.00 22.73 -0.60 60 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 21.74 -0.60 58 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 20.75 -0.61 56 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 19.78 -0.60 59 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 18.80 -0.60 57 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 17.84 -0.59 58 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 16.88 -0.60 57 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 15.94 -0.59 58 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 15.02 -0.58 58 0 1 0
29APR25 37.00 C 0.00 0.00 0.00 14.11 -0.58 58 0 250 0
29APR25 38.00 C 0.00 0.00 0.00 13.22 -0.57 58 0 250 0
29APR25 39.00 C 0.00 0.00 0.00 12.35 -0.57 58 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 11.51 -0.56 58 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 10.70 -0.55 58 0 1 0
29APR25 42.00 C 0.00 0.00 0.00 9.92 -0.53 58 0 15 0
29APR25 43.00 C 0.00 0.00 0.00 9.17 -0.52 58 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 8.46 -0.50 58 0 15 0
29APR25 45.00 C 0.00 0.00 0.00 7.77 -0.49 58 0 125 0
29APR25 46.00 C 0.00 0.00 0.00 7.13 -0.47 58 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 6.32 -0.44 55 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 5.77 -0.43 55 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 5.26 -0.41 56 0 46 0
29APR25 50.00 C 4.62 4.62 4.47 5.01 -0.24 59 60 33 -45
29APR25 52.50 C 4.75 4.92 3.62 3.93 -0.29 59 41 47 +21
29APR25 55.00 C 3.89 4.02 3.00 3.01 -0.30 59 18 106 +10
29APR25 57.50 C 2.58 2.64 2.58 2.27 -0.25 59 16 55 -14
29APR25 60.00 C 2.67 2.87 1.94 1.69 -0.21 59 71 70 -7
29APR25 62.50 C 2.12 2.12 2.12 1.25 -0.17 58 1 51 0
29APR25 65.00 C 0.00 0.00 0.00 0.91 -0.13 58 0 19 0
29APR25 67.50 C 0.00 0.00 0.00 0.66 -0.10 58 0 17 0
29APR25 70.00 C 1.07 1.07 1.07 0.47 -0.08 58 1 15 0
29APR25 72.50 C 0.00 0.00 0.00 0.33 -0.06 58 0 33 0
29APR25 75.00 C 0.00 0.00 0.00 0.23 -0.05 58 0 21 0
29APR25 77.50 C 0.00 0.00 0.00 0.16 -0.04 58 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 0.11 -0.03 58 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 0.08 -0.02 58 0 3 0
29MAY25 33.00 C 0.00 0.00 0.00 18.05 -0.62 53 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 17.13 -0.62 54 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 16.22 -0.62 53 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 15.33 -0.62 53 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 14.46 -0.63 53 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 13.61 -0.63 53 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 12.79 -0.63 53 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 11.99 -0.63 53 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 11.22 -0.62 53 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 10.48 -0.62 53 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 9.77 -0.61 53 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 9.09 -0.61 53 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 8.44 -0.60 53 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 7.82 -0.59 53 0 20 0
29MAY25 47.00 C 0.00 0.00 0.00 7.07 -0.54 52 0 0 0
29MAY25 48.00 C 7.66 7.74 7.66 6.58 -0.46 52 2 0 -2
29MAY25 49.00 C 0.00 0.00 0.00 6.12 -0.47 53 0 2 0
29MAY25 50.00 C 0.00 0.00 0.00 5.67 -0.54 53 0 15 0
29MAY25 52.50 C 0.00 0.00 0.00 4.71 -0.43 55 0 200 0
29MAY25 55.00 C 5.23 5.23 5.21 3.77 -0.47 55 2 943 0
29MAY25 57.50 C 0.00 0.00 0.00 2.99 -0.42 54 0 738 0
29MAY25 60.00 C 0.00 0.00 0.00 2.35 -0.37 54 0 66 0
29MAY25 62.50 C 0.00 0.00 0.00 1.83 -0.33 54 0 16 0
29MAY25 65.00 C 2.39 2.39 2.10 1.42 -0.29 54 10 739 +8
29MAY25 67.50 C 0.00 0.00 0.00 1.10 -0.24 54 0 15 0
29MAY25 70.00 C 0.00 0.00 0.00 0.84 -0.21 54 0 31 0
29MAY25 72.50 C 0.00 0.00 0.00 0.62 -0.17 53 0 3 0
29MAY25 75.00 C 0.00 0.00 0.00 0.47 -0.14 53 0 43 0
29MAY25 77.50 C 0.00 0.00 0.00 0.36 -0.11 53 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 0.27 -0.09 53 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 0.20 -0.08 53 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 32.74 -0.60 61 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 32.24 -0.61 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 31.75 -0.60 55 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 31.25 -0.61 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 30.76 -0.60 46 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 29.77 -0.60 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 28.78 -0.61 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 27.80 -0.60 55 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 26.81 -0.60 52 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 25.82 -0.61 49 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 24.84 -0.61 51 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 23.86 -0.61 50 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 22.89 -0.61 51 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 21.93 -0.61 52 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 20.97 -0.62 52 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 20.02 -0.62 51 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 19.08 -0.63 51 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 18.16 -0.63 51 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 17.25 -0.64 51 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 16.36 -0.64 51 0 3 0
27JUN25 36.00 C 0.00 0.00 0.00 15.50 -0.64 52 0 1 0
27JUN25 37.00 C 0.00 0.00 0.00 14.65 -0.64 52 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 13.83 -0.64 52 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 13.03 -0.64 52 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 12.25 -0.64 51 0 1 0
27JUN25 41.00 C 0.00 0.00 0.00 11.51 -0.65 51 0 6 0
27JUN25 42.00 C 0.00 0.00 0.00 10.78 -0.65 51 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 10.11 -0.64 51 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 9.44 -0.64 51 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 8.82 -0.62 51 0 13 0
27JUN25 46.00 C 0.00 0.00 0.00 8.23 -0.62 51 0 4 0
27JUN25 47.00 C 0.00 0.00 0.00 7.52 -0.57 50 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 7.06 -0.53 51 0 20 0
27JUN25 49.00 C 0.00 0.00 0.00 6.67 -0.56 52 0 80 0
27JUN25 50.00 C 0.00 0.00 0.00 6.25 -0.54 53 0 19 0
27JUN25 52.50 C 0.00 0.00 0.00 5.20 -0.55 53 0 47 0
27JUN25 55.00 C 0.00 0.00 0.00 4.26 -0.53 53 0 3 0
27JUN25 57.50 C 0.00 0.00 0.00 3.47 -0.47 52 0 0 0
27JUN25 60.00 C 3.11 3.11 3.11 2.80 -0.43 52 1 37 -1
27JUN25 62.50 C 0.00 0.00 0.00 2.25 -0.40 52 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 1.81 -0.34 52 0 7 0
27JUN25 67.50 C 2.64 2.64 2.64 1.44 -0.31 52 15 15 +15
27JUN25 70.00 C 0.00 0.00 0.00 1.14 -0.28 52 0 26 0
27JUN25 72.50 C 0.00 0.00 0.00 0.89 -0.20 52 0 45 0
27JUN25 75.00 C 0.00 0.00 0.00 0.69 -0.20 51 0 9 0
27JUN25 77.50 C 0.00 0.00 0.00 0.55 -0.16 51 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 0.43 -0.14 51 0 15 0
27JUN25 82.50 C 0.00 0.00 0.00 0.34 -0.11 51 0 15 0
29SEP25 18.00 C 0.00 0.00 0.00 32.74 -0.60 54 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 32.24 -0.61 0 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 31.75 -0.61 50 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 31.26 -0.60 53 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 30.76 -0.61 47 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 29.78 -0.61 51 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 28.80 -0.61 51 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 27.83 -0.61 52 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 26.86 -0.62 51 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 25.90 -0.63 51 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 24.95 -0.63 51 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 24.02 -0.64 52 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 23.10 -0.64 52 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 22.19 -0.65 51 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 21.31 -0.66 51 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 20.44 -0.65 52 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 19.60 -0.66 52 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 18.77 -0.67 51 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 17.96 -0.68 51 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 17.19 -0.68 51 0 2 0
29SEP25 36.00 C 0.00 0.00 0.00 16.42 -0.69 51 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 15.69 -0.68 51 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 14.99 -0.69 51 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 14.29 -0.69 52 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 13.62 -0.69 51 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 12.99 -0.69 51 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 12.36 -0.70 51 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 11.76 -0.68 51 0 2 0
29SEP25 44.00 C 0.00 0.00 0.00 11.21 -0.68 51 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 10.65 -0.69 51 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 10.10 -0.69 51 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 9.61 -0.66 51 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 9.14 -0.66 51 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 8.67 -0.66 51 0 2 0
29SEP25 50.00 C 0.00 0.00 0.00 8.20 -0.66 51 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 7.20 -0.64 51 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 6.28 -0.59 51 0 2 0
29SEP25 57.50 C 0.00 0.00 0.00 5.48 -0.59 51 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 4.77 -0.53 51 0 2 0
29SEP25 62.50 C 0.00 0.00 0.00 4.13 -0.54 51 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 3.60 -0.47 51 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 3.11 -0.47 51 0 3 0
29SEP25 70.00 C 0.00 0.00 0.00 2.71 -0.39 51 0 13 0
29SEP25 72.50 C 0.00 0.00 0.00 2.34 -0.40 51 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 2.02 -0.36 51 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 1.76 -0.32 51 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 1.50 -0.33 51 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 1.31 -0.31 51 0 31 0
30DEC25 25.00 C 0.00 0.00 0.00 26.19 -0.65 51 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 25.31 -0.66 51 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 24.46 -0.67 51 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 23.62 -0.67 51 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.80 -0.69 51 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 22.01 -0.68 52 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 21.21 -0.69 51 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.45 -0.70 51 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.71 -0.70 51 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.97 -0.70 51 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 18.27 -0.71 51 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 17.59 -0.72 51 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 16.91 -0.72 51 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 16.25 -0.72 51 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 15.64 -0.73 51 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 15.03 -0.73 51 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 14.42 -0.73 51 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 13.85 -0.73 51 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 13.32 -0.73 51 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 12.78 -0.74 51 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 12.25 -0.74 51 0 4 0
30DEC25 46.00 C 0.00 0.00 0.00 11.75 -0.72 51 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 11.30 -0.71 51 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 10.84 -0.72 51 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 10.38 -0.72 51 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 9.93 -0.72 51 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 8.97 -0.69 51 0 60 0
30DEC25 55.00 C 0.00 0.00 0.00 8.02 -0.70 51 0 5 0
30DEC25 57.50 C 0.00 0.00 0.00 7.25 -0.65 51 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 6.47 -0.66 51 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 5.84 -0.59 51 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 5.23 -0.60 51 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 4.69 -0.54 51 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 4.22 -0.53 51 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 3.75 -0.54 51 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 3.39 -0.46 51 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 3.05 -0.46 51 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 2.70 -0.47 51 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 2.45 -0.38 51 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.51 -0.56 49 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.90 -0.57 49 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 15.33 -0.54 49 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 14.80 -0.54 49 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.28 -0.54 49 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 13.75 -0.54 49 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.22 -0.55 49 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 12.77 -0.51 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 12.32 -0.51 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 11.87 -0.51 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 11.42 -0.51 49 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 10.97 -0.51 49 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 10.03 -0.48 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 9.09 -0.48 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 8.31 -0.43 49 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.55 -0.67 49 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.86 -0.38 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 6.26 -0.38 49 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.66 -0.38 49 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 5.17 -0.33 49 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 4.72 -0.33 49 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 4.26 -0.33 49 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 3.90 -0.27 49 0 0 0
TOTAL CALL 763 6,422 +38
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 142 0 13 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 138 0 19 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 131 0 11 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 49 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 108 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
28MAR25 35.00 P 0.00 0.00 0.00 0.02 0.00 63 0 59 0
28MAR25 36.00 P 0.00 0.00 0.00 0.03 0.00 63 0 73 0
28MAR25 37.00 P 0.10 0.10 0.10 0.05 0.00 62 2 95 0
28MAR25 38.00 P 0.00 0.00 0.00 0.08 +0.01 62 0 57 0
28MAR25 39.00 P 0.00 0.00 0.00 0.12 +0.01 62 0 51 0
28MAR25 40.00 P 0.19 0.19 0.15 0.17 0.00 61 9 30 -6
28MAR25 41.00 P 0.20 0.25 0.19 0.25 +0.01 61 156 203 +51
28MAR25 42.00 P 0.38 0.38 0.38 0.36 +0.02 61 100 227 +100
28MAR25 43.00 P 0.42 0.42 0.42 0.50 +0.03 61 2 91 +2
28MAR25 44.00 P 0.46 0.63 0.46 0.67 +0.04 61 42 223 -1
28MAR25 45.00 P 0.61 0.85 0.61 0.88 +0.05 61 129 163 +86
28MAR25 46.00 P 0.86 1.11 0.86 1.13 +0.06 61 55 36 +9
28MAR25 47.00 P 0.85 1.49 0.85 1.45 +0.09 61 79 151 +27
28MAR25 48.00 P 1.13 1.93 1.08 1.81 +0.13 61 49 394 +13
28MAR25 49.00 P 1.48 2.49 1.47 2.23 +0.16 61 36 124 0
28MAR25 50.00 P 1.99 3.00 1.90 2.75 +0.25 62 25 166 +11
28MAR25 52.50 P 3.40 4.60 3.13 4.26 +0.41 64 23 137 +8
28MAR25 55.00 P 5.84 5.84 5.84 6.01 +0.43 65 1 61 0
28MAR25 57.50 P 8.03 8.25 8.03 8.01 +0.42 68 7 51 +1
28MAR25 60.00 P 0.00 0.00 0.00 9.91 +0.46 62 0 3 0
28MAR25 62.50 P 0.00 0.00 0.00 12.18 +0.50 62 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 14.55 +0.54 62 0 9 0
28MAR25 67.50 P 0.00 0.00 0.00 16.98 +0.57 61 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 19.45 +0.58 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 21.95 +0.60 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 24.45 +0.60 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 26.95 +0.60 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 29.45 +0.60 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 31.95 +0.60 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29APR25 29.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 1 0
29APR25 31.00 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 0.06 0.00 57 0 2 0
29APR25 33.00 P 0.00 0.00 0.00 0.09 0.00 57 0 30 0
29APR25 34.00 P 0.00 0.00 0.00 0.13 +0.01 58 0 16 0
29APR25 35.00 P 0.13 0.13 0.13 0.18 +0.01 57 5 37 +5
29APR25 36.00 P 0.00 0.00 0.00 0.26 +0.02 58 0 25 0
29APR25 37.00 P 0.00 0.00 0.00 0.34 +0.03 58 0 258 0
29APR25 38.00 P 0.00 0.00 0.00 0.45 +0.03 58 0 257 0
29APR25 39.00 P 0.36 0.36 0.36 0.56 +0.03 57 5 98 0
29APR25 40.00 P 0.00 0.00 0.00 0.71 +0.05 57 0 137 0
29APR25 41.00 P 0.52 0.52 0.52 0.89 +0.07 57 1 223 +1
29APR25 42.00 P 0.00 0.00 0.00 1.09 +0.06 57 0 13 0
29APR25 43.00 P 0.00 0.00 0.00 1.34 +0.09 57 0 64 0
29APR25 44.00 P 0.91 0.91 0.91 1.60 +0.09 57 2 114 +2
29APR25 45.00 P 1.14 1.77 1.14 1.92 +0.13 57 17 106 +15
29APR25 46.00 P 0.00 0.00 0.00 2.24 +0.12 57 0 208 0
29APR25 47.00 P 0.00 0.00 0.00 2.63 +0.16 57 0 38 0
29APR25 48.00 P 2.30 3.09 2.30 3.03 +0.16 56 19 36 +12
29APR25 49.00 P 3.29 3.29 3.29 3.49 +0.20 56 1 31 0
29APR25 50.00 P 0.00 0.00 0.00 3.99 +0.22 56 0 30 0
29APR25 52.50 P 4.68 4.68 4.68 5.57 +0.41 59 5 78 +5
29APR25 55.00 P 0.00 0.00 0.00 7.29 +0.39 61 0 8 0
29APR25 57.50 P 0.00 0.00 0.00 9.13 +0.36 61 0 16 0
29APR25 60.00 P 0.00 0.00 0.00 10.81 +0.40 58 0 15 0
29APR25 62.50 P 0.00 0.00 0.00 12.89 +0.45 58 0 30 0
29APR25 65.00 P 0.00 0.00 0.00 15.07 +0.48 58 0 15 0
29APR25 67.50 P 0.00 0.00 0.00 17.34 +0.52 58 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 19.68 +0.54 58 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 22.06 +0.55 58 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 24.50 +0.57 58 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 26.96 +0.58 57 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 29.45 +0.60 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 31.95 +0.60 0 0 0 0
29MAY25 33.00 P 0.15 0.15 0.15 0.20 -0.01 54 6 40 +6
29MAY25 34.00 P 0.00 0.00 0.00 0.27 -0.02 54 0 1 0
29MAY25 35.00 P 0.00 0.00 0.00 0.35 -0.02 54 0 9 0
29MAY25 36.00 P 0.00 0.00 0.00 0.45 -0.02 53 0 2 0
29MAY25 37.00 P 0.00 0.00 0.00 0.57 -0.02 54 0 4 0
29MAY25 38.00 P 0.00 0.00 0.00 0.72 -0.02 53 0 6 0
29MAY25 39.00 P 0.00 0.00 0.00 0.88 -0.02 53 0 0 0
29MAY25 40.00 P 0.63 0.63 0.63 1.08 -0.03 53 1 1,402 0
29MAY25 41.00 P 0.00 0.00 0.00 1.29 -0.03 53 0 1 0
29MAY25 42.00 P 0.00 0.00 0.00 1.56 -0.01 53 0 6 0
29MAY25 43.00 P 1.18 1.18 1.18 1.78 -0.01 53 15 45 0
29MAY25 44.00 P 0.00 0.00 0.00 2.09 0.00 53 0 80 0
29MAY25 45.00 P 2.34 2.34 2.34 2.42 0.00 52 8 103 +1
29MAY25 46.00 P 0.00 0.00 0.00 2.78 +0.02 52 0 116 0
29MAY25 47.00 P 0.00 0.00 0.00 3.19 +0.03 52 0 21 0
29MAY25 48.00 P 3.50 3.50 3.50 3.60 +0.03 52 1 70 0
29MAY25 49.00 P 4.30 4.30 4.30 4.11 +0.09 52 1 56 +1
29MAY25 50.00 P 0.00 0.00 0.00 4.70 +0.20 53 0 43 0
29MAY25 52.50 P 0.00 0.00 0.00 6.28 +0.39 55 0 246 0
29MAY25 55.00 P 0.00 0.00 0.00 7.91 +0.28 56 0 1,597 0
29MAY25 57.50 P 0.00 0.00 0.00 9.70 +0.22 57 0 660 0
29MAY25 60.00 P 0.00 0.00 0.00 11.29 +0.26 53 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 13.29 +0.29 53 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 15.40 +0.33 53 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 17.61 +0.40 53 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 19.88 +0.44 53 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 22.20 +0.45 53 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 24.59 +0.50 53 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 27.01 +0.53 53 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 29.47 +0.56 54 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 31.95 +0.58 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 2 0
27JUN25 26.00 P 0.00 0.00 0.00 0.04 0.00 52 0 6 0
27JUN25 27.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 6 0
27JUN25 28.00 P 0.00 0.00 0.00 0.08 -0.01 52 0 22 0
27JUN25 29.00 P 0.00 0.00 0.00 0.11 -0.02 51 0 64 0
27JUN25 30.00 P 0.00 0.00 0.00 0.15 -0.02 51 0 4 0
27JUN25 31.00 P 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.28 -0.02 52 0 22 0
27JUN25 33.00 P 0.00 0.00 0.00 0.36 -0.03 52 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 0.46 -0.04 51 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 0.57 -0.04 51 0 1 0
27JUN25 36.00 P 0.00 0.00 0.00 0.72 -0.04 51 0 7 0
27JUN25 37.00 P 0.00 0.00 0.00 0.88 -0.04 52 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 1.07 -0.04 51 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 1.28 -0.04 51 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 1.51 -0.04 51 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 1.78 -0.05 51 0 0 0
27JUN25 42.00 P 1.86 1.86 1.86 2.06 -0.04 51 1 61 0
27JUN25 43.00 P 1.65 2.04 1.56 2.33 -0.03 51 66 196 +66
27JUN25 44.00 P 1.98 2.39 1.88 2.66 -0.04 51 215 218 +215
27JUN25 45.00 P 2.96 2.96 2.96 3.03 -0.02 50 1 20 0
27JUN25 46.00 P 0.00 0.00 0.00 3.44 -0.01 50 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 3.84 -0.02 50 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 4.32 +0.02 50 0 45 0
27JUN25 49.00 P 0.00 0.00 0.00 4.80 +0.02 50 0 30 0
27JUN25 50.00 P 0.00 0.00 0.00 5.31 +0.04 50 0 15 0
27JUN25 52.50 P 0.00 0.00 0.00 6.87 +0.23 51 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 8.59 +0.30 52 0 1 0
27JUN25 57.50 P 0.00 0.00 0.00 10.47 +0.32 54 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 12.05 +0.20 51 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 14.00 +0.22 51 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 16.07 +0.29 52 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 18.19 +0.32 51 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 20.38 +0.35 51 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 22.64 +0.41 52 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 24.92 +0.41 51 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 27.27 +0.46 52 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 29.64 +0.48 52 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 32.05 +0.51 52 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP25 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.10 -0.02 52 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.13 -0.02 51 0 1 0
29SEP25 25.00 P 0.00 0.00 0.00 0.18 -0.03 51 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 0.24 -0.03 52 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.30 -0.04 51 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.39 -0.04 52 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 0.48 -0.05 51 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 0.60 -0.05 51 0 1 0
29SEP25 31.00 P 0.00 0.00 0.00 0.72 -0.05 51 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 0.88 -0.06 52 0 21 0
29SEP25 33.00 P 0.00 0.00 0.00 1.04 -0.07 51 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 1.22 -0.07 51 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 1.44 -0.08 51 0 2 0
29SEP25 36.00 P 0.00 0.00 0.00 1.66 -0.08 51 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 1.91 -0.09 51 0 2 0
29SEP25 38.00 P 0.00 0.00 0.00 2.20 -0.08 52 0 3 0
29SEP25 39.00 P 0.00 0.00 0.00 2.48 -0.09 51 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 2.80 -0.08 51 0 3 0
29SEP25 41.00 P 0.00 0.00 0.00 3.16 -0.08 51 0 2 0
29SEP25 42.00 P 0.00 0.00 0.00 3.51 -0.09 51 0 1 0
29SEP25 43.00 P 0.00 0.00 0.00 3.89 -0.08 51 0 3 0
29SEP25 44.00 P 0.00 0.00 0.00 4.32 -0.08 51 0 80 0
29SEP25 45.00 P 0.00 0.00 0.00 4.75 -0.08 51 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 5.19 -0.08 51 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 5.69 -0.05 51 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 6.20 -0.05 51 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 6.71 -0.06 51 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 7.23 -0.05 51 0 20 0
29SEP25 52.50 P 0.00 0.00 0.00 8.70 -0.03 51 0 100 0
29SEP25 55.00 P 0.00 0.00 0.00 10.26 +0.03 51 0 50 0
29SEP25 57.50 P 0.00 0.00 0.00 11.93 +0.03 51 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 13.71 +0.09 51 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 15.55 +0.09 51 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 17.50 +0.15 51 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 19.50 +0.16 51 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 21.59 +0.23 51 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 23.71 +0.23 51 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 25.89 +0.28 51 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 28.12 +0.31 51 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 30.36 +0.32 51 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 32.66 +0.37 51 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.43 -0.05 51 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.53 -0.06 52 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.65 -0.07 51 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.78 -0.06 51 0 4 0
30DEC25 29.00 P 0.00 0.00 0.00 0.93 -0.08 51 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 1.10 -0.09 51 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 1.27 -0.09 51 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 1.49 -0.10 51 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 1.72 -0.10 51 0 4 0
30DEC25 34.00 P 0.00 0.00 0.00 1.95 -0.10 51 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 2.22 -0.11 51 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 2.51 -0.12 51 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 2.80 -0.12 51 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 3.12 -0.12 51 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 3.48 -0.13 51 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 3.85 -0.12 51 0 5 0
30DEC25 41.00 P 0.00 0.00 0.00 4.21 -0.13 51 0 1 0
30DEC25 42.00 P 0.00 0.00 0.00 4.63 -0.12 51 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 5.07 -0.12 51 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.51 -0.12 51 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.95 -0.13 51 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 6.44 -0.10 51 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 6.95 -0.11 51 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 7.47 -0.12 51 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 8.00 -0.11 51 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 8.53 -0.11 51 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 10.02 -0.09 51 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.55 -0.07 51 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 13.23 -0.04 51 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 14.93 -0.03 51 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 16.77 +0.03 51 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 18.64 +0.03 51 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 20.59 +0.09 51 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 22.60 +0.10 51 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 24.64 +0.11 51 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 26.77 +0.19 51 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 28.91 +0.18 51 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 31.08 +0.20 51 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 33.33 +0.27 51 0 11 0
30MAR26 39.00 P 0.00 0.00 0.00 4.00 +0.04 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 4.37 +0.04 49 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.77 +0.07 49 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.21 +0.07 49 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.65 +0.07 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.09 +0.06 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.54 +0.07 49 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.06 +0.10 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.58 +0.10 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.10 +0.10 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.63 +0.10 49 0 0 0
30MAR26 50.00 P 9.00 9.00 9.00 9.11 +0.15 49 1 21 +1
30MAR26 52.50 P 0.00 0.00 0.00 10.66 +0.18 49 0 20 0
30MAR26 55.00 P 0.00 0.00 0.00 12.29 +0.21 50 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 13.84 +0.18 49 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.54 +0.19 49 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.33 +0.24 49 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.20 +0.25 49 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.09 +0.25 49 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.08 +0.30 49 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.11 +0.31 49 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.16 +0.32 49 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.30 +0.37 49 0 0 0
TOTAL PUT 1,086 10,185 +631
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 5.12
28MAR25 2.80 C 0.00 0.00 0.00 2.33 0.00 105 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 2.23 0.00 99 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 2.13 0.00 92 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 2.03 0.00 86 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.93 0.00 80 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.83 0.00 74 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.73 0.00 69 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.63 0.00 63 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.53 0.00 58 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.43 0.00 52 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.33 0.00 47 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.23 0.00 42 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.13 0.00 36 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.03 0.00 29 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.83 0.00 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.73 0.00 0 0 123 0
28MAR25 4.50 C 0.00 0.00 0.00 0.64 0.00 33 0 31 0
28MAR25 4.60 C 0.00 0.00 0.00 0.54 0.00 28 0 56 0
28MAR25 4.70 C 0.00 0.00 0.00 0.44 -0.02 24 0 29 0
28MAR25 4.80 C 0.00 0.00 0.00 0.36 -0.01 27 0 200 0
28MAR25 4.90 C 0.00 0.00 0.00 0.28 0.00 27 0 854 0
28MAR25 5.00 C 0.00 0.00 0.00 0.21 0.00 27 0 521 0
28MAR25 5.25 C 0.10 0.10 0.08 0.09 -0.01 27 115 2,052 -99
28MAR25 5.50 C 0.03 0.03 0.03 0.04 0.00 31 89 1,401 +4
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 411 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 310 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 350 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,010 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 63 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 90 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 315 0
29APR25 4.10 C 0.00 0.00 0.00 1.05 0.00 30 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.95 0.00 27 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.85 0.00 24 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.76 0.00 27 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.67 0.00 27 0 40 0
29APR25 4.60 C 0.00 0.00 0.00 0.58 0.00 26 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 0.49 -0.01 24 0 117 0
29APR25 4.80 C 0.00 0.00 0.00 0.41 -0.01 24 0 315 0
29APR25 4.90 C 0.00 0.00 0.00 0.34 -0.01 24 0 187 0
29APR25 5.00 C 0.00 0.00 0.00 0.29 0.00 26 0 340 0
29APR25 5.25 C 0.17 0.17 0.15 0.16 -0.01 25 104 714 -100
29APR25 5.50 C 0.08 0.10 0.08 0.09 +0.01 27 1,367 1,033 +857
29APR25 5.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 10 0
29APR25 6.00 C 0.00 0.00 0.00 0.02 0.00 27 0 1,887 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29MAY25 4.10 C 0.00 0.00 0.00 1.06 0.00 21 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.97 0.00 25 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.88 +0.01 26 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.79 +0.01 26 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.70 0.00 25 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.62 +0.01 26 0 90 0
29MAY25 4.70 C 0.00 0.00 0.00 0.54 -0.01 25 0 100 0
29MAY25 4.80 C 0.00 0.00 0.00 0.46 -0.01 24 0 20 0
29MAY25 4.90 C 0.00 0.00 0.00 0.39 -0.01 24 0 760 0
29MAY25 5.00 C 0.00 0.00 0.00 0.34 0.00 25 0 2,020 0
29MAY25 5.25 C 0.00 0.00 0.00 0.21 +0.01 25 0 1,579 0
29MAY25 5.50 C 0.00 0.00 0.00 0.13 +0.01 25 0 90 0
29MAY25 5.75 C 0.00 0.00 0.00 0.08 +0.01 26 0 28 0
29MAY25 6.00 C 0.00 0.00 0.00 0.04 0.00 26 0 60 0
29MAY25 6.25 C 0.00 0.00 0.00 0.02 0.00 26 0 15 0
29MAY25 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 2.15 0.00 0 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.06 0.00 46 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.96 0.00 41 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.86 0.00 37 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.76 0.00 32 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.66 0.00 26 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.56 0.00 0 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.46 0.00 0 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.27 0.00 28 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.17 0.00 24 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.08 0.00 27 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.98 0.00 24 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.89 0.00 25 0 2 0
27JUN25 4.40 C 0.00 0.00 0.00 0.80 0.00 25 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.72 0.00 26 0 40 0
27JUN25 4.60 C 0.00 0.00 0.00 0.64 0.00 26 0 225 0
27JUN25 4.70 C 0.57 0.57 0.57 0.58 +0.01 28 15 15 +15
27JUN25 4.80 C 0.00 0.00 0.00 0.50 0.00 26 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.37 -0.01 26 0 1,509 0
27JUN25 5.25 C 0.00 0.00 0.00 0.25 0.00 26 0 600 0
27JUN25 5.50 C 0.00 0.00 0.00 0.16 0.00 26 0 112 0
27JUN25 5.75 C 0.12 0.12 0.12 0.09 -0.01 25 130 134 +57
27JUN25 6.00 C 0.00 0.00 0.00 0.06 0.00 27 0 34 0
27JUN25 6.25 C 0.00 0.00 0.00 0.03 0.00 26 0 17 0
27JUN25 6.50 C 0.00 0.00 0.00 0.02 0.00 27 0 1,000 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 17 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 2.15 0.00 0 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 2.06 0.00 40 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.96 0.00 37 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 1.86 0.00 33 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.76 0.00 29 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.66 0.00 24 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.56 0.00 0 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.37 0.00 27 0 10 0
29SEP25 3.90 C 0.00 0.00 0.00 1.27 0.00 24 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.18 0.00 26 0 1 0
29SEP25 4.10 C 0.00 0.00 0.00 1.09 0.00 26 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.00 0.00 26 0 125 0
29SEP25 4.30 C 0.00 0.00 0.00 0.91 0.00 25 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.83 0.00 26 0 50 0
29SEP25 4.50 C 0.00 0.00 0.00 0.75 0.00 25 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.68 0.00 26 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.61 0.00 26 0 35 0
29SEP25 4.80 C 0.00 0.00 0.00 0.54 0.00 25 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.49 +0.01 26 0 5 0
29SEP25 5.00 C 0.00 0.00 0.00 0.43 0.00 25 0 960 0
29SEP25 5.25 C 0.00 0.00 0.00 0.32 +0.01 26 0 985 0
29SEP25 5.50 C 0.00 0.00 0.00 0.23 +0.01 26 0 95 0
29SEP25 5.75 C 0.00 0.00 0.00 0.16 0.00 26 0 112 0
29SEP25 6.00 C 0.15 0.15 0.15 0.12 +0.01 26 100 146 -100
29SEP25 6.25 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.05 0.00 25 0 99 0
29SEP25 6.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 59 0
30DEC25 4.10 C 0.00 0.00 0.00 1.11 0.00 25 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.03 0.00 26 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.95 0.00 26 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.88 +0.01 26 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.81 +0.01 26 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.74 0.00 26 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.68 +0.01 26 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.62 0.00 26 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.57 +0.01 26 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.52 +0.01 26 0 1 0
30DEC25 5.25 C 0.00 0.00 0.00 0.41 +0.01 26 0 109 0
30DEC25 5.50 C 0.00 0.00 0.00 0.32 +0.01 26 0 135 0
30DEC25 5.75 C 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.15 - 25 0 0 -
30MAR26 4.20 C 0.00 0.00 0.00 1.08 +0.01 26 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.01 +0.01 26 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.94 +0.01 26 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.88 +0.01 26 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.82 +0.01 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.76 +0.01 26 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.71 +0.01 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.65 +0.01 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.61 +0.01 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.50 +0.01 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.33 +0.02 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.13 +0.01 26 0 138 0
30MAR26 7.00 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
TOTAL CALL 1,920 24,261 +634
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 200 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 210 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 130 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 172 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 151 0
28MAR25 4.70 P 0.02 0.02 0.02 0.02 0.00 29 6 400 0
28MAR25 4.80 P 0.00 0.00 0.00 0.03 -0.01 27 0 1,087 0
28MAR25 4.90 P 0.00 0.00 0.00 0.05 0.00 27 0 1,410 0
28MAR25 5.00 P 0.08 0.08 0.08 0.08 0.00 27 105 1,782 +105
28MAR25 5.25 P 0.00 0.00 0.00 0.22 +0.01 30 0 1,809 0
28MAR25 5.50 P 0.00 0.00 0.00 0.40 -0.01 27 0 283 0
28MAR25 5.75 P 0.00 0.00 0.00 0.64 0.00 34 0 15 0
28MAR25 6.00 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.63 0.00 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.13 0.00 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.63 0.00 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.88 0.00 0 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29APR25 4.50 P 0.00 0.00 0.00 0.02 0.00 26 0 35 0
29APR25 4.60 P 0.00 0.00 0.00 0.03 0.00 25 0 22 0
29APR25 4.70 P 0.00 0.00 0.00 0.05 0.00 26 0 100 0
29APR25 4.80 P 0.00 0.00 0.00 0.07 -0.01 25 0 200 0
29APR25 4.90 P 0.10 0.10 0.09 0.10 0.00 25 203 609 +203
29APR25 5.00 P 0.13 0.13 0.12 0.13 -0.01 25 190 991 +160
29APR25 5.25 P 0.26 0.26 0.26 0.27 +0.01 26 12 1,060 +12
29APR25 5.50 P 0.00 0.00 0.00 0.45 +0.01 28 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.66 +0.01 29 0 135 0
29APR25 6.00 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.63 0.00 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.13 0.00 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.63 0.00 0 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.04 0.00 25 0 107 0
29MAY25 4.60 P 0.00 0.00 0.00 0.05 0.00 24 0 31 0
29MAY25 4.70 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29MAY25 4.80 P 0.10 0.10 0.10 0.10 +0.01 25 10 62 +10
29MAY25 4.90 P 0.00 0.00 0.00 0.13 0.00 24 0 791 0
29MAY25 5.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 1,768 0
29MAY25 5.25 P 0.31 0.31 0.31 0.31 +0.01 26 100 1,380 +100
29MAY25 5.50 P 0.00 0.00 0.00 0.48 +0.02 27 0 49 0
29MAY25 5.75 P 0.00 0.00 0.00 0.68 +0.01 27 0 143 0
29MAY25 6.00 P 0.00 0.00 0.00 0.89 +0.01 26 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.13 0.00 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.63 0.00 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.88 0.00 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.13 0.00 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.38 0.00 0 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 100 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 50 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 205 0
27JUN25 4.10 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.04 0.00 26 0 23 0
27JUN25 4.30 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.06 -0.01 24 0 17 0
27JUN25 4.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.12 0.00 25 0 63 0
27JUN25 4.70 P 0.00 0.00 0.00 0.15 0.00 25 0 17 0
27JUN25 4.80 P 0.00 0.00 0.00 0.18 0.00 24 0 0 0
27JUN25 4.90 P 0.21 0.21 0.21 0.23 0.00 25 50 50 +50
27JUN25 5.00 P 0.27 0.27 0.27 0.27 0.00 24 100 345 +100
27JUN25 5.25 P 0.00 0.00 0.00 0.42 0.00 24 0 144 0
27JUN25 5.50 P 0.00 0.00 0.00 0.59 0.00 23 0 116 0
27JUN25 5.75 P 0.80 0.82 0.80 0.81 +0.02 26 43 43 +43
27JUN25 6.00 P 0.00 0.00 0.00 1.03 0.00 26 0 40 0
27JUN25 6.25 P 0.00 0.00 0.00 1.26 0.00 26 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.49 0.00 23 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.74 0.00 28 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.98 0.00 25 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.23 0.00 30 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.47 0.00 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.72 0.00 29 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.97 0.00 36 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29SEP25 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP25 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 300 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29SEP25 3.70 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.03 0.00 26 0 2 0
29SEP25 3.90 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.05 0.00 26 0 203 0
29SEP25 4.10 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.08 0.00 25 0 2 0
29SEP25 4.30 P 0.00 0.00 0.00 0.11 +0.01 26 0 12 0
29SEP25 4.40 P 0.00 0.00 0.00 0.13 0.00 26 0 100 0
29SEP25 4.50 P 0.00 0.00 0.00 0.16 0.00 26 0 10 0
29SEP25 4.60 P 0.00 0.00 0.00 0.19 0.00 25 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.23 0.00 26 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.27 0.00 25 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.51 0.00 25 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.68 0.00 26 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.87 +0.01 26 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.07 0.00 25 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.29 0.00 26 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.52 +0.01 26 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.75 0.00 26 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.99 0.00 26 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.23 0.00 25 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.48 +0.01 28 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.72 0.00 25 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.97 0.00 29 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.10 0.00 25 0 28 0
30DEC25 4.20 P 0.00 0.00 0.00 0.13 +0.01 26 0 150 0
30DEC25 4.30 P 0.00 0.00 0.00 0.15 0.00 26 0 308 0
30DEC25 4.40 P 0.00 0.00 0.00 0.18 0.00 26 0 10 0
30DEC25 4.50 P 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.33 0.00 26 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.43 +0.01 26 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.57 +0.01 26 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.73 0.00 26 0 10 0
30DEC25 5.75 P 0.00 0.00 0.00 0.91 0.00 26 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.11 +0.01 26 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.32 +0.01 26 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.54 +0.01 26 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.77 +0.01 26 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.00 0.00 26 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.24 0.00 26 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.48 0.00 26 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.72 0.00 24 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.14 - 26 0 0 -
30MAR26 4.20 P 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.22 +0.01 26 0 10 0
30MAR26 4.50 P 0.00 0.00 0.00 0.26 +0.01 26 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.43 +0.01 26 0 4 0
30MAR26 5.00 P 0.00 0.00 0.00 0.48 +0.01 26 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.62 +0.01 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.77 +0.01 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.95 +0.01 26 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.14 +0.01 26 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.34 0.00 25 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.56 +0.01 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.78 +0.01 26 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.01 0.00 26 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.25 +0.01 26 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.49 +0.01 27 0 0 0
TOTAL PUT 819 18,177 +783
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$ 7.92
28MAR25 5.25 C 0.00 0.00 0.00 2.68 -0.04 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 2.18 -0.04 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 1.93 -0.05 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 1.69 -0.04 46 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.44 -0.04 38 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 1.19 -0.04 31 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.94 -0.05 24 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.71 -0.05 27 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.50 -0.04 28 0 0 0
28MAR25 7.75 C 0.28 0.28 0.28 0.32 -0.03 27 21 30 +21
28MAR25 8.00 C 0.16 0.16 0.16 0.18 -0.03 26 32 692 +32
28MAR25 8.25 C 0.00 0.00 0.00 0.09 -0.02 26 0 910 0
28MAR25 8.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 1,573 0
28MAR25 8.75 C 0.00 0.00 0.00 0.03 0.00 30 0 804 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 538 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 82 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 159 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 494 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 254 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 71 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 23 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 11 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.20 -0.04 0 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 1.96 -0.04 33 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 1.71 -0.04 27 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.46 -0.05 21 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.22 -0.05 24 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 1.00 -0.06 26 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.79 -0.05 26 0 0 0
29APR25 7.50 C 0.61 0.61 0.57 0.60 -0.04 26 6 6 +6
29APR25 7.75 C 0.00 0.00 0.00 0.44 -0.04 26 0 16 0
29APR25 8.00 C 0.00 0.00 0.00 0.29 -0.05 25 0 55 0
29APR25 8.25 C 0.00 0.00 0.00 0.20 -0.03 25 0 200 0
29APR25 8.50 C 0.16 0.16 0.14 0.13 -0.02 26 34 110 +10
29APR25 8.75 C 0.11 0.11 0.10 0.08 -0.02 26 37 556 +18
29APR25 9.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 670 0
29APR25 9.25 C 0.00 0.00 0.00 0.03 -0.01 27 0 106 0
29APR25 9.50 C 0.04 0.04 0.04 0.02 0.00 28 4 207 +4
29APR25 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 99 0
29APR25 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29APR25 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29APR25 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 1.98 -0.04 27 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 1.74 -0.04 28 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.50 -0.04 26 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.28 -0.04 27 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.07 -0.05 28 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.87 -0.04 27 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.71 -0.02 28 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.54 -0.03 27 0 41 0
29MAY25 8.00 C 0.00 0.00 0.00 0.42 -0.02 27 0 15 0
29MAY25 8.25 C 0.00 0.00 0.00 0.31 -0.03 27 0 268 0
29MAY25 8.50 C 0.00 0.00 0.00 0.23 -0.02 27 0 270 0
29MAY25 8.75 C 0.00 0.00 0.00 0.17 -0.01 28 0 967 0
29MAY25 9.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 1,315 0
29MAY25 9.25 C 0.00 0.00 0.00 0.08 -0.01 27 0 366 0
29MAY25 9.50 C 0.00 0.00 0.00 0.06 0.00 28 0 3 0
29MAY25 9.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 5 0
29MAY25 10.00 C 0.00 0.00 0.00 0.02 0.00 27 0 5 0
29MAY25 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 2.74 -0.04 33 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.49 -0.04 27 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.25 -0.04 29 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.01 -0.04 29 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 1.78 -0.04 29 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.56 -0.04 30 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.34 -0.05 29 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.11 -0.05 26 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.94 -0.04 27 0 520 0
27JUN25 7.50 C 0.00 0.00 0.00 0.78 -0.04 28 0 520 0
27JUN25 7.75 C 0.00 0.00 0.00 0.64 -0.03 28 0 20 0
27JUN25 8.00 C 0.46 0.47 0.46 0.51 -0.04 28 50 105 +20
27JUN25 8.25 C 0.00 0.00 0.00 0.41 -0.03 28 0 60 0
27JUN25 8.50 C 0.00 0.00 0.00 0.32 -0.03 28 0 48 0
27JUN25 8.75 C 0.00 0.00 0.00 0.25 -0.03 29 0 75 0
27JUN25 9.00 C 0.18 0.18 0.18 0.19 -0.02 29 30 96 0
27JUN25 9.25 C 0.00 0.00 0.00 0.14 -0.02 28 0 45 0
27JUN25 9.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 200 0
27JUN25 9.75 C 0.00 0.00 0.00 0.08 -0.02 29 0 1 0
27JUN25 10.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 9 0
27JUN25 10.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 2 0
27JUN25 11.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.26 -0.04 29 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.03 -0.04 29 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 1.81 -0.03 29 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 1.60 -0.03 29 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.40 -0.03 29 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.22 -0.02 30 0 2 0
29SEP25 7.25 C 0.00 0.00 0.00 1.05 -0.02 29 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.90 -0.02 29 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.77 -0.01 29 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.65 -0.01 29 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.53 -0.02 29 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.44 -0.02 29 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.37 -0.02 29 0 30 0
29SEP25 9.00 C 0.32 0.32 0.32 0.32 -0.01 29 20 50 0
29SEP25 9.25 C 0.00 0.00 0.00 0.27 0.00 30 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.22 0.00 30 0 30 0
29SEP25 9.75 C 0.00 0.00 0.00 0.18 +0.01 30 0 135 0
29SEP25 10.00 C 0.00 0.00 0.00 0.14 0.00 29 0 100 0
29SEP25 10.50 C 0.00 0.00 0.00 0.09 0.00 29 0 120 0
29SEP25 11.00 C 0.00 0.00 0.00 0.06 0.00 29 0 48 0
29SEP25 11.50 C 0.00 0.00 0.00 0.04 0.00 30 0 30 0
29SEP25 12.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP25 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.29 -0.03 29 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.07 -0.03 29 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.87 -0.02 30 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.67 -0.03 29 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.50 -0.02 29 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.33 -0.02 29 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 1.18 -0.01 29 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.05 -0.01 30 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.92 -0.01 29 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.81 0.00 29 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.71 0.00 29 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 0.62 0.00 30 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.54 0.00 29 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.46 0.00 29 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.40 0.00 29 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.30 0.00 29 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 0.26 +0.01 30 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.34 -0.03 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.14 -0.03 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.95 -0.03 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.78 -0.02 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.61 -0.02 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.46 -0.01 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.32 -0.01 29 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.19 -0.01 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.07 0.00 30 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.96 0.00 29 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 0.85 0.00 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.76 0.00 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.68 +0.01 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.60 0.00 29 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.53 0.00 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.47 0.00 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.42 +0.01 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.28 0.00 29 0 0 0
TOTAL CALL 234 13,335 +111
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 28 0
28MAR25 7.25 P 0.00 0.00 0.00 0.03 +0.01 30 0 173 0
28MAR25 7.50 P 0.05 0.07 0.05 0.06 +0.01 27 220 286 +220
28MAR25 7.75 P 0.15 0.15 0.15 0.13 +0.01 27 17 299 +17
28MAR25 8.00 P 0.26 0.26 0.26 0.26 +0.03 29 316 1,210 +296
28MAR25 8.25 P 0.00 0.00 0.00 0.41 +0.02 27 0 787 0
28MAR25 8.50 P 0.00 0.00 0.00 0.62 +0.04 29 0 923 0
28MAR25 8.75 P 0.00 0.00 0.00 0.84 +0.04 28 0 622 0
28MAR25 9.00 P 0.00 0.00 0.00 1.08 +0.03 0 0 414 0
28MAR25 9.25 P 0.00 0.00 0.00 1.33 +0.04 0 0 30 0
28MAR25 9.50 P 1.66 1.66 1.66 1.58 +0.04 0 2 100 0
28MAR25 9.75 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 3.08 +0.04 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.58 +0.04 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 4.08 +0.04 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.58 +0.04 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 5.08 +0.04 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 5.58 +0.04 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 6.08 +0.04 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 6.58 +0.04 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 7.08 +0.04 0 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR25 7.00 P 0.05 0.05 0.05 0.04 0.00 27 50 70 +50
29APR25 7.25 P 0.09 0.09 0.09 0.07 0.00 25 6 67 0
29APR25 7.50 P 0.16 0.16 0.16 0.13 0.00 25 5 112 +5
29APR25 7.75 P 0.23 0.23 0.23 0.22 0.00 26 4 104 +4
29APR25 8.00 P 0.34 0.35 0.34 0.34 +0.01 26 32 174 +15
29APR25 8.25 P 0.00 0.00 0.00 0.50 +0.04 27 0 60 0
29APR25 8.50 P 0.00 0.00 0.00 0.69 +0.04 28 0 63 0
29APR25 8.75 P 0.00 0.00 0.00 0.87 +0.02 25 0 455 0
29APR25 9.00 P 0.00 0.00 0.00 1.09 +0.02 24 0 371 0
29APR25 9.25 P 0.00 0.00 0.00 1.33 +0.03 0 0 2 0
29APR25 9.50 P 0.00 0.00 0.00 1.58 +0.04 0 0 184 0
29APR25 9.75 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 3.08 +0.04 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 3.58 +0.04 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 4.08 +0.04 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 4.58 +0.04 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 5.08 +0.04 0 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 80 0
29MAY25 7.25 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.22 +0.02 28 0 57 0
29MAY25 7.75 P 0.00 0.00 0.00 0.32 +0.02 28 0 50 0
29MAY25 8.00 P 0.00 0.00 0.00 0.43 +0.02 27 0 36 0
29MAY25 8.25 P 0.00 0.00 0.00 0.59 +0.04 28 0 250 0
29MAY25 8.50 P 0.00 0.00 0.00 0.76 +0.04 28 0 268 0
29MAY25 8.75 P 0.00 0.00 0.00 0.93 +0.03 27 0 950 0
29MAY25 9.00 P 0.00 0.00 0.00 1.14 +0.04 27 0 1,300 0
29MAY25 9.25 P 0.00 0.00 0.00 1.36 +0.04 28 0 350 0
29MAY25 9.50 P 0.00 0.00 0.00 1.59 +0.04 27 0 32 0
29MAY25 9.75 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 3.08 +0.04 0 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 3.58 +0.04 0 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 4.08 +0.04 0 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 4.58 +0.04 0 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.10 0.00 30 0 10 0
27JUN25 7.00 P 0.00 0.00 0.00 0.15 0.00 30 0 10 0
27JUN25 7.25 P 0.23 0.23 0.23 0.22 0.00 30 44 713 +44
27JUN25 7.50 P 0.00 0.00 0.00 0.30 0.00 30 0 652 0
27JUN25 7.75 P 0.00 0.00 0.00 0.41 0.00 30 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.54 +0.01 30 0 11 0
27JUN25 8.25 P 0.00 0.00 0.00 0.68 +0.01 30 0 119 0
27JUN25 8.50 P 0.00 0.00 0.00 0.85 +0.01 31 0 20 0
27JUN25 8.75 P 0.00 0.00 0.00 1.00 +0.01 29 0 10 0
27JUN25 9.00 P 0.00 0.00 0.00 1.20 +0.02 29 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 1.40 +0.02 29 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.62 +0.03 29 0 6 0
27JUN25 9.75 P 0.00 0.00 0.00 1.85 +0.03 29 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.09 +0.04 30 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 3.08 +0.04 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.58 +0.04 0 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 4.08 +0.04 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.58 +0.04 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 5.08 +0.04 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.58 +0.04 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 6.08 +0.04 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.58 +0.04 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 7.08 +0.04 0 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 15 0
29SEP25 6.25 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.18 +0.02 30 0 15 0
29SEP25 6.75 P 0.00 0.00 0.00 0.25 +0.02 30 0 63 0
29SEP25 7.00 P 0.00 0.00 0.00 0.33 +0.03 30 0 3 0
29SEP25 7.25 P 0.46 0.46 0.46 0.42 +0.02 30 15 77 +15
29SEP25 7.50 P 0.00 0.00 0.00 0.54 +0.03 30 0 85 0
29SEP25 7.75 P 0.00 0.00 0.00 0.66 +0.03 30 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.78 +0.04 29 0 6 0
29SEP25 8.25 P 0.00 0.00 0.00 0.93 +0.04 29 0 5 0
29SEP25 8.50 P 0.00 0.00 0.00 1.09 +0.03 29 0 3 0
29SEP25 8.75 P 0.00 0.00 0.00 1.27 +0.04 29 0 117 0
29SEP25 9.00 P 0.00 0.00 0.00 1.46 +0.04 30 0 61 0
29SEP25 9.25 P 0.00 0.00 0.00 1.65 +0.04 29 0 260 0
29SEP25 9.50 P 0.00 0.00 0.00 1.86 +0.05 30 0 122 0
29SEP25 9.75 P 0.00 0.00 0.00 2.07 +0.05 29 0 23 0
29SEP25 10.00 P 0.00 0.00 0.00 2.29 +0.05 30 0 235 0
29SEP25 10.50 P 0.00 0.00 0.00 2.74 +0.05 30 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 3.20 +0.04 29 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.68 +0.04 29 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 4.16 +0.04 28 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.65 +0.04 29 0 15 0
29SEP25 13.00 P 0.00 0.00 0.00 5.14 +0.04 29 0 15 0
29SEP25 13.50 P 0.00 0.00 0.00 5.63 +0.04 0 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 6.12 +0.04 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.62 +0.05 33 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 7.11 +0.04 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.25 +0.02 29 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.33 +0.02 29 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.41 +0.02 29 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.51 +0.03 29 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.63 +0.04 30 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.75 +0.04 29 0 0 0
30DEC25 8.00 P 0.92 0.92 0.92 0.89 +0.04 30 50 80 +50
30DEC25 8.25 P 0.00 0.00 0.00 1.03 +0.03 29 0 20 0
30DEC25 8.50 P 0.00 0.00 0.00 1.19 +0.04 29 0 81 0
30DEC25 8.75 P 0.00 0.00 0.00 1.36 +0.04 29 0 120 0
30DEC25 9.00 P 0.00 0.00 0.00 1.54 +0.04 29 0 40 0
30DEC25 9.25 P 0.00 0.00 0.00 1.73 +0.04 29 0 120 0
30DEC25 9.50 P 2.06 2.06 2.06 1.93 +0.05 29 2 2 +2
30DEC25 9.75 P 0.00 0.00 0.00 2.13 +0.04 29 0 50 0
30DEC25 10.00 P 0.00 0.00 0.00 2.34 +0.04 29 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.78 +0.05 29 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.23 +0.04 29 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.70 +0.04 29 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.18 +0.05 30 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.66 +0.04 30 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.14 +0.04 28 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.63 +0.04 28 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.12 +0.04 24 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.62 +0.05 33 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.25 +0.02 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.40 +0.02 29 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.49 +0.03 29 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.59 +0.03 29 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.71 +0.03 29 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.83 +0.03 29 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.97 +0.04 29 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.12 +0.04 29 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.27 +0.04 29 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.44 +0.05 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.62 +0.05 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.80 +0.05 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.99 +0.05 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.19 +0.05 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.39 +0.04 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.82 +0.05 29 0 0 0
TOTAL PUT 763 13,121 +718
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$ 1.19
28MAR25 0.15 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
28MAR25 0.30 C 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
28MAR25 0.45 C 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
28MAR25 0.65 C 0.00 0.00 0.00 0.54 +0.03 0 0 0 0
28MAR25 0.70 C 0.00 0.00 0.00 0.49 +0.03 0 0 0 0
28MAR25 0.75 C 0.00 0.00 0.00 0.44 +0.03 0 0 0 0
28MAR25 0.80 C 0.00 0.00 0.00 0.39 +0.03 0 0 400 0
28MAR25 0.85 C 0.00 0.00 0.00 0.34 +0.03 0 0 0 0
28MAR25 0.90 C 0.00 0.00 0.00 0.29 +0.02 0 0 0 0
28MAR25 0.95 C 0.00 0.00 0.00 0.25 +0.03 69 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.20 +0.02 57 0 10 0
28MAR25 1.05 C 0.00 0.00 0.00 0.16 +0.02 59 0 16 0
28MAR25 1.10 C 0.00 0.00 0.00 0.13 +0.02 66 0 7 0
28MAR25 1.15 C 0.00 0.00 0.00 0.10 +0.02 67 0 105 0
28MAR25 1.20 C 0.08 0.08 0.08 0.07 +0.01 62 2 121 +2
28MAR25 1.25 C 0.04 0.06 0.04 0.05 +0.01 62 26 143 +1
28MAR25 1.30 C 0.04 0.04 0.04 0.04 +0.01 68 2 407 +2
28MAR25 1.35 C 0.03 0.03 0.03 0.03 +0.01 70 40 106 +10
28MAR25 1.40 C 0.00 0.00 0.00 0.02 +0.01 68 0 51 0
28MAR25 1.45 C 0.01 0.01 0.01 0.01 0.00 63 2 38 +2
28MAR25 1.50 C 0.02 0.02 0.02 0.01 0.00 70 50 104 +18
28MAR25 1.55 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
28MAR25 1.60 C 0.02 0.02 0.02 0.01 0.00 84 1 121 +1
28MAR25 1.65 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
28MAR25 1.70 C 0.00 0.00 0.00 0.01 0.00 96 0 4 0
28MAR25 1.75 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
28MAR25 1.80 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.01 0.00 174 0 4 0
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 0.01 0.00 186 0 6 0
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29APR25 0.60 C 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
29APR25 0.65 C 0.00 0.00 0.00 0.54 +0.03 0 0 0 0
29APR25 0.70 C 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
29APR25 0.75 C 0.00 0.00 0.00 0.45 +0.03 73 0 0 0
29APR25 0.80 C 0.00 0.00 0.00 0.40 +0.03 64 0 0 0
29APR25 0.85 C 0.00 0.00 0.00 0.35 +0.03 55 0 0 0
29APR25 0.90 C 0.00 0.00 0.00 0.31 +0.03 63 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.27 +0.03 64 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.22 +0.02 54 0 0 0
29APR25 1.05 C 0.00 0.00 0.00 0.19 +0.02 58 0 0 0
29APR25 1.10 C 0.00 0.00 0.00 0.16 +0.02 59 0 15 0
29APR25 1.15 C 0.00 0.00 0.00 0.13 +0.01 58 0 76 0
29APR25 1.20 C 0.11 0.11 0.11 0.11 +0.01 61 10 196 +10
29APR25 1.25 C 0.00 0.00 0.00 0.09 +0.01 61 0 15 0
29APR25 1.30 C 0.00 0.00 0.00 0.07 +0.01 59 0 190 0
29APR25 1.35 C 0.00 0.00 0.00 0.06 +0.01 62 0 30 0
29APR25 1.40 C 0.00 0.00 0.00 0.05 +0.01 63 0 60 0
29APR25 1.45 C 0.00 0.00 0.00 0.04 +0.01 63 0 30 0
29APR25 1.50 C 0.00 0.00 0.00 0.03 +0.01 62 0 4 0
29APR25 1.55 C 0.00 0.00 0.00 0.02 +0.01 59 0 6 0
29APR25 1.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 1.65 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 1.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 1.75 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29MAY25 0.70 C 0.00 0.00 0.00 0.50 +0.03 61 0 0 0
29MAY25 0.75 C 0.00 0.00 0.00 0.45 +0.03 53 0 0 0
29MAY25 0.80 C 0.00 0.00 0.00 0.40 +0.02 45 0 0 0
29MAY25 0.85 C 0.00 0.00 0.00 0.36 +0.03 55 0 0 0
29MAY25 0.90 C 0.00 0.00 0.00 0.31 +0.02 47 0 0 0
29MAY25 0.95 C 0.00 0.00 0.00 0.27 +0.02 49 0 0 0
29MAY25 1.00 C 0.00 0.00 0.00 0.24 +0.02 54 0 1 0
29MAY25 1.05 C 0.00 0.00 0.00 0.20 +0.02 51 0 0 0
29MAY25 1.10 C 0.00 0.00 0.00 0.17 +0.01 51 0 0 0
29MAY25 1.15 C 0.00 0.00 0.00 0.14 0.00 50 0 253 0
29MAY25 1.20 C 0.00 0.00 0.00 0.12 +0.01 52 0 442 0
29MAY25 1.25 C 0.00 0.00 0.00 0.10 0.00 52 0 220 0
29MAY25 1.30 C 0.00 0.00 0.00 0.09 +0.01 56 0 27 0
29MAY25 1.35 C 0.00 0.00 0.00 0.07 0.00 54 0 9 0
29MAY25 1.40 C 0.00 0.00 0.00 0.06 0.00 55 0 25 0
29MAY25 1.45 C 0.00 0.00 0.00 0.05 0.00 56 0 20 0
29MAY25 1.50 C 0.00 0.00 0.00 0.04 0.00 55 0 20 0
29MAY25 1.55 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29MAY25 1.60 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29MAY25 1.65 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29MAY25 1.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 1.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 0.15 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
27JUN25 0.20 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
27JUN25 0.25 C 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
27JUN25 0.30 C 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
27JUN25 0.35 C 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
27JUN25 0.40 C 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
27JUN25 0.45 C 0.00 0.00 0.00 0.75 +0.03 101 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 0.70 +0.03 88 0 0 0
27JUN25 0.55 C 0.00 0.00 0.00 0.65 +0.03 77 0 0 0
27JUN25 0.60 C 0.00 0.00 0.00 0.60 +0.03 67 0 0 0
27JUN25 0.65 C 0.00 0.00 0.00 0.55 +0.03 57 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 0.50 +0.03 48 0 0 0
27JUN25 0.75 C 0.00 0.00 0.00 0.45 +0.03 39 0 0 0
27JUN25 0.80 C 0.00 0.00 0.00 0.41 +0.03 54 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 0.36 +0.02 47 0 0 0
27JUN25 0.90 C 0.00 0.00 0.00 0.32 +0.02 50 0 48 0
27JUN25 0.95 C 0.00 0.00 0.00 0.28 +0.02 49 0 44 0
27JUN25 1.00 C 0.00 0.00 0.00 0.25 +0.02 53 0 6 0
27JUN25 1.05 C 0.00 0.00 0.00 0.22 +0.02 54 0 0 0
27JUN25 1.10 C 0.00 0.00 0.00 0.19 +0.02 54 0 0 0
27JUN25 1.15 C 0.00 0.00 0.00 0.16 +0.01 53 0 30 0
27JUN25 1.20 C 0.00 0.00 0.00 0.14 +0.02 54 0 0 0
27JUN25 1.25 C 0.00 0.00 0.00 0.12 +0.02 54 0 0 0
27JUN25 1.30 C 0.00 0.00 0.00 0.10 +0.01 54 0 35 0
27JUN25 1.35 C 0.00 0.00 0.00 0.08 +0.01 52 0 25 0
27JUN25 1.40 C 0.00 0.00 0.00 0.07 +0.01 53 0 15 0
27JUN25 1.45 C 0.00 0.00 0.00 0.06 +0.01 54 0 1 0
27JUN25 1.50 C 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
27JUN25 1.55 C 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP25 0.15 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
29SEP25 0.20 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
29SEP25 0.25 C 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
29SEP25 0.30 C 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
29SEP25 0.35 C 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
29SEP25 0.40 C 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
29SEP25 0.45 C 0.00 0.00 0.00 0.75 +0.03 86 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 0.70 +0.03 76 0 0 0
29SEP25 0.55 C 0.00 0.00 0.00 0.65 +0.03 66 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 0.60 +0.03 58 0 0 0
29SEP25 0.65 C 0.00 0.00 0.00 0.55 +0.03 50 0 0 0
29SEP25 0.70 C 0.00 0.00 0.00 0.51 +0.03 59 0 0 0
29SEP25 0.75 C 0.00 0.00 0.00 0.46 +0.03 52 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 0.42 +0.03 54 0 0 0
29SEP25 0.85 C 0.00 0.00 0.00 0.38 +0.03 54 0 0 0
29SEP25 0.90 C 0.00 0.00 0.00 0.34 +0.02 52 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.31 +0.03 54 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.28 +0.03 54 0 0 0
29SEP25 1.05 C 0.00 0.00 0.00 0.25 +0.02 54 0 0 0
29SEP25 1.10 C 0.00 0.00 0.00 0.22 +0.02 53 0 0 0
29SEP25 1.15 C 0.00 0.00 0.00 0.20 +0.02 54 0 0 0
29SEP25 1.20 C 0.00 0.00 0.00 0.18 +0.02 54 0 0 0
29SEP25 1.25 C 0.00 0.00 0.00 0.16 +0.02 54 0 0 0
29SEP25 1.30 C 0.00 0.00 0.00 0.14 +0.01 53 0 15 0
29SEP25 1.35 C 0.00 0.00 0.00 0.13 +0.02 55 0 10 0
29SEP25 1.40 C 0.00 0.00 0.00 0.11 +0.01 53 0 0 0
29SEP25 1.45 C 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 0.09 +0.01 54 0 1 0
29SEP25 1.55 C 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
29SEP25 1.60 C 0.00 0.00 0.00 0.07 +0.01 54 0 15 0
29SEP25 1.65 C 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 0.05 +0.01 52 0 30 0
29SEP25 1.75 C 0.00 0.00 0.00 0.04 +0.01 50 0 27 0
29SEP25 1.80 C 0.00 0.00 0.00 0.03 +0.01 48 0 15 0
29SEP25 1.85 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29SEP25 2.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30DEC25 0.60 C 0.00 0.00 0.00 0.60 +0.03 51 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.55 +0.03 44 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.51 +0.03 51 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.47 +0.03 52 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.43 +0.03 51 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.39 +0.02 49 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.36 +0.03 51 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.33 +0.03 51 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.30 +0.02 51 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.27 +0.02 50 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.25 +0.02 51 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.23 +0.02 52 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.21 +0.02 51 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.19 +0.02 51 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.17 +0.02 50 0 0 0
30DEC25 1.35 C 0.00 0.00 0.00 0.16 +0.02 52 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.13 +0.02 51 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.12 +0.02 52 0 0 0
30DEC25 1.55 C 0.00 0.00 0.00 0.11 +0.02 52 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.10 +0.02 52 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.09 +0.02 51 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 0.08 +0.02 51 0 94 0
30DEC25 1.75 C 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 0.06 +0.02 49 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.52 +0.03 51 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.48 +0.03 50 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.44 +0.02 48 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.41 +0.02 49 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.38 +0.02 49 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.35 +0.02 49 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.33 +0.03 51 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.30 +0.02 50 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.28 +0.02 50 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.26 +0.02 51 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.24 +0.02 51 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.22 +0.02 50 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.20 +0.02 50 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.19 +0.02 51 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.17 +0.02 50 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.16 +0.02 50 0 0 0
30MAR26 1.50 C 0.00 0.00 0.00 0.15 +0.02 51 0 0 0
30MAR26 1.55 C 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
30MAR26 1.65 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
TOTAL CALL 133 3,879 +46
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 517 0 0 0
28MAR25 0.20 P 0.00 0.00 0.00 0.01 0.00 442 0 0 0
28MAR25 0.25 P 0.00 0.00 0.00 0.01 0.00 387 0 0 0
28MAR25 0.30 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
28MAR25 0.35 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
28MAR25 0.40 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28MAR25 0.45 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
28MAR25 0.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28MAR25 0.55 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAR25 0.60 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAR25 0.65 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAR25 0.70 P 0.00 0.00 0.00 0.01 0.00 146 0 22 0
28MAR25 0.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 0.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 0.85 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 0.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 0.95 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
28MAR25 1.00 P 0.00 0.00 0.00 0.01 0.00 61 0 34 0
28MAR25 1.05 P 0.00 0.00 0.00 0.02 0.00 63 0 128 0
28MAR25 1.10 P 0.02 0.02 0.02 0.03 -0.01 59 10 237 +10
28MAR25 1.15 P 0.00 0.00 0.00 0.05 -0.01 60 0 143 0
28MAR25 1.20 P 0.00 0.00 0.00 0.08 -0.01 65 0 26 0
28MAR25 1.25 P 0.00 0.00 0.00 0.11 -0.02 65 0 30 0
28MAR25 1.30 P 0.00 0.00 0.00 0.15 -0.02 70 0 20 0
28MAR25 1.35 P 0.00 0.00 0.00 0.19 -0.01 72 0 25 0
28MAR25 1.40 P 0.00 0.00 0.00 0.22 -0.03 58 0 92 0
28MAR25 1.45 P 0.00 0.00 0.00 0.27 -0.02 67 0 0 0
28MAR25 1.50 P 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
28MAR25 1.55 P 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
28MAR25 1.60 P 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
28MAR25 1.65 P 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.56 -0.03 0 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.66 -0.03 0 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.71 -0.03 0 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 1.21 -0.03 0 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
29APR25 0.60 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR25 0.65 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR25 0.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR25 0.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR25 0.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 0.95 P 0.00 0.00 0.00 0.02 0.00 59 0 10 0
29APR25 1.00 P 0.00 0.00 0.00 0.03 0.00 58 0 4 0
29APR25 1.05 P 0.00 0.00 0.00 0.04 -0.01 56 0 17 0
29APR25 1.10 P 0.00 0.00 0.00 0.06 -0.01 57 0 87 0
29APR25 1.15 P 0.00 0.00 0.00 0.08 -0.01 56 0 100 0
29APR25 1.20 P 0.00 0.00 0.00 0.11 -0.01 59 0 34 0
29APR25 1.25 P 0.00 0.00 0.00 0.14 -0.01 59 0 34 0
29APR25 1.30 P 0.00 0.00 0.00 0.17 -0.02 58 0 60 0
29APR25 1.35 P 0.00 0.00 0.00 0.21 -0.02 60 0 40 0
29APR25 1.40 P 0.00 0.00 0.00 0.25 -0.02 61 0 0 0
29APR25 1.45 P 0.00 0.00 0.00 0.29 -0.02 61 0 0 0
29APR25 1.50 P 0.00 0.00 0.00 0.33 -0.02 60 0 0 0
29APR25 1.55 P 0.00 0.00 0.00 0.37 -0.03 55 0 0 0
29APR25 1.60 P 0.00 0.00 0.00 0.42 -0.03 60 0 0 0
29APR25 1.65 P 0.00 0.00 0.00 0.47 -0.02 64 0 0 0
29APR25 1.70 P 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
29APR25 1.75 P 0.00 0.00 0.00 0.56 -0.03 0 0 0 0
29MAY25 0.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29MAY25 0.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29MAY25 0.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29MAY25 0.85 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29MAY25 0.90 P 0.00 0.00 0.00 0.01 -0.02 45 0 5 0
29MAY25 0.95 P 0.00 0.00 0.00 0.02 -0.02 48 0 15 0
29MAY25 1.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 10 0
29MAY25 1.05 P 0.00 0.00 0.00 0.06 0.00 56 0 20 0
29MAY25 1.10 P 0.00 0.00 0.00 0.07 -0.01 51 0 600 0
29MAY25 1.15 P 0.00 0.00 0.00 0.10 -0.01 55 0 250 0
29MAY25 1.20 P 0.00 0.00 0.00 0.12 -0.02 52 0 440 0
29MAY25 1.25 P 0.00 0.00 0.00 0.15 -0.02 53 0 200 0
29MAY25 1.30 P 0.00 0.00 0.00 0.19 -0.02 56 0 6 0
29MAY25 1.35 P 0.00 0.00 0.00 0.22 -0.02 54 0 0 0
29MAY25 1.40 P 0.00 0.00 0.00 0.25 -0.03 50 0 0 0
29MAY25 1.45 P 0.00 0.00 0.00 0.29 -0.03 50 0 0 0
29MAY25 1.50 P 0.00 0.00 0.00 0.33 -0.03 49 0 0 0
29MAY25 1.55 P 0.00 0.00 0.00 0.38 -0.03 54 0 0 0
29MAY25 1.60 P 0.00 0.00 0.00 0.42 -0.03 50 0 0 0
29MAY25 1.65 P 0.00 0.00 0.00 0.47 -0.03 54 0 0 0
29MAY25 1.70 P 0.00 0.00 0.00 0.52 -0.03 57 0 0 0
29MAY25 1.75 P 0.00 0.00 0.00 0.56 -0.03 0 0 0 0
27JUN25 0.15 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
27JUN25 0.20 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
27JUN25 0.25 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
27JUN25 0.30 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
27JUN25 0.35 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27JUN25 0.40 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27JUN25 0.45 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27JUN25 0.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27JUN25 0.65 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
27JUN25 0.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 0.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 0.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.02 0.00 52 0 16 0
27JUN25 0.90 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
27JUN25 0.95 P 0.00 0.00 0.00 0.05 0.00 56 0 11 0
27JUN25 1.00 P 0.00 0.00 0.00 0.06 0.00 52 0 10 0
27JUN25 1.05 P 0.00 0.00 0.00 0.08 0.00 53 0 5 0
27JUN25 1.10 P 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
27JUN25 1.15 P 0.00 0.00 0.00 0.12 -0.01 50 0 1 0
27JUN25 1.20 P 0.00 0.00 0.00 0.15 -0.01 50 0 1 0
27JUN25 1.25 P 0.00 0.00 0.00 0.18 -0.02 50 0 0 0
27JUN25 1.30 P 0.00 0.00 0.00 0.22 -0.01 53 0 8 0
27JUN25 1.35 P 0.00 0.00 0.00 0.25 -0.02 51 0 0 0
27JUN25 1.40 P 0.00 0.00 0.00 0.29 -0.02 51 0 0 0
27JUN25 1.45 P 0.00 0.00 0.00 0.33 -0.02 52 0 0 0
27JUN25 1.50 P 0.00 0.00 0.00 0.37 -0.02 51 0 0 0
27JUN25 1.55 P 0.00 0.00 0.00 0.41 -0.03 50 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.46 -0.02 54 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.50 -0.03 51 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.55 -0.02 54 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.59 -0.03 49 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.64 -0.03 52 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.69 -0.02 55 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.73 -0.03 45 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.78 -0.03 49 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.83 -0.03 51 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.93 -0.03 57 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 1.22 -0.03 42 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 1.32 -0.03 56 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 1.42 -0.03 64 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 1.52 -0.03 70 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 1.62 -0.02 75 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
29SEP25 0.15 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP25 0.20 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP25 0.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP25 0.30 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP25 0.35 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP25 0.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP25 0.45 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP25 0.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP25 0.55 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP25 0.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 0.65 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29SEP25 0.70 P 0.00 0.00 0.00 0.01 -0.01 47 0 6 0
29SEP25 0.75 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29SEP25 0.85 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29SEP25 0.90 P 0.00 0.00 0.00 0.06 -0.01 53 0 6 0
29SEP25 0.95 P 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
29SEP25 1.00 P 0.00 0.00 0.00 0.10 -0.01 54 0 20 0
29SEP25 1.05 P 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
29SEP25 1.10 P 0.00 0.00 0.00 0.15 -0.01 55 0 0 0
29SEP25 1.15 P 0.00 0.00 0.00 0.17 -0.01 53 0 0 0
29SEP25 1.20 P 0.00 0.00 0.00 0.20 -0.01 53 0 0 0
29SEP25 1.25 P 0.00 0.00 0.00 0.23 -0.02 53 0 0 0
29SEP25 1.30 P 0.00 0.00 0.00 0.26 -0.02 52 0 0 0
29SEP25 1.35 P 0.00 0.00 0.00 0.30 -0.02 54 0 0 0
29SEP25 1.40 P 0.00 0.00 0.00 0.33 -0.02 52 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.37 -0.02 53 0 0 0
29SEP25 1.50 P 0.00 0.00 0.00 0.41 -0.02 53 0 0 0
29SEP25 1.55 P 0.00 0.00 0.00 0.45 -0.02 53 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.49 -0.02 53 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.53 -0.03 52 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.58 -0.02 55 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.62 -0.02 54 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.66 -0.03 52 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.71 -0.02 54 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.75 -0.03 51 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.80 -0.03 53 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.85 -0.02 56 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.94 -0.03 54 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 1.03 -0.03 49 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 1.13 -0.03 53 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 1.23 -0.03 57 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 1.32 -0.03 46 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 1.42 -0.03 51 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 1.52 -0.03 55 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 1.62 -0.03 59 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 1.72 -0.02 63 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30DEC25 0.70 P 0.00 0.00 0.00 0.03 0.00 53 0 4 0
30DEC25 0.75 P 0.00 0.00 0.00 0.04 0.00 53 0 20 0
30DEC25 0.80 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.10 0.00 52 0 6 0
30DEC25 1.00 P 0.00 0.00 0.00 0.12 0.00 51 0 0 0
30DEC25 1.05 P 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.17 0.00 52 0 48 0
30DEC25 1.15 P 0.00 0.00 0.00 0.19 -0.01 50 0 0 0
30DEC25 1.20 P 0.00 0.00 0.00 0.22 -0.01 50 0 0 0
30DEC25 1.25 P 0.00 0.00 0.00 0.25 -0.01 50 0 0 0
30DEC25 1.30 P 0.00 0.00 0.00 0.28 -0.02 49 0 0 0
30DEC25 1.35 P 0.00 0.00 0.00 0.32 -0.01 51 0 0 0
30DEC25 1.40 P 0.00 0.00 0.00 0.35 -0.02 50 0 0 0
30DEC25 1.45 P 0.00 0.00 0.00 0.39 -0.02 51 0 0 0
30DEC25 1.50 P 0.00 0.00 0.00 0.43 -0.01 51 0 0 0
30DEC25 1.55 P 0.00 0.00 0.00 0.47 -0.01 51 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.51 -0.02 51 0 0 0
30DEC25 1.65 P 0.00 0.00 0.00 0.55 -0.02 51 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.59 -0.02 51 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.63 -0.02 50 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.68 -0.02 52 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.72 -0.02 51 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.05 0.00 51 0 10 0
30MAR26 0.80 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
30MAR26 0.95 P 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.14 0.00 51 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.19 0.00 51 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.21 -0.01 49 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.24 -0.01 49 0 0 0
30MAR26 1.25 P 0.00 0.00 0.00 0.27 -0.01 49 0 0 0
30MAR26 1.30 P 0.00 0.00 0.00 0.30 -0.02 49 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.34 -0.01 50 0 0 0
30MAR26 1.40 P 0.00 0.00 0.00 0.37 -0.02 49 0 0 0
30MAR26 1.45 P 0.00 0.00 0.00 0.41 -0.01 50 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.45 -0.01 51 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.48 -0.02 49 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.52 -0.02 49 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.56 -0.02 49 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.60 -0.02 49 0 0 0
TOTAL PUT 10 2,979 +10
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$ 2.47
28MAR25 1.70 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 0.47 -0.02 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 0.38 0.00 41 0 2 0
28MAR25 2.20 C 0.25 0.25 0.25 0.28 -0.01 31 6 1 -5
28MAR25 2.30 C 0.00 0.00 0.00 0.18 -0.01 21 0 15 0
28MAR25 2.40 C 0.00 0.00 0.00 0.10 -0.02 22 0 40 0
28MAR25 2.50 C 0.05 0.05 0.05 0.05 -0.02 25 5 76 +5
28MAR25 2.60 C 0.00 0.00 0.00 0.02 0.00 25 0 508 0
28MAR25 2.70 C 0.01 0.01 0.01 0.01 0.00 29 62 298 +61
28MAR25 2.80 C 0.00 0.00 0.00 0.01 0.00 37 0 183 0
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 44 0 132 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 51 0 182 0
28MAR25 3.10 C 0.00 0.00 0.00 0.01 0.00 58 0 785 0
28MAR25 3.20 C 0.00 0.00 0.00 0.01 0.00 64 0 520 0
28MAR25 3.30 C 0.00 0.00 0.00 0.01 0.00 70 0 476 0
28MAR25 3.40 C 0.00 0.00 0.00 0.01 0.00 76 0 555 0
28MAR25 3.50 C 0.00 0.00 0.00 0.01 0.00 81 0 267 0
28MAR25 3.60 C 0.00 0.00 0.00 0.01 0.00 86 0 80 0
28MAR25 3.70 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR25 1.75 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
29APR25 1.80 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
29APR25 1.85 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
29APR25 1.90 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
29APR25 1.95 C 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
29APR25 2.00 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 0.39 0.00 29 0 0 0
29APR25 2.20 C 0.27 0.27 0.27 0.29 0.00 22 6 45 -6
29APR25 2.30 C 0.00 0.00 0.00 0.21 0.00 24 0 55 0
29APR25 2.40 C 0.00 0.00 0.00 0.14 -0.01 24 0 120 0
29APR25 2.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 177 0
29APR25 2.60 C 0.00 0.00 0.00 0.05 +0.01 24 0 248 0
29APR25 2.70 C 0.00 0.00 0.00 0.03 0.00 26 0 130 0
29APR25 2.80 C 0.00 0.00 0.00 0.02 +0.01 28 0 43 0
29APR25 2.90 C 0.00 0.00 0.00 0.01 0.00 28 0 24 0
29APR25 3.00 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29APR25 3.10 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29APR25 3.20 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29APR25 3.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 1.75 C 0.00 0.00 0.00 0.74 -0.01 38 0 0 0
29MAY25 1.80 C 0.00 0.00 0.00 0.69 -0.01 34 0 0 0
29MAY25 1.85 C 0.00 0.00 0.00 0.64 -0.01 31 0 0 0
29MAY25 1.90 C 0.00 0.00 0.00 0.59 -0.01 28 0 0 0
29MAY25 1.95 C 0.00 0.00 0.00 0.54 -0.01 25 0 0 0
29MAY25 2.00 C 0.00 0.00 0.00 0.49 -0.01 22 0 0 0
29MAY25 2.10 C 0.00 0.00 0.00 0.40 0.00 25 0 15 0
29MAY25 2.20 C 0.00 0.00 0.00 0.31 -0.01 24 0 30 0
29MAY25 2.30 C 0.00 0.00 0.00 0.24 -0.01 26 0 32 0
29MAY25 2.40 C 0.00 0.00 0.00 0.18 0.00 27 0 18 0
29MAY25 2.50 C 0.00 0.00 0.00 0.13 0.00 28 0 32 0
29MAY25 2.60 C 0.00 0.00 0.00 0.08 -0.01 26 0 24 0
29MAY25 2.70 C 0.00 0.00 0.00 0.06 0.00 28 0 30 0
29MAY25 2.80 C 0.00 0.00 0.00 0.04 0.00 28 0 50 0
29MAY25 2.90 C 0.00 0.00 0.00 0.03 0.00 30 0 2 0
29MAY25 3.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29MAY25 3.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 0.74 -0.01 36 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 0.69 -0.01 33 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 0.64 -0.01 29 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.59 -0.01 26 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 0.54 -0.01 23 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 0.49 -0.01 19 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 0.31 -0.01 23 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
27JUN25 2.40 C 0.18 0.18 0.18 0.18 0.00 27 5 60 0
27JUN25 2.50 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.08 -0.01 25 0 30 0
27JUN25 2.70 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.04 0.00 27 0 4 0
27JUN25 2.90 C 0.00 0.00 0.00 0.03 0.00 29 0 30 0
27JUN25 3.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
27JUN25 3.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
27JUN25 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
27JUN25 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27JUN25 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
27JUN25 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
27JUN25 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
27JUN25 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
27JUN25 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
27JUN25 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 0.74 -0.01 32 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 0.69 -0.01 29 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 0.64 -0.01 26 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 0.59 -0.01 23 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 0.54 -0.01 20 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.11 -0.01 24 0 260 0
29SEP25 2.70 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.06 -0.01 25 0 3 0
29SEP25 2.90 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.01 0.00 24 0 7 0
29SEP25 3.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.74 -0.01 28 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 0.69 -0.01 25 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 0.64 -0.01 23 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 0.59 -0.01 20 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.55 -0.01 25 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.51 0.00 26 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.35 -0.01 25 0 20 0
30DEC25 2.30 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.24 0.00 25 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.20 0.00 26 0 2 0
30DEC25 2.60 C 0.00 0.00 0.00 0.15 -0.01 24 0 1 0
30DEC25 2.70 C 0.00 0.00 0.00 0.12 -0.01 25 0 10 0
30DEC25 2.80 C 0.00 0.00 0.00 0.10 0.00 25 0 153 0
30DEC25 2.90 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.05 0.00 25 0 41 0
30DEC25 3.20 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 0.74 -0.01 25 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.69 -0.01 22 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.65 -0.01 26 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.60 -0.01 24 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.56 -0.01 25 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.52 -0.01 25 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.44 -0.01 24 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
TOTAL CALL 84 6,343 +55
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 26 0 52 0
28MAR25 2.40 P 0.03 0.03 0.03 0.03 0.00 25 10 562 +10
28MAR25 2.50 P 0.08 0.10 0.08 0.08 +0.01 27 57 491 -23
28MAR25 2.60 P 0.00 0.00 0.00 0.15 0.00 28 0 676 0
28MAR25 2.70 P 0.00 0.00 0.00 0.24 +0.01 32 0 91 0
28MAR25 2.80 P 0.00 0.00 0.00 0.33 +0.01 0 0 33 0
28MAR25 2.90 P 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
29APR25 1.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 1.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 1.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29APR25 2.30 P 0.03 0.03 0.03 0.03 0.00 25 12 98 0
29APR25 2.40 P 0.06 0.06 0.06 0.06 +0.01 25 3 195 +3
29APR25 2.50 P 0.11 0.11 0.11 0.10 0.00 23 40 170 +40
29APR25 2.60 P 0.00 0.00 0.00 0.17 +0.01 25 0 496 0
29APR25 2.70 P 0.00 0.00 0.00 0.25 +0.01 26 0 156 0
29APR25 2.80 P 0.00 0.00 0.00 0.33 +0.01 0 0 30 0
29APR25 2.90 P 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
29APR25 3.30 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
29MAY25 1.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 1.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 1.85 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 1.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 1.95 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29MAY25 2.10 P 0.00 0.00 0.00 0.02 +0.01 30 0 15 0
29MAY25 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 15 0
29MAY25 2.30 P 0.00 0.00 0.00 0.06 0.00 29 0 9 0
29MAY25 2.40 P 0.00 0.00 0.00 0.10 +0.02 30 0 41 0
29MAY25 2.50 P 0.00 0.00 0.00 0.14 0.00 28 0 41 0
29MAY25 2.60 P 0.00 0.00 0.00 0.21 +0.01 30 0 36 0
29MAY25 2.70 P 0.00 0.00 0.00 0.28 +0.01 30 0 15 0
29MAY25 2.80 P 0.00 0.00 0.00 0.35 +0.01 28 0 30 0
29MAY25 2.90 P 0.00 0.00 0.00 0.44 +0.01 29 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.04 +0.01 28 0 1 0
27JUN25 2.20 P 0.00 0.00 0.00 0.05 0.00 24 0 36 0
27JUN25 2.30 P 0.00 0.00 0.00 0.09 +0.01 25 0 21 0
27JUN25 2.40 P 0.00 0.00 0.00 0.14 +0.01 25 0 51 0
27JUN25 2.50 P 0.00 0.00 0.00 0.19 0.00 23 0 30 0
27JUN25 2.60 P 0.00 0.00 0.00 0.26 +0.01 23 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 0.34 +0.01 23 0 20 0
27JUN25 2.80 P 0.00 0.00 0.00 0.43 +0.01 24 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.52 +0.01 23 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.62 +0.01 27 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.71 +0.01 22 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.81 +0.01 26 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.91 +0.01 29 0 1 0
27JUN25 3.40 P 0.00 0.00 0.00 1.01 +0.01 33 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 1.60 +0.01 35 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 1.70 +0.01 40 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 1.80 +0.01 44 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 1.90 +0.01 48 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 2.00 +0.01 51 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.09 0.00 25 0 1 0
29SEP25 2.30 P 0.00 0.00 0.00 0.12 -0.01 24 0 2 0
29SEP25 2.40 P 0.00 0.00 0.00 0.17 0.00 24 0 5 0
29SEP25 2.50 P 0.00 0.00 0.00 0.22 0.00 23 0 11 0
29SEP25 2.60 P 0.00 0.00 0.00 0.30 0.00 25 0 13 0
29SEP25 2.70 P 0.00 0.00 0.00 0.37 0.00 24 0 3 0
29SEP25 2.80 P 0.00 0.00 0.00 0.45 0.00 24 0 3 0
29SEP25 2.90 P 0.00 0.00 0.00 0.54 +0.01 25 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.63 +0.01 25 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.72 +0.01 25 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.81 0.00 21 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.91 +0.01 24 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 1.01 +0.01 27 0 1 0
29SEP25 3.50 P 0.00 0.00 0.00 1.11 +0.01 29 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 1.60 +0.01 30 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 1.70 +0.01 34 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 1.80 +0.01 36 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 1.90 +0.01 39 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.05 0.00 24 0 40 0
30DEC25 2.10 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.11 0.00 24 0 2 0
30DEC25 2.30 P 0.00 0.00 0.00 0.15 0.00 24 0 2 0
30DEC25 2.40 P 0.00 0.00 0.00 0.20 0.00 24 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.25 0.00 24 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.32 0.00 24 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.39 0.00 24 0 244 0
30DEC25 2.80 P 0.00 0.00 0.00 0.47 +0.01 25 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.55 +0.01 24 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.64 +0.01 25 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.73 +0.01 25 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.82 +0.01 25 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.91 +0.01 22 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.01 +0.01 25 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.11 +0.01 27 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30MAR26 2.40 P 0.21 0.21 0.21 0.21 0.00 23 1 1 +1
30MAR26 2.50 P 0.26 0.26 0.25 0.27 +0.01 24 40 40 +40
30MAR26 2.60 P 0.00 0.00 0.00 0.33 +0.01 23 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.48 +0.01 24 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.56 +0.01 24 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.65 +0.01 25 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.73 +0.01 24 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.82 +0.01 23 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.92 +0.01 25 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.01 +0.01 23 0 0 0
TOTAL PUT 163 3,955 +71
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$ 82.20
28MAR25 44.00 C 0.00 0.00 0.00 38.31 +0.95 83 0 30 0
28MAR25 45.00 C 0.00 0.00 0.00 37.31 +0.95 74 0 8 0
28MAR25 46.00 C 0.00 0.00 0.00 36.31 +0.94 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 35.31 +0.94 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 34.32 +0.95 73 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 33.32 +0.95 65 0 0 0
28MAR25 50.00 C 31.69 31.69 31.69 32.32 +0.94 0 1 2 +1
28MAR25 52.50 C 0.00 0.00 0.00 29.83 +0.95 60 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 27.33 +0.94 0 0 1 0
28MAR25 57.50 C 0.00 0.00 0.00 24.84 +0.94 45 0 1 0
28MAR25 60.00 C 0.00 0.00 0.00 22.35 +0.95 45 0 283 0
28MAR25 62.50 C 0.00 0.00 0.00 19.85 +0.94 0 0 137 0
28MAR25 65.00 C 0.00 0.00 0.00 17.36 +0.94 33 0 121 0
28MAR25 67.50 C 0.00 0.00 0.00 14.87 +0.94 30 0 1,085 0
28MAR25 70.00 C 0.00 0.00 0.00 12.44 +0.75 34 0 1,334 0
28MAR25 72.50 C 9.90 9.90 9.90 10.02 +0.85 32 1 2,627 +1
28MAR25 75.00 C 6.90 7.50 6.90 7.55 +0.80 26 2 2,653 -2
28MAR25 77.50 C 4.50 5.26 4.36 5.13 +0.53 21 45 4,708 0
28MAR25 80.00 C 2.66 3.27 2.60 3.17 +0.64 21 141 5,974 -34
28MAR25 82.50 C 1.50 1.86 1.30 1.70 +0.42 21 864 3,399 -322
28MAR25 85.00 C 0.70 0.95 0.66 0.89 +0.28 23 1,374 5,443 -446
28MAR25 87.50 C 0.34 0.50 0.34 0.46 +0.17 25 424 933 -183
28MAR25 90.00 C 0.20 0.28 0.20 0.24 +0.11 26 173 1,673 +114
28MAR25 92.50 C 0.11 0.17 0.11 0.14 +0.07 29 10 885 0
28MAR25 95.00 C 0.00 0.00 0.00 0.07 +0.04 30 0 792 0
28MAR25 97.50 C 0.00 0.00 0.00 0.05 +0.03 33 1 661 0
28MAR25 100.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 652 0
28MAR25 102.50 C 0.01 0.01 0.01 0.02 +0.01 36 200 361 +181
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 240 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 319 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 130 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 238 0
29APR25 48.00 C 0.00 0.00 0.00 34.48 +0.94 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 33.49 +0.94 36 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 32.50 +0.95 43 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 30.01 +0.94 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 27.53 +0.95 36 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 25.04 +0.94 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 22.55 +0.94 0 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 20.07 +0.94 20 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 17.58 +0.94 0 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 15.10 +0.94 16 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 12.63 +0.94 18 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 10.22 +0.73 19 0 680 0
29APR25 75.00 C 0.00 0.00 0.00 7.86 +0.83 18 0 459 0
29APR25 77.50 C 5.18 5.63 5.18 5.84 +0.76 19 16 2,896 0
29APR25 80.00 C 3.50 3.55 3.30 3.98 +0.59 19 23 3,123 -2
29APR25 82.50 C 2.25 2.68 2.25 2.68 +0.57 20 135 961 -79
29APR25 85.00 C 1.40 1.78 1.40 1.68 +0.34 20 240 596 -55
29APR25 87.50 C 0.90 1.13 0.90 1.11 +0.27 22 151 442 +36
29APR25 90.00 C 0.63 0.71 0.63 0.72 +0.19 23 93 318 +93
29APR25 92.50 C 0.47 0.52 0.47 0.47 +0.13 24 59 329 -20
29APR25 95.00 C 0.00 0.00 0.00 0.31 +0.09 25 0 393 0
29APR25 97.50 C 0.00 0.00 0.00 0.20 +0.05 26 0 347 0
29APR25 100.00 C 0.00 0.00 0.00 0.14 +0.04 27 0 112 0
29APR25 102.50 C 0.13 0.13 0.13 0.10 +0.03 28 60 65 +60
29APR25 105.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 17 0
29APR25 107.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29APR25 112.50 C 0.05 0.05 0.05 0.03 +0.01 32 100 185 +100
29MAY25 48.00 C 0.00 0.00 0.00 34.64 +0.94 0 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 33.65 +0.94 0 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 32.66 +0.95 30 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 30.18 +0.94 0 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 27.71 +0.95 29 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 25.23 +0.95 24 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 22.75 +0.94 0 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 20.27 +0.94 0 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 17.80 +0.95 17 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 15.32 +0.94 0 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 12.87 +0.96 15 0 464 0
29MAY25 72.50 C 0.00 0.00 0.00 10.46 +0.83 16 0 526 0
29MAY25 75.00 C 7.30 7.30 7.30 8.16 +0.80 16 2 497 +2
29MAY25 77.50 C 5.53 6.00 5.46 6.07 +0.62 16 91 1,091 +91
29MAY25 80.00 C 4.31 4.31 4.31 4.61 +0.83 18 30 1,329 +30
29MAY25 82.50 C 2.80 2.80 2.80 3.23 +0.51 19 10 1,189 +10
29MAY25 85.00 C 1.89 2.23 1.88 2.30 +0.31 20 25 946 +25
29MAY25 87.50 C 1.29 1.66 1.29 1.66 +0.19 21 112 1,374 +20
29MAY25 90.00 C 1.14 1.14 1.14 1.20 +0.09 22 10 350 0
29MAY25 92.50 C 0.78 0.78 0.78 0.88 +0.02 23 20 269 0
29MAY25 95.00 C 0.00 0.00 0.00 0.66 -0.03 24 0 160 0
29MAY25 97.50 C 0.45 0.45 0.45 0.50 -0.06 25 30 238 +30
29MAY25 100.00 C 0.00 0.00 0.00 0.38 -0.08 26 0 20 0
29MAY25 102.50 C 0.00 0.00 0.00 0.30 -0.09 27 0 13 0
29MAY25 105.00 C 0.00 0.00 0.00 0.24 -0.10 29 0 0 0
29MAY25 107.50 C 0.00 0.00 0.00 0.20 -0.10 30 0 1 0
29MAY25 110.00 C 0.00 0.00 0.00 0.16 -0.11 31 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 0.14 -0.11 32 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 36.66 +0.95 0 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 35.67 +0.95 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 34.68 +0.95 0 0 1 0
27JUN25 49.00 C 0.00 0.00 0.00 33.69 +0.95 0 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 32.70 +0.95 0 0 1 0
27JUN25 52.50 C 0.00 0.00 0.00 30.23 +0.95 32 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 27.75 +0.94 0 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 25.28 +0.95 26 0 1 0
27JUN25 60.00 C 0.00 0.00 0.00 22.80 +0.94 0 0 1 0
27JUN25 62.50 C 0.00 0.00 0.00 20.33 +0.95 20 0 150 0
27JUN25 65.00 C 0.00 0.00 0.00 17.85 +0.94 0 0 317 0
27JUN25 67.50 C 0.00 0.00 0.00 15.38 +0.94 15 0 1,013 0
27JUN25 70.00 C 0.00 0.00 0.00 12.93 +0.74 15 0 2,373 0
27JUN25 72.50 C 0.00 0.00 0.00 10.69 +0.80 19 0 1,331 0
27JUN25 75.00 C 8.26 8.26 8.26 8.26 +0.57 16 1 1,883 0
27JUN25 77.50 C 0.00 0.00 0.00 6.29 +0.62 17 0 1,488 0
27JUN25 80.00 C 4.30 4.30 4.30 4.67 +0.74 18 7 1,991 +7
27JUN25 82.50 C 2.88 3.40 2.88 3.44 +0.68 19 96 3,461 +57
27JUN25 85.00 C 2.31 2.43 2.31 2.33 +0.34 19 55 1,167 +55
27JUN25 87.50 C 1.62 1.62 1.62 1.67 +0.20 20 10 2,251 +7
27JUN25 90.00 C 1.29 1.32 1.29 1.20 +0.09 21 4 557 0
27JUN25 92.50 C 1.00 1.00 1.00 0.88 +0.02 22 2 1,001 0
27JUN25 95.00 C 0.66 0.66 0.66 0.66 -0.03 23 20 535 -20
27JUN25 97.50 C 0.00 0.00 0.00 0.50 -0.06 24 0 142 0
27JUN25 100.00 C 0.00 0.00 0.00 0.38 -0.08 25 0 113 0
27JUN25 102.50 C 0.00 0.00 0.00 0.30 -0.09 26 0 330 0
27JUN25 105.00 C 0.00 0.00 0.00 0.24 -0.10 27 0 118 0
27JUN25 107.50 C 0.00 0.00 0.00 0.20 -0.10 28 0 305 0
27JUN25 110.00 C 0.00 0.00 0.00 0.16 -0.11 28 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 0.14 -0.11 29 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 36.66 +0.95 33 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 35.67 +0.95 32 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 34.68 +0.95 31 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 33.69 +0.95 30 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 32.70 +0.95 29 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 30.23 +0.95 29 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 27.75 +0.94 24 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 25.28 +0.95 24 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 22.80 +0.94 19 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 20.33 +0.88 19 0 166 0
29SEP25 65.00 C 0.00 0.00 0.00 17.85 +0.87 15 0 129 0
29SEP25 67.50 C 0.00 0.00 0.00 15.38 +0.94 14 0 121 0
29SEP25 70.00 C 0.00 0.00 0.00 12.97 +0.78 15 0 268 0
29SEP25 72.50 C 0.00 0.00 0.00 10.70 +0.81 16 0 1,637 0
29SEP25 75.00 C 0.00 0.00 0.00 8.41 +0.54 15 0 1,914 0
29SEP25 77.50 C 0.00 0.00 0.00 6.76 +0.67 17 0 563 0
29SEP25 80.00 C 5.18 5.18 5.18 5.43 +0.57 18 2 3,383 -2
29SEP25 82.50 C 3.81 3.81 3.81 4.38 +0.48 19 30 577 +30
29SEP25 85.00 C 0.00 0.00 0.00 3.56 +0.37 20 0 1,450 0
29SEP25 87.50 C 0.00 0.00 0.00 2.91 +0.27 21 0 141 0
29SEP25 90.00 C 0.00 0.00 0.00 2.41 +0.19 22 0 392 0
29SEP25 92.50 C 0.00 0.00 0.00 2.00 +0.10 23 0 24 0
29SEP25 95.00 C 0.00 0.00 0.00 1.68 +0.05 23 0 55 0
29SEP25 97.50 C 0.90 0.90 0.90 1.43 -0.01 24 1 277 +1
29SEP25 100.00 C 0.73 0.73 0.73 1.22 -0.05 25 10 161 0
29SEP25 102.50 C 0.00 0.00 0.00 1.06 -0.08 26 0 12 0
29SEP25 105.00 C 0.00 0.00 0.00 0.92 -0.12 26 0 533 0
29SEP25 107.50 C 0.00 0.00 0.00 0.81 -0.13 27 0 493 0
29SEP25 110.00 C 0.00 0.00 0.00 0.73 -0.14 28 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 0.65 -0.17 29 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 35.67 +0.94 32 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 34.68 +0.94 31 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 33.69 +0.94 30 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 32.70 +0.94 29 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 30.23 +0.95 27 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 27.75 +0.94 24 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 25.28 +0.95 22 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 22.80 +0.94 19 0 8 0
30DEC25 62.50 C 0.00 0.00 0.00 20.33 +0.88 18 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 17.85 +0.87 15 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 15.39 +0.92 14 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 12.97 +0.72 13 0 335 0
30DEC25 72.50 C 0.00 0.00 0.00 10.70 +0.68 14 0 34 0
30DEC25 75.00 C 8.66 8.66 8.66 8.77 +0.74 14 10 102 -1
30DEC25 77.50 C 6.97 6.97 6.97 7.29 +0.66 16 15 277 0
30DEC25 80.00 C 5.12 5.50 5.10 6.07 +0.57 17 51 655 +8
30DEC25 82.50 C 4.09 4.42 4.09 5.06 +0.47 17 5 315 +5
30DEC25 85.00 C 3.28 3.54 3.28 4.25 +0.41 18 41 1,181 +1
30DEC25 87.50 C 0.00 0.00 0.00 3.66 +0.42 19 2 384 -2
30DEC25 90.00 C 0.00 0.00 0.00 3.17 +0.38 20 0 904 0
30DEC25 92.50 C 0.00 0.00 0.00 2.78 +0.38 21 0 33 0
30DEC25 95.00 C 0.00 0.00 0.00 2.46 +0.37 22 0 95 0
30DEC25 97.50 C 0.00 0.00 0.00 2.21 +0.38 23 0 140 0
30DEC25 100.00 C 0.00 0.00 0.00 1.98 +0.34 24 0 283 0
30DEC25 102.50 C 0.00 0.00 0.00 1.82 +0.37 25 0 24 0
30DEC25 105.00 C 0.00 0.00 0.00 1.67 +0.35 26 0 5 0
30DEC25 107.50 C 0.00 0.00 0.00 1.54 +0.33 27 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 1.46 +0.33 28 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 1.42 +0.37 29 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.69 +0.94 26 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.70 +0.94 26 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 30.23 +0.95 24 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.75 +0.94 21 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.28 +0.95 19 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.80 +0.94 17 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 20.33 +0.88 15 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.85 +0.87 13 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 15.45 +0.94 13 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 13.06 +0.69 12 0 30 0
30MAR26 72.50 C 0.00 0.00 0.00 10.98 +0.77 12 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.37 +0.73 14 0 14 0
30MAR26 77.50 C 0.00 0.00 0.00 7.99 +0.66 15 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 6.82 +0.58 16 0 20 0
30MAR26 82.50 C 0.00 0.00 0.00 5.83 +0.49 16 0 18 0
30MAR26 85.00 C 0.00 0.00 0.00 5.03 +0.46 17 0 12 0
30MAR26 87.50 C 3.22 3.58 3.22 4.40 +0.42 18 92 92 +92
30MAR26 90.00 C 0.00 0.00 0.00 3.86 +0.38 19 0 5 0
30MAR26 92.50 C 0.00 0.00 0.00 3.46 +0.39 20 0 11 0
30MAR26 95.00 C 0.00 0.00 0.00 3.08 +0.34 21 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 2.81 +0.35 22 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 2.57 +0.36 22 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 2.36 +0.32 23 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 2.21 +0.34 24 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 2.07 +0.35 25 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.94 +0.26 26 0 0 0
TOTAL CALL 4,897 91,886 -111
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 51 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 153 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 390 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 245 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 777 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 987 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,037 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,926 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,806 0
28MAR25 67.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 3,992 0
28MAR25 70.00 P 0.03 0.03 0.03 0.03 +0.01 30 1 3,668 0
28MAR25 72.50 P 0.04 0.04 0.03 0.06 -0.01 27 50 4,452 +45
28MAR25 75.00 P 0.08 0.08 0.06 0.16 -0.04 26 343 4,299 -158
28MAR25 77.50 P 0.30 0.30 0.19 0.39 -0.11 24 364 4,091 -165
28MAR25 80.00 P 0.88 0.96 0.62 0.85 -0.28 22 379 2,350 -25
28MAR25 82.50 P 2.20 2.25 1.61 1.72 -0.52 20 201 1,989 +175
28MAR25 85.00 P 4.21 4.21 3.40 3.47 -0.61 22 22 3,258 +22
28MAR25 87.50 P 0.00 0.00 0.00 5.59 -0.68 24 0 61 0
28MAR25 90.00 P 0.00 0.00 0.00 7.91 -0.87 26 0 5 0
28MAR25 92.50 P 0.00 0.00 0.00 10.33 -0.92 28 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 12.80 -0.95 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 15.30 -0.95 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 17.80 -0.95 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 20.30 -0.95 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 22.80 -0.95 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 25.30 -0.95 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 27.80 -0.95 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 30.30 -0.95 0 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 224 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 362 0
29APR25 67.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 400 0
29APR25 70.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 3,903 0
29APR25 72.50 P 0.10 0.10 0.10 0.06 -0.02 18 15 1,452 -15
29APR25 75.00 P 0.22 0.23 0.20 0.22 -0.05 18 97 2,616 +5
29APR25 77.50 P 0.65 0.65 0.50 0.59 -0.14 18 191 2,551 -43
29APR25 80.00 P 1.50 1.53 1.16 1.30 -0.25 19 71 2,167 +35
29APR25 82.50 P 2.68 2.68 2.35 2.41 -0.42 19 73 264 -7
29APR25 85.00 P 4.58 4.58 3.90 4.07 -0.47 21 109 208 -49
29APR25 87.50 P 0.00 0.00 0.00 5.98 -0.60 21 0 0 0
29APR25 90.00 P 8.10 8.10 8.10 8.13 -0.72 23 2 2 +2
29APR25 92.50 P 0.00 0.00 0.00 10.44 -0.87 24 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 12.84 -0.92 25 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 15.30 -0.95 0 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 17.80 -0.95 0 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 20.30 -0.95 0 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 22.80 -0.95 0 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 25.30 -0.95 0 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 27.80 -0.95 0 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 30.30 -0.95 0 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29MAY25 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 180 0
29MAY25 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 180 0
29MAY25 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 180 0
29MAY25 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 274 0
29MAY25 67.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 534 0
29MAY25 70.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 711 0
29MAY25 72.50 P 0.00 0.00 0.00 0.12 +0.04 16 0 2,271 0
29MAY25 75.00 P 0.44 0.46 0.40 0.37 +0.03 17 330 2,324 +253
29MAY25 77.50 P 1.05 1.05 1.00 0.86 -0.09 17 5 1,519 0
29MAY25 80.00 P 2.09 2.09 1.73 1.72 -0.29 18 20 1,859 +10
29MAY25 82.50 P 3.41 3.41 2.89 2.99 -0.49 20 284 463 +284
29MAY25 85.00 P 5.07 5.07 4.77 4.63 -0.58 21 56 225 +25
29MAY25 87.50 P 0.00 0.00 0.00 6.56 -0.67 23 0 112 0
29MAY25 90.00 P 0.00 0.00 0.00 8.44 -0.88 22 0 405 0
29MAY25 92.50 P 0.00 0.00 0.00 10.66 -0.94 23 0 278 0
29MAY25 95.00 P 0.00 0.00 0.00 12.98 -0.98 24 0 214 0
29MAY25 97.50 P 0.00 0.00 0.00 15.38 -0.99 26 0 184 0
29MAY25 100.00 P 0.00 0.00 0.00 17.82 -0.99 26 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 20.30 -0.98 0 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 22.80 -0.96 0 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 25.30 -0.95 0 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 27.80 -0.95 0 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 30.30 -0.95 0 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 94 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 136 0
27JUN25 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 566 0
27JUN25 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1,341 0
27JUN25 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 1,242 0
27JUN25 65.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 1,584 0
27JUN25 67.50 P 0.00 0.00 0.00 0.04 -0.04 15 0 1,190 0
27JUN25 70.00 P 0.22 0.23 0.21 0.14 -0.10 15 33 3,065 -2
27JUN25 72.50 P 0.54 0.54 0.48 0.42 -0.15 16 203 3,091 +47
27JUN25 75.00 P 1.06 1.06 0.91 0.92 -0.21 16 134 3,016 +6
27JUN25 77.50 P 1.98 1.98 1.69 1.73 -0.27 17 110 1,691 +98
27JUN25 80.00 P 3.15 3.15 2.79 2.88 -0.31 17 39 2,279 -27
27JUN25 82.50 P 4.25 4.25 4.25 4.33 -0.44 18 4 794 +4
27JUN25 85.00 P 6.63 6.71 6.19 6.05 -0.62 18 360 871 +270
27JUN25 87.50 P 0.00 0.00 0.00 8.06 -0.62 19 0 155 0
27JUN25 90.00 P 0.00 0.00 0.00 10.21 -0.59 20 0 227 0
27JUN25 92.50 P 12.94 12.94 12.94 12.50 -0.58 21 30 55 +30
27JUN25 95.00 P 15.39 15.39 15.39 14.80 -0.60 21 60 165 +60
27JUN25 97.50 P 0.00 0.00 0.00 17.15 -0.61 22 0 30 0
27JUN25 100.00 P 0.00 0.00 0.00 19.55 -0.59 23 0 60 0
27JUN25 102.50 P 0.00 0.00 0.00 21.97 -1.04 23 0 90 0
27JUN25 105.00 P 0.00 0.00 0.00 24.40 -1.05 24 0 30 0
27JUN25 107.50 P 0.00 0.00 0.00 26.85 -1.05 24 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 29.31 -1.04 25 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 31.77 -1.04 26 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29SEP25 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 32 0
29SEP25 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 165 0
29SEP25 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 61 0
29SEP25 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 243 0
29SEP25 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 265 0
29SEP25 60.00 P 0.10 0.10 0.10 0.01 0.00 15 80 681 +80
29SEP25 62.50 P 0.15 0.16 0.15 0.01 -0.01 13 15 1,482 -15
29SEP25 65.00 P 0.26 0.26 0.25 0.06 -0.01 14 84 1,663 +80
29SEP25 67.50 P 0.44 0.44 0.44 0.18 -0.04 15 12 1,092 +12
29SEP25 70.00 P 0.84 0.84 0.84 0.47 -0.08 16 24 2,326 0
29SEP25 72.50 P 1.47 1.47 1.32 0.99 -0.15 17 27 2,553 +1
29SEP25 75.00 P 2.36 2.41 2.19 1.78 -0.23 17 81 3,033 -61
29SEP25 77.50 P 0.00 0.00 0.00 2.84 -0.35 18 0 900 0
29SEP25 80.00 P 0.00 0.00 0.00 4.20 -0.43 19 0 1,579 0
29SEP25 82.50 P 0.00 0.00 0.00 5.79 -0.51 20 0 605 0
29SEP25 85.00 P 0.00 0.00 0.00 7.58 -0.62 22 0 665 0
29SEP25 87.50 P 0.00 0.00 0.00 9.53 -0.72 23 0 270 0
29SEP25 90.00 P 0.00 0.00 0.00 11.27 -0.78 22 0 120 0
29SEP25 92.50 P 14.76 14.76 14.76 13.39 -1.29 23 82 172 +82
29SEP25 95.00 P 0.00 0.00 0.00 15.58 -1.41 24 0 202 0
29SEP25 97.50 P 0.00 0.00 0.00 17.85 -0.96 24 0 90 0
29SEP25 100.00 P 0.00 0.00 0.00 20.14 -1.00 25 0 110 0
29SEP25 102.50 P 0.00 0.00 0.00 22.49 -1.02 26 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 24.86 -1.04 27 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 27.25 -1.05 27 0 76 0
29SEP25 110.00 P 0.00 0.00 0.00 29.66 -1.06 28 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 32.08 -1.08 29 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 75 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 281 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 21 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 50 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 642 0
30DEC25 62.50 P 0.00 0.00 0.00 0.03 0.00 13 0 553 0
30DEC25 65.00 P 0.37 0.37 0.37 0.10 0.00 13 60 757 -60
30DEC25 67.50 P 0.62 0.62 0.62 0.28 -0.02 14 20 1,141 -20
30DEC25 70.00 P 1.07 1.07 0.99 0.63 -0.05 15 18 612 +14
30DEC25 72.50 P 0.00 0.00 0.00 1.19 -0.11 15 4 838 -4
30DEC25 75.00 P 0.00 0.00 0.00 2.00 -0.20 16 4 719 -4
30DEC25 77.50 P 0.00 0.00 0.00 3.08 -0.30 17 0 448 0
30DEC25 80.00 P 5.23 5.33 5.23 4.41 -0.40 18 80 280 +57
30DEC25 82.50 P 6.50 6.50 6.50 5.96 -0.50 19 5 20 0
30DEC25 85.00 P 0.00 0.00 0.00 7.72 -0.58 19 0 42 0
30DEC25 87.50 P 10.70 10.70 10.70 9.71 -0.59 21 40 66 -30
30DEC25 90.00 P 0.00 0.00 0.00 11.81 -0.27 22 0 40 0
30DEC25 92.50 P 0.00 0.00 0.00 14.01 -0.67 23 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 16.29 -0.70 25 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 18.63 -0.18 26 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 21.01 -0.13 27 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 23.43 -0.08 29 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.86 -0.04 31 0 20 0
30DEC25 107.50 P 0.00 0.00 0.00 28.23 -0.07 32 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 30.61 -0.11 33 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 33.00 -0.16 34 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 57.50 P 0.14 0.14 0.14 0.01 0.00 13 30 30 +30
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 0.00 12 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.12 0.00 12 0 8 0
30MAR26 67.50 P 0.85 0.85 0.85 0.30 -0.03 13 63 88 +63
30MAR26 70.00 P 1.37 1.37 1.37 0.68 -0.06 14 40 164 +40
30MAR26 72.50 P 0.00 0.00 0.00 1.26 -0.13 14 0 143 0
30MAR26 75.00 P 0.00 0.00 0.00 2.10 -0.22 15 0 5 0
30MAR26 77.50 P 0.00 0.00 0.00 3.20 -0.31 16 0 13 0
30MAR26 80.00 P 0.00 0.00 0.00 4.54 -0.41 17 0 2 0
30MAR26 82.50 P 0.00 0.00 0.00 6.10 -0.51 18 0 3 0
30MAR26 85.00 P 0.00 0.00 0.00 7.87 -0.57 18 0 21 0
30MAR26 87.50 P 0.00 0.00 0.00 9.84 -0.61 20 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 11.91 -0.66 21 0 20 0
30MAR26 92.50 P 0.00 0.00 0.00 14.12 -0.56 22 0 0 0
30MAR26 95.00 P 16.99 16.99 16.99 16.37 -0.62 23 20 20 +20
30MAR26 97.50 P 0.00 0.00 0.00 18.70 -0.15 24 0 0 0
30MAR26 100.00 P 21.16 21.16 21.16 21.07 -0.09 26 20 20 +20
30MAR26 102.50 P 0.00 0.00 0.00 23.47 -0.05 27 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.90 0.00 28 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.26 -0.04 29 0 0 0
30MAR26 110.00 P 30.90 30.90 30.90 30.64 -0.08 30 20 20 +20
TOTAL PUT 4,415 109,521 +1,205
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$ 9.80
28MAR25 4.30 C 0.00 0.00 0.00 5.51 +0.20 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 5.41 +0.20 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 5.31 +0.20 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 5.21 +0.20 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 5.11 +0.20 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 5.01 +0.20 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 4.91 +0.20 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 4.81 +0.20 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 4.56 +0.20 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 4.31 +0.20 0 0 2 0
28MAR25 5.75 C 0.00 0.00 0.00 4.06 +0.20 0 0 5 0
28MAR25 6.00 C 0.00 0.00 0.00 3.81 +0.19 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 3.57 +0.20 78 0 9 0
28MAR25 6.50 C 0.00 0.00 0.00 3.32 +0.20 71 0 50 0
28MAR25 6.75 C 0.00 0.00 0.00 3.07 +0.20 64 0 179 0
28MAR25 7.00 C 0.00 0.00 0.00 2.82 +0.20 57 0 82 0
28MAR25 7.25 C 0.00 0.00 0.00 2.58 +0.20 63 0 125 0
28MAR25 7.50 C 0.00 0.00 0.00 2.32 +0.18 44 0 733 0
28MAR25 7.75 C 0.00 0.00 0.00 2.08 +0.18 50 0 1,527 0
28MAR25 8.00 C 0.00 0.00 0.00 1.85 +0.18 54 0 118 0
28MAR25 8.25 C 0.00 0.00 0.00 1.64 +0.17 58 0 323 0
28MAR25 8.50 C 0.00 0.00 0.00 1.43 +0.17 58 0 541 0
28MAR25 8.75 C 1.30 1.30 1.08 1.24 +0.17 60 3 441 -2
28MAR25 9.00 C 0.00 0.00 0.00 1.04 +0.14 57 0 585 0
28MAR25 9.25 C 0.75 0.86 0.75 0.88 +0.13 58 13 80 -13
28MAR25 9.50 C 0.83 0.83 0.62 0.74 +0.13 59 31 293 -5
28MAR25 9.75 C 0.70 0.70 0.65 0.60 +0.10 58 2 294 -1
28MAR25 10.00 C 0.62 0.62 0.42 0.51 +0.12 61 409 809 +74
28MAR25 10.50 C 0.34 0.40 0.27 0.32 +0.08 60 23 336 -5
28MAR25 11.00 C 0.28 0.31 0.18 0.20 +0.06 60 1,438 1,930 +684
28MAR25 11.50 C 0.15 0.20 0.14 0.12 +0.04 61 1,082 1,066 +59
28MAR25 12.00 C 0.16 0.16 0.09 0.07 +0.03 61 1,005 1,053 -325
28MAR25 12.50 C 0.11 0.11 0.08 0.04 +0.02 61 35 354 +35
28MAR25 13.00 C 0.07 0.09 0.05 0.02 +0.01 60 129 368 +41
28MAR25 13.50 C 0.05 0.05 0.05 0.01 0.00 60 40 170 +30
28MAR25 14.00 C 0.05 0.05 0.05 0.01 0.00 66 5 112 +5
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28MAR25 15.00 C 0.02 0.02 0.02 0.01 0.00 77 10 115 -10
28MAR25 15.50 C 0.02 0.02 0.02 0.01 0.00 82 200 200 +200
28MAR25 16.00 C 0.02 0.02 0.02 0.01 0.00 86 50 101 +50
29APR25 4.90 C 0.00 0.00 0.00 4.93 +0.20 63 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 4.83 +0.20 57 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 4.58 +0.20 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 4.33 +0.20 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 4.09 +0.20 60 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 3.84 +0.20 54 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 3.59 +0.19 47 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 3.35 +0.20 52 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 3.11 +0.20 52 0 59 0
29APR25 7.00 C 0.00 0.00 0.00 2.87 +0.19 51 0 71 0
29APR25 7.25 C 0.00 0.00 0.00 2.64 +0.19 52 0 185 0
29APR25 7.50 C 0.00 0.00 0.00 2.42 +0.19 53 0 31 0
29APR25 7.75 C 0.00 0.00 0.00 2.20 +0.19 53 0 169 0
29APR25 8.00 C 0.00 0.00 0.00 1.99 +0.18 53 0 347 0
29APR25 8.25 C 0.00 0.00 0.00 1.79 +0.17 52 0 433 0
29APR25 8.50 C 0.00 0.00 0.00 1.60 +0.17 52 0 260 0
29APR25 8.75 C 0.00 0.00 0.00 1.43 +0.17 53 0 474 0
29APR25 9.00 C 0.00 0.00 0.00 1.26 +0.15 52 0 790 0
29APR25 9.25 C 0.00 0.00 0.00 1.14 +0.17 55 0 593 0
29APR25 9.50 C 0.00 0.00 0.00 0.97 +0.13 52 0 351 0
29APR25 9.75 C 0.00 0.00 0.00 0.85 +0.12 53 0 76 0
29APR25 10.00 C 0.80 0.80 0.64 0.74 +0.11 53 56 276 +15
29APR25 10.50 C 0.61 0.61 0.61 0.56 +0.11 54 6 581 +6
29APR25 11.00 C 0.49 0.50 0.49 0.40 +0.08 53 48 1,029 +13
29APR25 11.50 C 0.34 0.34 0.33 0.29 +0.07 53 50 253 +24
29APR25 12.00 C 0.24 0.26 0.24 0.20 +0.05 53 23 965 +18
29APR25 12.50 C 0.19 0.22 0.19 0.14 +0.04 53 309 1,100 +300
29APR25 13.00 C 0.15 0.15 0.15 0.10 +0.03 54 30 328 -30
29APR25 13.50 C 0.13 0.13 0.13 0.07 +0.02 54 169 249 +168
29APR25 14.00 C 0.09 0.13 0.09 0.05 +0.02 55 56 82 +56
29APR25 14.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 30 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29MAY25 4.90 C 0.00 0.00 0.00 4.95 +0.20 60 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 4.85 +0.20 57 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 4.60 +0.20 48 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 4.35 +0.19 0 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 4.11 +0.20 49 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 3.87 +0.20 51 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 3.63 +0.20 51 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 3.39 +0.20 49 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 3.16 +0.20 50 0 6 0
29MAY25 7.00 C 0.00 0.00 0.00 2.93 +0.19 49 0 230 0
29MAY25 7.25 C 0.00 0.00 0.00 2.71 +0.21 50 0 515 0
29MAY25 7.50 C 0.00 0.00 0.00 2.50 +0.19 50 0 349 0
29MAY25 7.75 C 0.00 0.00 0.00 2.29 +0.18 50 0 22 0
29MAY25 8.00 C 0.00 0.00 0.00 2.09 +0.18 49 0 189 0
29MAY25 8.25 C 0.00 0.00 0.00 1.91 +0.18 50 0 118 0
29MAY25 8.50 C 0.00 0.00 0.00 1.73 +0.17 50 0 420 0
29MAY25 8.75 C 0.00 0.00 0.00 1.51 +0.15 46 0 1,135 0
29MAY25 9.00 C 0.00 0.00 0.00 1.36 +0.14 47 0 724 0
29MAY25 9.25 C 1.16 1.16 1.16 1.22 +0.13 47 13 54 +13
29MAY25 9.50 C 1.03 1.14 0.96 1.09 +0.13 48 60 162 +48
29MAY25 9.75 C 1.02 1.02 0.96 1.00 +0.15 49 30 96 +30
29MAY25 10.00 C 0.90 0.91 0.85 0.86 +0.12 48 71 287 +70
29MAY25 10.50 C 0.72 0.72 0.70 0.67 +0.08 48 21 254 0
29MAY25 11.00 C 0.53 0.54 0.50 0.52 +0.06 49 128 130 +94
29MAY25 11.50 C 0.42 0.43 0.42 0.42 +0.08 50 23 78 +18
29MAY25 12.00 C 0.38 0.38 0.33 0.32 +0.07 50 34 64 +34
29MAY25 12.50 C 0.32 0.32 0.32 0.24 +0.05 50 1 346 0
29MAY25 13.00 C 0.22 0.22 0.22 0.18 +0.04 50 235 256 +220
29MAY25 13.50 C 0.00 0.00 0.00 0.13 +0.03 50 0 5 0
29MAY25 14.00 C 0.20 0.20 0.20 0.10 +0.03 51 1 12 +1
29MAY25 14.50 C 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 90 0
27JUN25 4.50 C 0.00 0.00 0.00 5.34 +0.19 0 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 5.25 +0.20 61 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 5.15 +0.20 57 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 5.05 +0.20 54 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 4.95 +0.20 50 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 4.85 +0.20 45 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 4.60 +0.20 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 4.36 +0.20 48 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 4.11 +0.19 42 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 3.87 +0.20 45 0 124 0
27JUN25 6.25 C 0.00 0.00 0.00 3.63 +0.20 45 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 3.40 +0.20 47 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 3.17 +0.20 47 0 4 0
27JUN25 7.00 C 0.00 0.00 0.00 2.94 +0.19 47 0 22 0
27JUN25 7.25 C 0.00 0.00 0.00 2.72 +0.19 46 0 6 0
27JUN25 7.50 C 0.00 0.00 0.00 2.51 +0.19 47 0 6 0
27JUN25 7.75 C 0.00 0.00 0.00 2.31 +0.19 47 0 10 0
27JUN25 8.00 C 0.00 0.00 0.00 2.11 +0.18 46 0 20 0
27JUN25 8.25 C 0.00 0.00 0.00 1.93 +0.18 47 0 36 0
27JUN25 8.50 C 0.00 0.00 0.00 1.76 +0.18 47 0 52 0
27JUN25 8.75 C 0.00 0.00 0.00 1.59 +0.17 47 0 44 0
27JUN25 9.00 C 0.00 0.00 0.00 1.42 +0.14 46 0 57 0
27JUN25 9.25 C 0.00 0.00 0.00 1.29 +0.14 46 0 20 0
27JUN25 9.50 C 0.00 0.00 0.00 1.15 +0.12 46 0 52 0
27JUN25 9.75 C 0.00 0.00 0.00 1.07 +0.16 48 0 13 0
27JUN25 10.00 C 0.00 0.00 0.00 0.93 +0.11 46 0 23 0
27JUN25 10.50 C 0.75 0.75 0.75 0.74 +0.10 47 9 65 +9
27JUN25 11.00 C 0.00 0.00 0.00 0.60 +0.10 47 0 55 0
27JUN25 11.50 C 0.00 0.00 0.00 0.47 +0.09 47 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.36 +0.07 47 0 118 0
27JUN25 12.50 C 0.00 0.00 0.00 0.28 +0.06 47 0 8 0
27JUN25 13.00 C 0.00 0.00 0.00 0.21 +0.05 47 0 15 0
27JUN25 13.50 C 0.00 0.00 0.00 0.16 +0.04 47 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.12 +0.03 47 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 15 0
29SEP25 4.50 C 0.00 0.00 0.00 5.34 +0.19 0 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 5.25 +0.20 50 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 5.15 +0.20 47 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 5.05 +0.20 45 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 4.95 +0.20 42 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 4.85 +0.20 39 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 4.61 +0.20 44 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 4.37 +0.20 44 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 4.13 +0.20 43 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 3.90 +0.20 44 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 3.67 +0.19 43 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 3.45 +0.19 44 0 3 0
29SEP25 6.75 C 0.00 0.00 0.00 3.24 +0.20 44 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 3.03 +0.19 43 0 85 0
29SEP25 7.25 C 0.00 0.00 0.00 2.84 +0.20 44 0 14 0
29SEP25 7.50 C 0.00 0.00 0.00 2.65 +0.19 44 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 2.47 +0.19 44 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 2.30 +0.18 44 0 18 0
29SEP25 8.25 C 0.00 0.00 0.00 2.07 +0.12 41 0 45 0
29SEP25 8.50 C 0.00 0.00 0.00 1.98 +0.17 44 0 55 0
29SEP25 8.75 C 0.00 0.00 0.00 1.83 +0.17 44 0 90 0
29SEP25 9.00 C 0.00 0.00 0.00 1.69 +0.16 44 0 70 0
29SEP25 9.25 C 0.00 0.00 0.00 1.57 +0.16 44 0 0 0
29SEP25 9.50 C 1.39 1.39 1.39 1.40 +0.15 42 3 102 0
29SEP25 9.75 C 0.00 0.00 0.00 1.29 +0.14 42 0 0 0
29SEP25 10.00 C 1.15 1.15 1.15 1.19 +0.14 42 1 279 0
29SEP25 10.50 C 0.97 0.98 0.97 1.00 +0.12 43 120 280 +120
29SEP25 11.00 C 0.00 0.00 0.00 0.84 +0.09 43 0 40 0
29SEP25 11.50 C 0.00 0.00 0.00 0.71 +0.09 43 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.59 +0.06 43 0 115 0
29SEP25 12.50 C 0.55 0.55 0.55 0.50 +0.07 44 6 6 +6
29SEP25 13.00 C 0.48 0.48 0.45 0.43 +0.08 44 13 13 +8
29SEP25 13.50 C 0.00 0.00 0.00 0.35 +0.06 44 0 20 0
29SEP25 14.00 C 0.00 0.00 0.00 0.29 +0.06 44 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.24 +0.05 44 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.20 +0.04 44 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.16 +0.03 44 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.14 +0.04 44 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 5.15 +0.20 39 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 5.06 +0.20 43 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.96 +0.20 41 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.86 +0.20 39 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.63 +0.20 41 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.40 +0.20 41 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.18 +0.20 41 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.96 +0.20 41 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.75 +0.20 41 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.54 +0.19 41 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.35 +0.20 41 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.16 +0.20 41 0 1 0
30DEC25 7.25 C 0.00 0.00 0.00 2.97 +0.19 41 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.80 +0.19 41 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.62 +0.18 41 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.47 +0.19 41 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.31 +0.18 41 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.16 +0.17 41 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 2.02 +0.17 41 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 1.89 +0.17 41 0 17 0
30DEC25 9.25 C 0.00 0.00 0.00 1.77 +0.17 41 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.60 +0.16 40 0 12 0
30DEC25 9.75 C 0.00 0.00 0.00 1.49 +0.15 40 0 9 0
30DEC25 10.00 C 0.00 0.00 0.00 1.39 +0.15 40 0 320 0
30DEC25 10.50 C 0.00 0.00 0.00 1.20 +0.13 40 0 5 0
30DEC25 11.00 C 0.00 0.00 0.00 1.03 +0.12 40 0 30 0
30DEC25 11.50 C 0.00 0.00 0.00 0.89 +0.11 40 0 4 0
30DEC25 12.00 C 0.00 0.00 0.00 0.76 +0.10 40 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 0.66 +0.08 40 0 56 0
30DEC25 13.00 C 0.00 0.00 0.00 0.56 +0.05 40 0 7 0
30DEC25 13.50 C 0.00 0.00 0.00 0.49 +0.06 41 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.43 +0.07 41 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.37 +0.07 41 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.32 +0.06 41 0 280 0
30DEC25 15.50 C 0.00 0.00 0.00 0.27 +0.05 41 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.23 +0.05 41 0 25 0
30MAR26 7.00 C 0.00 0.00 0.00 3.32 +0.19 41 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.15 +0.20 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.98 +0.19 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.82 +0.19 41 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.66 +0.18 41 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.52 +0.18 41 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.38 +0.18 41 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.24 +0.18 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.12 +0.17 41 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.00 +0.17 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.88 +0.17 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.77 +0.16 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.67 +0.16 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.43 +0.14 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.27 +0.14 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.11 +0.12 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.99 +0.13 40 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.86 +0.10 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.77 +0.09 40 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.67 +0.06 40 0 0 0
TOTAL CALL 5,991 29,116 +2,058
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 142 0 27 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 132 0 16 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 116 0 30 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 108 0 34 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 265 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 103 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 45 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 584 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 919 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 855 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 438 0
28MAR25 7.50 P 0.01 0.01 0.01 0.02 0.00 62 2 399 -1
28MAR25 7.75 P 0.00 0.00 0.00 0.03 0.00 60 0 116 0
28MAR25 8.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 469 0
28MAR25 8.25 P 0.04 0.07 0.04 0.07 -0.01 58 93 338 +44
28MAR25 8.50 P 0.08 0.10 0.07 0.11 -0.02 59 47 333 +30
28MAR25 8.75 P 0.16 0.16 0.16 0.16 -0.03 58 1 200 +1
28MAR25 9.00 P 0.20 0.28 0.20 0.22 -0.04 58 37 516 +25
28MAR25 9.25 P 0.37 0.37 0.29 0.31 -0.04 59 78 174 -57
28MAR25 9.50 P 0.43 0.48 0.40 0.40 -0.07 57 36 172 +34
28MAR25 9.75 P 0.58 0.60 0.58 0.54 -0.06 60 90 189 +90
28MAR25 10.00 P 0.68 0.68 0.68 0.67 -0.09 59 1 298 +1
28MAR25 10.50 P 1.02 1.02 1.02 1.01 -0.11 61 2 214 0
28MAR25 11.00 P 1.53 1.53 1.53 1.40 -0.14 63 5 68 +5
28MAR25 11.50 P 0.00 0.00 0.00 1.79 -0.19 59 0 5 0
28MAR25 12.00 P 0.00 0.00 0.00 2.24 -0.18 58 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 2.72 -0.19 60 0 0 0
28MAR25 13.00 P 3.25 3.25 3.24 3.24 -0.16 75 300 300 +300
28MAR25 13.50 P 0.00 0.00 0.00 3.70 -0.20 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 4.20 -0.20 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 4.70 -0.20 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 5.20 -0.20 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 5.70 -0.20 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 6.20 -0.20 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 86 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 149 0
29APR25 6.75 P 0.00 0.00 0.00 0.02 0.00 52 0 122 0
29APR25 7.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 363 0
29APR25 7.25 P 0.00 0.00 0.00 0.05 0.00 53 0 178 0
29APR25 7.50 P 0.00 0.00 0.00 0.07 -0.01 52 0 95 0
29APR25 7.75 P 0.00 0.00 0.00 0.10 -0.01 52 0 198 0
29APR25 8.00 P 0.00 0.00 0.00 0.14 -0.01 52 0 297 0
29APR25 8.25 P 0.00 0.00 0.00 0.19 -0.02 52 0 102 0
29APR25 8.50 P 0.00 0.00 0.00 0.25 -0.02 52 0 228 0
29APR25 8.75 P 0.31 0.31 0.30 0.32 -0.03 52 6 79 +6
29APR25 9.00 P 0.40 0.40 0.38 0.41 -0.03 53 7 781 0
29APR25 9.25 P 0.00 0.00 0.00 0.51 -0.03 52 0 110 0
29APR25 9.50 P 0.00 0.00 0.00 0.63 -0.04 53 0 187 0
29APR25 9.75 P 0.68 0.74 0.68 0.74 -0.06 52 15 199 +1
29APR25 10.00 P 0.97 0.97 0.97 0.89 -0.07 53 5 621 0
29APR25 10.50 P 0.00 0.00 0.00 1.19 -0.11 53 0 1,876 0
29APR25 11.00 P 0.00 0.00 0.00 1.57 -0.12 55 0 112 0
29APR25 11.50 P 0.00 0.00 0.00 1.96 -0.14 55 0 68 0
29APR25 12.00 P 0.00 0.00 0.00 2.34 -0.20 52 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 2.79 -0.21 53 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 3.25 -0.17 53 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 3.72 -0.19 52 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 4.21 -0.19 53 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 4.70 -0.20 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 5.20 -0.20 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 5.70 -0.20 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 6.20 -0.20 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 5 0
29MAY25 6.25 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 50 0
29MAY25 6.75 P 0.00 0.00 0.00 0.05 0.00 50 0 38 0
29MAY25 7.00 P 0.00 0.00 0.00 0.07 0.00 50 0 239 0
29MAY25 7.25 P 0.00 0.00 0.00 0.10 0.00 51 0 555 0
29MAY25 7.50 P 0.12 0.12 0.12 0.13 0.00 50 14 443 0
29MAY25 7.75 P 0.00 0.00 0.00 0.17 -0.01 50 0 64 0
29MAY25 8.00 P 0.00 0.00 0.00 0.23 0.00 51 0 48 0
29MAY25 8.25 P 0.00 0.00 0.00 0.29 -0.01 50 0 246 0
29MAY25 8.50 P 0.36 0.36 0.36 0.36 -0.02 50 8 446 +8
29MAY25 8.75 P 0.49 0.49 0.46 0.44 -0.03 50 16 1,160 +15
29MAY25 9.00 P 0.56 0.60 0.56 0.54 -0.03 50 45 846 +45
29MAY25 9.25 P 0.00 0.00 0.00 0.64 -0.05 50 0 59 0
29MAY25 9.50 P 0.00 0.00 0.00 0.77 -0.05 51 0 65 0
29MAY25 9.75 P 0.00 0.00 0.00 0.90 -0.06 51 0 118 0
29MAY25 10.00 P 1.09 1.15 1.05 1.04 -0.07 51 10 75 +5
29MAY25 10.50 P 1.39 1.39 1.39 1.35 -0.09 52 45 60 +45
29MAY25 11.00 P 0.00 0.00 0.00 1.70 -0.11 52 0 11 0
29MAY25 11.50 P 0.00 0.00 0.00 2.03 -0.12 50 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 2.43 -0.14 50 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 2.85 -0.16 50 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 3.30 -0.16 50 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 3.76 -0.17 50 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 4.23 -0.18 50 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 4.71 -0.19 49 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 5.20 -0.20 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 5.70 -0.20 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 6.20 -0.20 0 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 70 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 52 0
27JUN25 6.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 147 0
27JUN25 6.25 P 0.00 0.00 0.00 0.04 0.00 48 0 50 0
27JUN25 6.50 P 0.00 0.00 0.00 0.06 0.00 48 0 134 0
27JUN25 6.75 P 0.00 0.00 0.00 0.08 0.00 47 0 327 0
27JUN25 7.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 51 0
27JUN25 7.25 P 0.00 0.00 0.00 0.14 0.00 47 0 12 0
27JUN25 7.50 P 0.00 0.00 0.00 0.19 0.00 47 0 25 0
27JUN25 7.75 P 0.00 0.00 0.00 0.23 -0.01 46 0 16 0
27JUN25 8.00 P 0.00 0.00 0.00 0.29 -0.02 46 0 15 0
27JUN25 8.25 P 0.00 0.00 0.00 0.36 -0.02 46 0 2 0
27JUN25 8.50 P 0.00 0.00 0.00 0.44 -0.02 46 0 43 0
27JUN25 8.75 P 0.00 0.00 0.00 0.53 -0.03 46 0 0 0
27JUN25 9.00 P 0.67 0.67 0.67 0.63 -0.04 46 10 25 +10
27JUN25 9.25 P 0.00 0.00 0.00 0.74 -0.05 46 0 57 0
27JUN25 9.50 P 0.80 0.80 0.80 0.87 -0.05 47 1 12 0
27JUN25 9.75 P 0.00 0.00 0.00 0.98 -0.09 46 0 29 0
27JUN25 10.00 P 1.11 1.11 1.11 1.15 -0.07 47 9 37 +9
27JUN25 10.50 P 0.00 0.00 0.00 1.47 -0.08 47 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 1.84 -0.09 49 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 2.17 -0.11 47 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 2.56 -0.14 46 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 2.98 -0.14 47 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 3.41 -0.16 46 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 3.86 -0.16 46 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 4.32 -0.17 47 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 4.79 -0.17 47 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 5.26 -0.18 47 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 5.74 -0.18 47 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 6.22 -0.19 46 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 27 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP25 5.00 P 0.00 0.00 0.00 0.02 0.00 45 0 1 0
29SEP25 5.25 P 0.00 0.00 0.00 0.03 0.00 45 0 100 0
29SEP25 5.50 P 0.00 0.00 0.00 0.04 0.00 44 0 50 0
29SEP25 5.75 P 0.00 0.00 0.00 0.05 -0.01 43 0 38 0
29SEP25 6.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 107 0
29SEP25 6.25 P 0.00 0.00 0.00 0.10 -0.01 44 0 16 0
29SEP25 6.50 P 0.00 0.00 0.00 0.13 -0.01 44 0 66 0
29SEP25 6.75 P 0.00 0.00 0.00 0.17 -0.01 44 0 22 0
29SEP25 7.00 P 0.00 0.00 0.00 0.22 -0.01 44 0 25 0
29SEP25 7.25 P 0.00 0.00 0.00 0.27 -0.01 44 0 55 0
29SEP25 7.50 P 0.00 0.00 0.00 0.33 -0.02 44 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.40 -0.02 44 0 15 0
29SEP25 8.00 P 0.00 0.00 0.00 0.48 -0.02 44 0 30 0
29SEP25 8.25 P 0.00 0.00 0.00 0.57 -0.02 45 0 34 0
29SEP25 8.50 P 0.00 0.00 0.00 0.66 -0.03 44 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.77 -0.03 45 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.88 -0.04 45 0 7 0
29SEP25 9.25 P 0.00 0.00 0.00 1.00 -0.04 45 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 1.13 -0.05 45 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 1.27 -0.05 45 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 1.41 -0.06 45 0 122 0
29SEP25 10.50 P 0.00 0.00 0.00 1.68 -0.07 44 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.01 -0.08 44 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 2.37 -0.09 44 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 2.74 -0.11 44 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 3.14 -0.12 44 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 3.56 -0.12 44 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 3.98 -0.14 44 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 4.43 -0.14 44 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 4.87 -0.16 43 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 5.33 -0.17 43 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 5.80 -0.17 44 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 6.27 -0.17 43 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.03 0.00 40 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.05 0.00 42 0 15 0
30DEC25 5.50 P 0.00 0.00 0.00 0.07 0.00 42 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.09 0.00 41 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.11 0.00 41 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.15 0.00 41 0 37 0
30DEC25 6.50 P 0.00 0.00 0.00 0.19 0.00 41 0 24 0
30DEC25 6.75 P 0.27 0.27 0.27 0.23 -0.01 41 1 10 0
30DEC25 7.00 P 0.00 0.00 0.00 0.29 -0.01 41 0 603 0
30DEC25 7.25 P 0.00 0.00 0.00 0.34 -0.01 41 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.41 -0.01 41 0 2 0
30DEC25 7.75 P 0.00 0.00 0.00 0.48 -0.02 41 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.57 -0.01 41 0 109 0
30DEC25 8.25 P 0.00 0.00 0.00 0.65 -0.02 41 0 0 0
30DEC25 8.50 P 0.82 0.82 0.82 0.75 -0.03 41 10 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.86 -0.02 41 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.97 -0.03 41 0 5 0
30DEC25 9.25 P 0.00 0.00 0.00 1.09 -0.04 41 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.25 -0.04 42 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.39 -0.05 42 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.54 -0.05 42 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.79 -0.07 41 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.12 -0.07 41 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.47 -0.09 41 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.83 -0.11 41 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.23 -0.10 41 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.63 -0.12 41 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.05 -0.13 41 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.48 -0.14 41 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.92 -0.15 41 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.37 -0.16 41 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.83 -0.16 41 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.30 -0.17 41 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.38 -0.01 41 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.45 -0.01 41 0 30 0
30MAR26 7.50 P 0.00 0.00 0.00 0.52 -0.01 41 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.59 -0.01 40 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.67 -0.02 40 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.77 -0.02 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.87 -0.03 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.98 -0.04 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.10 -0.05 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.24 -0.03 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.37 -0.03 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.50 -0.05 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.65 -0.04 41 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 1.94 -0.06 41 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.27 -0.06 41 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.61 -0.08 41 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.98 -0.08 41 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.35 -0.10 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.75 -0.10 41 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.15 -0.12 41 0 0 0
TOTAL PUT 894 20,435 +616
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$ 9.47
28MAR25 4.80 C 0.00 0.00 0.00 4.68 +0.09 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 4.58 +0.09 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 4.48 +0.09 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 4.23 +0.09 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 3.98 +0.09 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 3.73 +0.09 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 3.48 +0.08 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 3.24 +0.09 73 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 2.99 +0.09 66 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 2.74 +0.09 59 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 2.49 +0.09 52 0 500 0
28MAR25 7.25 C 0.00 0.00 0.00 2.24 +0.09 45 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 1.99 +0.09 39 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 1.74 +0.09 32 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 1.49 +0.08 26 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 1.25 +0.08 31 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.99 +0.06 0 0 100 0
28MAR25 8.75 C 0.00 0.00 0.00 0.77 +0.06 26 0 44 0
28MAR25 9.00 C 0.57 0.57 0.57 0.58 +0.06 29 4 197 -4
28MAR25 9.25 C 0.00 0.00 0.00 0.42 +0.03 30 0 225 0
28MAR25 9.50 C 0.28 0.30 0.25 0.29 +0.03 31 51 422 +14
28MAR25 9.75 C 0.19 0.20 0.19 0.20 +0.03 33 9 297 0
28MAR25 10.00 C 0.11 0.15 0.11 0.12 +0.02 32 71 455 +15
28MAR25 10.50 C 0.00 0.00 0.00 0.04 0.00 32 0 80 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 320 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 3.51 +0.09 50 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 3.26 +0.09 44 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 3.01 +0.09 37 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 2.76 +0.09 26 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 2.27 +0.09 33 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 2.02 +0.09 29 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 1.78 +0.08 29 0 10 0
29APR25 8.00 C 0.00 0.00 0.00 1.55 +0.09 30 0 10 0
29APR25 8.25 C 0.00 0.00 0.00 1.33 +0.09 31 0 60 0
29APR25 8.50 C 0.00 0.00 0.00 1.08 +0.06 26 0 70 0
29APR25 8.75 C 0.00 0.00 0.00 0.89 +0.06 27 0 30 0
29APR25 9.00 C 0.00 0.00 0.00 0.72 +0.05 28 0 44 0
29APR25 9.25 C 0.00 0.00 0.00 0.58 +0.04 29 0 55 0
29APR25 9.50 C 0.45 0.45 0.45 0.45 +0.03 30 2 214 0
29APR25 9.75 C 0.35 0.35 0.35 0.35 +0.03 30 8 25 0
29APR25 10.00 C 0.27 0.27 0.27 0.27 +0.04 31 10 657 +10
29APR25 10.50 C 0.00 0.00 0.00 0.14 +0.02 31 0 530 0
29APR25 11.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 530 0
29APR25 11.50 C 0.00 0.00 0.00 0.03 0.00 30 0 15 0
29APR25 12.00 C 0.05 0.05 0.05 0.02 +0.01 33 20 20 +20
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
29MAY25 6.50 C 0.00 0.00 0.00 3.03 +0.09 26 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 2.79 +0.09 34 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 2.54 +0.09 29 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 2.30 +0.09 30 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 2.07 +0.09 31 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 1.84 +0.09 31 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 1.62 +0.08 31 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 1.41 +0.08 31 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 1.18 +0.05 28 0 80 0
29MAY25 8.75 C 0.00 0.00 0.00 1.01 +0.06 29 0 205 0
29MAY25 9.00 C 0.00 0.00 0.00 0.85 +0.05 30 0 165 0
29MAY25 9.25 C 0.00 0.00 0.00 0.71 +0.04 30 0 650 0
29MAY25 9.50 C 0.00 0.00 0.00 0.59 +0.04 31 0 887 0
29MAY25 9.75 C 0.00 0.00 0.00 0.49 +0.04 31 0 30 0
29MAY25 10.00 C 0.40 0.40 0.40 0.40 +0.05 32 3 912 -3
29MAY25 10.50 C 0.00 0.00 0.00 0.25 +0.03 31 0 25 0
29MAY25 11.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 60 0
29MAY25 11.50 C 0.00 0.00 0.00 0.09 +0.02 32 0 15 0
29MAY25 12.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 2,810 0
29MAY25 12.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 300 0
29MAY25 13.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
27JUN25 4.90 C 0.00 0.00 0.00 4.63 +0.09 38 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 4.53 +0.09 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 4.28 +0.09 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 4.04 +0.09 41 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 3.79 +0.09 0 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 3.54 +0.09 0 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 3.30 +0.09 33 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 3.05 +0.09 25 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 2.81 +0.09 31 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 2.57 +0.09 31 0 10 0
27JUN25 7.25 C 0.00 0.00 0.00 2.34 +0.09 32 0 10 0
27JUN25 7.50 C 0.00 0.00 0.00 2.11 +0.09 32 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 1.89 +0.09 32 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 1.67 +0.08 31 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 1.47 +0.08 31 0 98 0
27JUN25 8.50 C 0.00 0.00 0.00 1.26 +0.05 30 0 52 0
27JUN25 8.75 C 0.00 0.00 0.00 1.09 +0.05 30 0 10 0
27JUN25 9.00 C 0.00 0.00 0.00 0.92 +0.04 30 0 61 0
27JUN25 9.25 C 0.00 0.00 0.00 0.79 +0.04 30 0 5 0
27JUN25 9.50 C 0.00 0.00 0.00 0.67 +0.07 31 0 48 0
27JUN25 9.75 C 0.00 0.00 0.00 0.56 +0.03 31 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.48 +0.04 32 0 8 0
27JUN25 10.50 C 0.00 0.00 0.00 0.33 +0.04 32 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.21 +0.03 32 0 34 0
27JUN25 11.50 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 4.53 +0.09 0 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 4.28 +0.09 0 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 4.04 +0.09 38 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 3.79 +0.09 0 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 3.55 +0.09 35 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 3.30 +0.09 30 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 3.06 +0.09 32 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 2.82 +0.09 31 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 2.59 +0.09 32 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 2.36 +0.09 31 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 2.14 +0.09 31 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 1.93 +0.08 31 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 1.74 +0.09 32 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 1.55 +0.08 31 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 1.38 +0.08 31 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 1.22 +0.07 31 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 1.08 +0.07 31 0 7 0
29SEP25 9.25 C 0.00 0.00 0.00 0.95 +0.07 32 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.83 +0.07 31 0 5 0
29SEP25 9.75 C 0.00 0.00 0.00 0.72 +0.05 31 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.63 +0.06 32 0 5 0
29SEP25 10.50 C 0.00 0.00 0.00 0.47 +0.04 31 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.35 +0.04 31 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.26 +0.03 32 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.19 +0.03 31 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 30 0
29SEP25 13.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.02 0.00 30 0 20 0
29SEP25 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.55 +0.09 32 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.31 +0.09 32 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.07 +0.08 31 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.84 +0.08 31 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.62 +0.08 31 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.41 +0.09 31 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.21 +0.08 31 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.02 +0.08 31 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.84 +0.08 31 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.68 +0.08 32 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.52 +0.08 31 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.38 +0.07 31 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.25 +0.08 31 0 20 0
30DEC25 9.25 C 0.00 0.00 0.00 1.13 +0.07 31 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.02 +0.07 31 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.91 +0.06 31 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.82 +0.06 31 0 18 0
30DEC25 10.50 C 0.00 0.00 0.00 0.66 +0.05 31 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.53 +0.05 31 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.42 +0.04 32 0 16 0
30DEC25 12.00 C 0.00 0.00 0.00 0.33 +0.04 31 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.26 +0.03 31 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.20 +0.02 31 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.16 - 31 0 0 -
30MAR26 6.75 C 0.00 0.00 0.00 2.89 +0.09 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.69 +0.09 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.49 +0.08 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.31 +0.09 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.14 +0.09 31 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.97 +0.08 31 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.83 +0.09 32 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.68 +0.08 31 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.55 +0.08 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.42 +0.08 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.31 +0.08 31 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.20 +0.07 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.09 +0.06 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.01 +0.07 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.84 +0.06 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.69 +0.05 31 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.58 +0.05 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.47 +0.04 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.39 +0.04 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.32 +0.03 31 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.26 - 31 0 0 -
TOTAL CALL 178 11,757 +52
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 126 0 30 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 88 0 440 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 13 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 49 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 303 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 1,750 0
28MAR25 8.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 312 0
28MAR25 8.75 P 0.00 0.00 0.00 0.05 -0.02 30 0 509 0
28MAR25 9.00 P 0.10 0.10 0.08 0.10 -0.03 30 20 210 +20
28MAR25 9.25 P 0.00 0.00 0.00 0.19 -0.03 32 0 11 0
28MAR25 9.50 P 0.00 0.00 0.00 0.31 -0.04 32 0 60 0
28MAR25 9.75 P 0.00 0.00 0.00 0.46 -0.05 33 0 2 0
28MAR25 10.00 P 0.00 0.00 0.00 0.65 -0.05 35 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 1.05 -0.09 31 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 1.53 -0.09 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 2.03 -0.09 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 3.53 -0.09 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 4.03 -0.09 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 4.53 -0.09 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 5.03 -0.09 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 5.53 -0.09 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 6.03 -0.09 0 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 263 0
29APR25 7.75 P 0.00 0.00 0.00 0.02 0.00 31 0 222 0
29APR25 8.00 P 0.00 0.00 0.00 0.03 0.00 30 0 357 0
29APR25 8.25 P 0.00 0.00 0.00 0.05 -0.01 29 0 215 0
29APR25 8.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 333 0
29APR25 8.75 P 0.00 0.00 0.00 0.15 -0.01 30 0 78 0
29APR25 9.00 P 0.00 0.00 0.00 0.22 -0.02 30 0 11 0
29APR25 9.25 P 0.00 0.00 0.00 0.32 -0.02 30 0 2 0
29APR25 9.50 P 0.00 0.00 0.00 0.45 -0.02 31 0 60 0
29APR25 9.75 P 0.00 0.00 0.00 0.60 -0.04 32 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.76 -0.04 32 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 1.12 -0.07 30 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 1.56 -0.08 31 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 2.03 -0.09 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 3.53 -0.09 0 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 4.03 - 0 0 0 -
29MAY25 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.02 0.00 32 0 9 0
29MAY25 7.50 P 0.00 0.00 0.00 0.03 0.00 31 0 8 0
29MAY25 7.75 P 0.00 0.00 0.00 0.04 -0.01 30 0 99 0
29MAY25 8.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 62 0
29MAY25 8.25 P 0.00 0.00 0.00 0.11 -0.01 30 0 131 0
29MAY25 8.50 P 0.00 0.00 0.00 0.16 -0.02 30 0 326 0
29MAY25 8.75 P 0.00 0.00 0.00 0.23 -0.02 30 0 210 0
29MAY25 9.00 P 0.00 0.00 0.00 0.31 -0.02 30 0 648 0
29MAY25 9.25 P 0.00 0.00 0.00 0.42 -0.02 31 0 592 0
29MAY25 9.50 P 0.00 0.00 0.00 0.55 -0.02 31 0 590 0
29MAY25 9.75 P 0.00 0.00 0.00 0.70 -0.03 32 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.86 -0.04 32 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 1.20 -0.06 31 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 1.60 -0.08 30 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 2.05 -0.08 30 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 3.53 -0.09 0 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 4.03 - 0 0 0 -
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
27JUN25 6.75 P 0.00 0.00 0.00 0.02 0.00 31 0 62 0
27JUN25 7.00 P 0.00 0.00 0.00 0.04 0.00 32 0 40 0
27JUN25 7.25 P 0.00 0.00 0.00 0.06 0.00 32 0 16 0
27JUN25 7.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 84 0
27JUN25 7.75 P 0.09 0.09 0.09 0.12 -0.01 31 6 39 +6
27JUN25 8.00 P 0.00 0.00 0.00 0.17 -0.01 31 0 43 0
27JUN25 8.25 P 0.00 0.00 0.00 0.24 -0.01 31 0 33 0
27JUN25 8.50 P 0.00 0.00 0.00 0.31 -0.02 31 0 40 0
27JUN25 8.75 P 0.00 0.00 0.00 0.42 -0.01 31 0 30 0
27JUN25 9.00 P 0.00 0.00 0.00 0.54 -0.01 32 0 92 0
27JUN25 9.25 P 0.00 0.00 0.00 0.67 -0.03 32 0 30 0
27JUN25 9.50 P 0.00 0.00 0.00 0.81 -0.05 32 0 90 0
27JUN25 9.75 P 0.00 0.00 0.00 0.98 -0.04 33 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 1.15 -0.05 33 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 1.49 -0.06 31 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 1.90 -0.07 31 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 2.34 -0.07 32 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 2.79 -0.08 31 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 3.26 -0.09 31 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 3.74 -0.09 30 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 4.23 -0.09 32 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 4.72 -0.09 32 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 5.21 -0.09 31 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 5.70 -0.09 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 6.20 -0.08 38 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP25 6.00 P 0.00 0.00 0.00 0.02 0.00 31 0 10 0
29SEP25 6.25 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.08 0.00 32 0 66 0
29SEP25 7.00 P 0.00 0.00 0.00 0.11 0.00 31 0 79 0
29SEP25 7.25 P 0.00 0.00 0.00 0.15 0.00 31 0 60 0
29SEP25 7.50 P 0.00 0.00 0.00 0.20 0.00 32 0 125 0
29SEP25 7.75 P 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.33 -0.02 32 0 22 0
29SEP25 8.25 P 0.00 0.00 0.00 0.41 -0.01 32 0 41 0
29SEP25 8.50 P 0.00 0.00 0.00 0.50 -0.02 31 0 1 0
29SEP25 8.75 P 0.00 0.00 0.00 0.61 -0.02 32 0 16 0
29SEP25 9.00 P 0.00 0.00 0.00 0.72 -0.02 31 0 5 0
29SEP25 9.25 P 0.00 0.00 0.00 0.85 -0.03 31 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.99 -0.03 31 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 1.14 -0.04 31 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 1.30 -0.04 31 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 1.65 -0.05 31 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.04 -0.05 32 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 2.45 -0.06 32 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 2.88 -0.07 31 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 3.33 -0.07 31 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 3.79 -0.08 31 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 4.26 -0.08 31 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 4.74 -0.08 31 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 5.22 -0.09 30 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 5.71 -0.09 31 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 6.20 -0.09 31 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.10 0.00 31 0 20 0
30DEC25 6.75 P 0.00 0.00 0.00 0.14 0.00 31 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.18 0.00 31 0 286 0
30DEC25 7.25 P 0.00 0.00 0.00 0.23 -0.01 31 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.29 -0.01 31 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.36 -0.01 31 0 2 0
30DEC25 8.00 P 0.00 0.00 0.00 0.44 -0.01 31 0 102 0
30DEC25 8.25 P 0.00 0.00 0.00 0.53 -0.01 31 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.63 -0.01 31 0 4 0
30DEC25 8.75 P 0.00 0.00 0.00 0.74 -0.02 31 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.86 -0.02 31 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.99 -0.02 31 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.13 -0.02 31 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.28 -0.03 32 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.43 -0.03 31 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.77 -0.04 31 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.14 -0.05 31 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.54 -0.05 32 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.95 -0.06 31 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.39 -0.06 31 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.84 -0.07 32 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.30 - 31 0 0 -
30MAR26 6.75 P 0.00 0.00 0.00 0.20 0.00 31 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.25 0.00 32 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.31 0.00 31 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.37 -0.01 31 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.45 -0.01 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.53 -0.01 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.63 -0.01 31 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.73 -0.01 31 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.85 -0.01 31 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.97 -0.01 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.10 -0.02 31 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.24 -0.02 31 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.38 -0.03 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.54 -0.03 31 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.87 -0.03 31 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.23 -0.04 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.61 -0.05 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.02 -0.05 31 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.44 -0.06 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.88 -0.07 31 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.33 - 31 0 0 -
TOTAL PUT 26 9,836 +26
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$ 51.55
28MAR25 27.00 C 0.00 0.00 0.00 24.62 +4.45 91 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 23.62 +4.45 81 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 22.62 +4.45 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 21.62 +4.44 0 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 20.63 +4.45 73 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 19.63 +4.45 65 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 18.63 +4.45 52 0 60 0
28MAR25 34.00 C 0.00 0.00 0.00 17.64 +4.45 64 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 16.64 +4.45 57 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 15.99 +4.74 101 0 1 0
28MAR25 37.00 C 0.00 0.00 0.00 14.94 +4.48 91 0 152 0
28MAR25 38.00 C 0.00 0.00 0.00 13.95 +4.47 86 0 93 0
28MAR25 39.00 C 0.00 0.00 0.00 12.89 +4.65 76 0 598 0
28MAR25 40.00 C 8.40 12.20 8.40 11.75 +4.27 59 25 442 -6
28MAR25 41.00 C 7.70 11.46 7.70 10.96 +4.32 69 59 517 -19
28MAR25 42.00 C 8.00 8.90 8.00 10.03 +4.45 67 9 501 -2
28MAR25 43.00 C 5.98 9.70 5.92 9.00 +4.37 59 78 844 -7
28MAR25 44.00 C 8.35 9.00 8.35 8.15 +4.19 60 5 564 -3
28MAR25 45.00 C 4.41 8.55 4.41 7.15 +3.79 54 155 1,410 -37
28MAR25 46.00 C 3.65 7.29 3.65 6.49 +3.67 58 66 5,368 +27
28MAR25 47.00 C 2.50 6.50 2.50 5.61 +3.41 55 70 469 -57
28MAR25 48.00 C 2.50 5.74 2.50 4.94 +3.15 56 244 366 +46
28MAR25 49.00 C 2.00 5.03 2.00 4.32 +2.91 56 128 712 +39
28MAR25 50.00 C 1.60 4.61 1.60 3.76 +2.67 57 965 917 -5
28MAR25 52.50 C 1.47 3.95 1.47 2.66 +2.13 60 1,175 883 +705
28MAR25 55.00 C 0.90 2.40 0.90 1.78 +1.55 60 1,707 1,557 +1,220
28MAR25 57.50 C 0.60 1.60 0.60 1.11 +1.01 60 520 357 +282
28MAR25 60.00 C 0.35 1.28 0.35 0.67 +0.63 60 1,315 683 +474
28MAR25 62.50 C 0.40 0.86 0.40 0.39 +0.37 60 442 362 +346
28MAR25 65.00 C 0.34 0.65 0.30 0.22 - 60 469 209 -
29APR25 29.00 C 0.00 0.00 0.00 22.73 +4.45 55 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 21.73 +4.45 47 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 20.75 +4.46 53 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 19.76 +4.46 51 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 18.78 +4.47 52 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 17.80 +4.48 51 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 16.83 +4.48 51 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 15.99 +4.61 59 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 14.94 +4.48 52 0 122 0
29APR25 38.00 C 10.60 11.88 10.50 13.99 +4.50 51 10 323 -5
29APR25 39.00 C 0.00 0.00 0.00 13.08 +4.51 51 0 309 0
29APR25 40.00 C 12.00 12.00 12.00 12.19 +4.50 51 3 1,247 -3
29APR25 41.00 C 0.00 0.00 0.00 11.32 +4.47 51 0 295 0
29APR25 42.00 C 0.00 0.00 0.00 10.16 +4.11 42 1 342 0
29APR25 43.00 C 8.10 8.10 8.10 9.37 +4.23 44 17 351 0
29APR25 44.00 C 8.92 8.92 8.75 8.62 +4.15 46 31 325 +30
29APR25 45.00 C 4.60 8.52 4.60 8.14 +4.30 51 49 316 +20
29APR25 46.00 C 0.00 0.00 0.00 7.43 +4.03 51 0 645 0
29APR25 47.00 C 4.40 5.77 4.40 6.56 +3.78 48 15 49 0
29APR25 48.00 C 5.64 5.64 5.64 5.94 +3.55 48 1 7 0
29APR25 49.00 C 3.08 5.93 3.08 5.37 +3.33 49 133 109 +104
29APR25 50.00 C 2.70 5.50 2.66 4.84 +3.15 49 636 756 +94
29APR25 52.50 C 2.09 4.18 2.09 3.74 - 50 271 266 -
29APR25 55.00 C 1.50 3.37 1.50 2.81 - 51 187 117 -
29APR25 57.50 C 1.65 2.50 1.65 2.11 - 52 98 96 -
29APR25 60.00 C 1.02 1.95 1.02 1.52 - 52 121 101 -
29APR25 62.50 C 0.45 1.47 0.45 1.07 - 52 329 282 -
29APR25 65.00 C 0.70 1.20 0.70 0.74 - 51 133 72 -
29MAY25 29.00 C 0.00 0.00 0.00 22.82 +4.46 48 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 21.84 +4.47 49 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 20.86 +4.47 49 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 19.89 +4.49 49 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 18.92 +4.51 49 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 17.96 +4.52 49 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 17.02 +4.55 49 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 16.08 +4.57 49 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 15.16 +4.60 49 0 80 0
29MAY25 38.00 C 0.00 0.00 0.00 14.26 +4.62 49 0 154 0
29MAY25 39.00 C 0.00 0.00 0.00 13.38 +4.64 49 0 584 0
29MAY25 40.00 C 13.10 13.35 13.10 12.53 +4.65 49 2 185 -1
29MAY25 41.00 C 0.00 0.00 0.00 11.69 +4.64 49 0 395 0
29MAY25 42.00 C 7.00 11.70 7.00 10.90 +4.64 49 53 280 -49
29MAY25 43.00 C 0.00 0.00 0.00 10.11 +4.76 49 0 150 0
29MAY25 44.00 C 0.00 0.00 0.00 9.38 +4.69 49 0 300 0
29MAY25 45.00 C 0.00 0.00 0.00 8.66 +4.58 49 0 234 0
29MAY25 46.00 C 0.00 0.00 0.00 8.00 +4.41 49 0 264 0
29MAY25 47.00 C 4.22 7.58 4.22 7.20 +4.20 47 33 31 +29
29MAY25 48.00 C 4.18 4.18 4.18 6.59 +3.93 47 30 100 +30
29MAY25 49.00 C 3.78 6.05 3.78 6.24 +4.05 50 31 228 0
29MAY25 50.00 C 0.00 0.00 0.00 5.50 - 47 0 0 -
29MAY25 52.50 C 2.92 4.93 2.92 4.51 - 50 109 90 -
29MAY25 55.00 C 2.29 3.64 2.29 3.57 - 50 151 121 -
29MAY25 57.50 C 1.71 1.71 1.71 2.76 - 50 30 30 -
29MAY25 60.00 C 1.22 2.18 1.22 2.10 - 50 103 101 -
29MAY25 62.50 C 1.51 1.82 1.51 1.58 - 50 3 3 -
29MAY25 65.00 C 1.34 1.34 1.33 1.18 - 50 62 32 -
27JUN25 28.00 C 0.00 0.00 0.00 23.81 +4.45 48 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 22.82 +4.46 46 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 21.84 +4.47 47 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 20.86 +4.47 47 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 19.89 +4.49 47 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 18.92 +4.50 47 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 17.96 +4.52 47 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 17.02 +4.55 47 0 2 0
27JUN25 36.00 C 0.00 0.00 0.00 16.08 +4.56 46 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 15.16 +4.58 46 0 30 0
27JUN25 38.00 C 0.00 0.00 0.00 14.26 +4.60 46 0 60 0
27JUN25 39.00 C 0.00 0.00 0.00 13.38 +4.61 46 0 63 0
27JUN25 40.00 C 0.00 0.00 0.00 12.53 +4.65 46 0 470 0
27JUN25 41.00 C 0.00 0.00 0.00 11.69 +4.59 46 0 252 0
27JUN25 42.00 C 0.00 0.00 0.00 10.90 +4.57 46 0 125 0
27JUN25 43.00 C 10.75 10.75 10.75 10.11 +4.67 46 12 19 -3
27JUN25 44.00 C 0.00 0.00 0.00 9.38 +4.59 46 0 257 0
27JUN25 45.00 C 5.56 9.56 5.56 8.66 +4.47 46 9 1,169 -9
27JUN25 46.00 C 8.23 8.23 8.23 8.00 +4.27 45 4 108 -4
27JUN25 47.00 C 4.51 8.05 4.51 7.35 +4.21 45 25 58 0
27JUN25 48.00 C 3.85 7.22 3.85 6.70 +3.92 45 146 559 +10
27JUN25 49.00 C 3.23 6.28 3.23 6.32 +3.97 47 173 325 +115
27JUN25 50.00 C 3.07 6.00 3.07 5.50 +3.54 44 192 821 +63
27JUN25 52.50 C 2.38 5.14 2.38 4.51 +3.19 45 135 228 +93
27JUN25 55.00 C 1.67 4.00 1.67 3.58 +2.72 46 203 200 +166
27JUN25 57.50 C 2.10 2.82 2.10 2.79 +2.26 46 3 21 -1
27JUN25 60.00 C 1.05 2.58 1.05 2.15 +1.83 45 300 388 +168
27JUN25 62.50 C 0.87 2.08 0.87 1.65 +1.47 45 272 203 +175
27JUN25 65.00 C 0.77 1.67 0.77 1.24 - 45 156 110 -
29SEP25 29.00 C 0.00 0.00 0.00 22.82 +4.46 39 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 21.84 +4.47 40 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 20.86 +4.47 40 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 19.89 +4.49 40 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 18.92 +4.50 39 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 17.96 +4.52 39 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 17.02 +4.55 39 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 16.08 +4.56 38 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 15.16 +4.57 38 0 1 0
29SEP25 38.00 C 0.00 0.00 0.00 14.26 +4.58 37 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 13.38 +4.57 37 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 12.54 +4.56 37 0 2 0
29SEP25 41.00 C 0.00 0.00 0.00 11.75 +4.54 37 0 0 0
29SEP25 42.00 C 11.50 11.70 11.50 10.96 +4.49 37 3 0 -3
29SEP25 43.00 C 0.00 0.00 0.00 10.24 +4.62 37 0 22 0
29SEP25 44.00 C 0.00 0.00 0.00 9.54 +4.37 37 0 71 0
29SEP25 45.00 C 0.00 0.00 0.00 8.87 +4.29 37 0 40 0
29SEP25 46.00 C 0.00 0.00 0.00 8.25 +4.18 37 0 82 0
29SEP25 47.00 C 0.00 0.00 0.00 7.64 +4.16 37 0 20 0
29SEP25 48.00 C 0.00 0.00 0.00 7.10 +3.93 37 0 3 0
29SEP25 49.00 C 0.00 0.00 0.00 6.57 +3.79 37 0 61 0
29SEP25 50.00 C 3.20 5.00 3.20 6.07 +3.63 37 5 504 0
29SEP25 52.50 C 3.64 3.90 3.64 4.86 +3.12 36 3 4 +2
29SEP25 55.00 C 3.81 3.81 3.81 4.07 +2.85 37 1 23 0
29SEP25 57.50 C 2.00 2.99 2.00 3.20 +2.36 36 2 1 -1
29SEP25 60.00 C 1.85 2.80 1.85 2.66 +2.09 37 10 40 +6
29SEP25 62.50 C 1.83 1.83 1.83 2.12 +1.74 37 1 10 0
29SEP25 65.00 C 0.00 0.00 0.00 1.71 - 37 0 0 -
30DEC25 29.00 C 0.00 0.00 0.00 22.82 +4.45 37 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.85 +4.47 37 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.88 +4.49 37 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.93 +4.53 37 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.99 +4.57 37 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.08 +4.63 37 0 1 0
30DEC25 35.00 C 0.00 0.00 0.00 17.18 +4.69 37 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 16.32 +4.76 37 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 15.49 +4.83 37 0 49 0
30DEC25 38.00 C 0.00 0.00 0.00 14.67 +4.88 37 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.91 +4.94 37 0 20 0
30DEC25 40.00 C 12.60 12.60 12.60 13.16 +4.97 37 20 80 -20
30DEC25 41.00 C 0.00 0.00 0.00 12.45 +5.00 37 0 115 0
30DEC25 42.00 C 0.00 0.00 0.00 11.78 +5.00 37 0 8 0
30DEC25 43.00 C 7.00 7.00 7.00 11.12 +4.98 37 4 94 0
30DEC25 44.00 C 0.00 0.00 0.00 10.51 +4.95 37 0 55 0
30DEC25 45.00 C 0.00 0.00 0.00 9.92 +5.06 37 0 3 0
30DEC25 46.00 C 0.00 0.00 0.00 9.35 +4.97 37 0 40 0
30DEC25 47.00 C 0.00 0.00 0.00 8.81 +4.87 37 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 8.31 +4.78 37 0 9 0
30DEC25 49.00 C 0.00 0.00 0.00 7.82 +4.66 37 0 31 0
30DEC25 50.00 C 0.00 0.00 0.00 7.34 +4.53 37 0 91 0
30DEC25 52.50 C 0.00 0.00 0.00 6.30 +4.14 37 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 5.38 +3.79 37 0 31 0
30DEC25 57.50 C 0.00 0.00 0.00 4.56 - 37 0 0 -
30DEC25 60.00 C 0.00 0.00 0.00 3.87 - 37 0 0 -
30DEC25 62.50 C 0.00 0.00 0.00 3.28 - 37 0 0 -
30DEC25 65.00 C 0.00 0.00 0.00 2.75 - 37 0 0 -
30MAR26 30.00 C 0.00 0.00 0.00 21.94 +4.56 37 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.01 +4.62 37 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.12 +4.70 37 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.25 +4.79 37 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.40 +4.87 37 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.60 +5.11 37 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.81 +5.04 37 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.06 +5.13 37 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 15.34 +5.18 37 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.63 +5.22 37 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.96 +5.24 37 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 13.33 +5.29 37 0 4 0
30MAR26 42.00 C 0.00 0.00 0.00 12.69 +5.25 37 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.08 +5.25 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.52 +5.22 37 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 10.96 +5.20 37 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 10.40 +5.11 37 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 9.91 +5.08 37 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.43 +5.03 37 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 8.94 +4.92 37 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 8.47 - 37 0 0 -
30MAR26 52.50 C 0.00 0.00 0.00 7.45 - 37 0 0 -
30MAR26 55.00 C 0.00 0.00 0.00 6.52 - 37 0 0 -
30MAR26 57.50 C 0.00 0.00 0.00 5.68 - 37 0 0 -
30MAR26 60.00 C 0.00 0.00 0.00 4.97 - 37 0 0 -
30MAR26 62.50 C 0.00 0.00 0.00 4.30 - 37 0 0 -
30MAR26 65.00 C 0.00 0.00 0.00 3.76 - 37 0 0 -
TOTAL CALL 11,753 33,616 +4,009
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 98 0 16 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 37 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 86 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 74 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28MAR25 33.00 P 0.01 0.01 0.01 0.01 0.00 70 6 91 +5
28MAR25 34.00 P 0.01 0.01 0.01 0.01 0.00 66 78 82 +59
28MAR25 35.00 P 0.01 0.01 0.01 0.01 0.00 61 200 506 +200
28MAR25 36.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 325 0
28MAR25 37.00 P 0.03 0.03 0.03 0.03 0.00 61 6 813 -6
28MAR25 38.00 P 0.05 0.05 0.03 0.04 -0.01 59 10 1,047 -9
28MAR25 39.00 P 0.05 0.08 0.05 0.06 -0.03 58 173 789 +154
28MAR25 40.00 P 0.03 0.12 0.03 0.10 -0.04 58 163 1,332 +52
28MAR25 41.00 P 0.08 0.10 0.08 0.16 -0.08 59 5 540 +5
28MAR25 42.00 P 0.10 0.19 0.10 0.23 -0.14 59 59 2,076 +15
28MAR25 43.00 P 0.21 0.25 0.16 0.33 -0.22 58 218 382 +148
28MAR25 44.00 P 0.48 0.50 0.25 0.47 -0.32 59 532 1,345 +276
28MAR25 45.00 P 0.80 0.90 0.33 0.64 -0.46 59 749 756 +221
28MAR25 46.00 P 1.35 1.35 0.46 0.84 -0.65 59 740 603 +334
28MAR25 47.00 P 1.50 1.50 0.67 1.09 -0.91 58 333 377 +286
28MAR25 48.00 P 1.92 2.09 0.90 1.40 -1.22 58 626 539 +509
28MAR25 49.00 P 2.24 2.24 1.22 1.74 -1.52 58 476 574 +430
28MAR25 50.00 P 3.17 3.30 1.60 2.20 -1.65 59 327 203 +187
28MAR25 52.50 P 4.69 4.69 2.90 3.46 -2.35 59 730 570 +556
28MAR25 55.00 P 5.49 5.49 4.60 5.03 -3.01 59 153 153 +153
28MAR25 57.50 P 7.34 7.34 7.34 7.13 -3.30 64 1 1 +1
28MAR25 60.00 P 0.00 0.00 0.00 8.99 -3.91 59 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 11.23 -4.17 59 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 13.57 - 59 0 0 -
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 49 0
29APR25 34.00 P 0.00 0.00 0.00 0.05 +0.03 51 0 152 0
29APR25 35.00 P 0.00 0.00 0.00 0.07 +0.04 51 0 61 0
29APR25 36.00 P 0.00 0.00 0.00 0.11 +0.05 51 0 649 0
29APR25 37.00 P 0.00 0.00 0.00 0.16 +0.06 51 0 688 0
29APR25 38.00 P 0.00 0.00 0.00 0.23 +0.07 52 0 647 0
29APR25 39.00 P 0.13 0.18 0.13 0.29 +0.06 51 18 818 -6
29APR25 40.00 P 0.25 0.28 0.25 0.39 +0.04 51 7 284 +5
29APR25 41.00 P 0.33 0.36 0.30 0.51 +0.02 51 5 229 0
29APR25 42.00 P 0.38 0.38 0.34 0.66 -0.02 51 32 235 +22
29APR25 43.00 P 0.57 0.60 0.45 0.84 -0.08 50 143 660 +111
29APR25 44.00 P 0.81 0.81 0.58 1.04 -0.17 50 74 356 +9
29APR25 45.00 P 1.24 1.26 0.75 1.29 -0.27 50 343 385 -42
29APR25 46.00 P 1.54 1.54 0.94 1.56 -0.44 50 115 237 +78
29APR25 47.00 P 2.01 2.10 1.33 1.89 -0.68 50 115 170 +77
29APR25 48.00 P 2.17 2.20 1.60 2.24 -0.89 50 143 126 +126
29APR25 49.00 P 2.51 2.51 1.92 2.63 -1.12 50 23 23 +23
29APR25 50.00 P 3.84 3.84 2.50 3.07 -1.21 50 200 195 +195
29APR25 52.50 P 4.47 4.50 4.15 4.50 - 52 64 64 -
29APR25 55.00 P 6.51 6.62 5.41 5.96 - 51 277 247 -
29APR25 57.50 P 0.00 0.00 0.00 7.95 - 54 0 0 -
29APR25 60.00 P 0.00 0.00 0.00 9.64 - 51 0 0 -
29APR25 62.50 P 0.00 0.00 0.00 11.72 - 51 0 0 -
29APR25 65.00 P 0.00 0.00 0.00 13.91 - 51 0 0 -
29MAY25 29.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 0.05 +0.04 49 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 0.07 +0.06 49 0 20 0
29MAY25 32.00 P 0.00 0.00 0.00 0.10 +0.08 49 0 4 0
29MAY25 33.00 P 0.00 0.00 0.00 0.15 +0.11 49 0 138 0
29MAY25 34.00 P 0.00 0.00 0.00 0.20 +0.13 49 0 104 0
29MAY25 35.00 P 0.00 0.00 0.00 0.28 +0.16 49 0 77 0
29MAY25 36.00 P 0.00 0.00 0.00 0.37 +0.19 49 0 349 0
29MAY25 37.00 P 0.00 0.00 0.00 0.48 +0.20 49 0 527 0
29MAY25 38.00 P 0.33 0.50 0.33 0.61 +0.21 49 3 509 -1
29MAY25 39.00 P 0.44 0.44 0.44 0.76 +0.22 49 4 675 0
29MAY25 40.00 P 0.51 0.66 0.51 0.93 +0.21 49 23 230 +1
29MAY25 41.00 P 0.71 0.91 0.71 1.13 +0.17 49 5 121 +1
29MAY25 42.00 P 0.87 1.16 0.83 1.42 +0.17 49 75 130 +26
29MAY25 43.00 P 1.04 1.60 1.01 1.63 +0.04 48 173 114 +10
29MAY25 44.00 P 1.66 1.66 1.23 1.95 -0.03 48 97 112 +69
29MAY25 45.00 P 1.90 2.17 1.50 2.27 -0.16 48 247 160 +9
29MAY25 46.00 P 2.48 2.48 2.25 2.65 -0.28 48 153 157 +114
29MAY25 47.00 P 2.98 3.07 2.25 3.05 -0.50 48 183 138 +71
29MAY25 48.00 P 3.53 3.53 2.77 3.49 -0.69 48 54 33 +3
29MAY25 49.00 P 4.21 4.21 3.33 3.96 -1.04 48 125 83 +23
29MAY25 50.00 P 4.28 4.46 3.73 4.45 - 48 123 123 -
29MAY25 52.50 P 6.07 6.07 5.48 5.98 - 49 74 74 -
29MAY25 55.00 P 7.82 8.02 6.76 7.88 - 52 254 211 -
29MAY25 57.50 P 0.00 0.00 0.00 9.44 - 49 0 0 -
29MAY25 60.00 P 0.00 0.00 0.00 11.38 - 49 0 0 -
29MAY25 62.50 P 0.00 0.00 0.00 13.44 - 49 0 0 -
29MAY25 65.00 P 0.00 0.00 0.00 15.60 - 49 0 0 -
27JUN25 28.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 6 0
27JUN25 29.00 P 0.00 0.00 0.00 0.05 +0.04 45 0 12 0
27JUN25 30.00 P 0.00 0.00 0.00 0.07 +0.05 45 0 32 0
27JUN25 31.00 P 0.00 0.00 0.00 0.10 +0.06 45 0 21 0
27JUN25 32.00 P 0.00 0.00 0.00 0.14 +0.08 45 0 7 0
27JUN25 33.00 P 0.00 0.00 0.00 0.19 +0.09 45 0 38 0
27JUN25 34.00 P 0.11 0.21 0.11 0.26 +0.11 45 93 144 +62
27JUN25 35.00 P 0.00 0.00 0.00 0.34 +0.13 45 0 169 0
27JUN25 36.00 P 0.33 0.70 0.33 0.44 +0.14 45 14 153 +10
27JUN25 37.00 P 0.00 0.00 0.00 0.57 +0.15 45 0 110 0
27JUN25 38.00 P 0.55 0.55 0.55 0.72 +0.15 45 6 28 +6
27JUN25 39.00 P 0.44 0.44 0.44 0.90 +0.15 45 56 143 -30
27JUN25 40.00 P 0.53 0.82 0.53 1.07 +0.09 44 9 268 +2
27JUN25 41.00 P 0.77 0.77 0.73 1.32 +0.07 45 27 232 0
27JUN25 42.00 P 1.09 1.09 1.09 1.59 +0.04 45 18 47 +13
27JUN25 43.00 P 1.37 1.77 1.21 1.82 -0.10 44 140 251 +49
27JUN25 44.00 P 1.87 2.02 1.53 2.14 -0.18 44 327 699 +158
27JUN25 45.00 P 2.26 2.40 1.75 2.47 -0.31 44 168 1,538 -105
27JUN25 46.00 P 2.41 2.89 2.41 2.86 -0.43 44 56 86 +26
27JUN25 47.00 P 2.87 2.87 2.73 3.26 -0.56 44 57 96 0
27JUN25 48.00 P 3.44 3.72 2.93 3.71 -0.86 44 170 166 +149
27JUN25 49.00 P 4.51 4.51 4.51 4.31 -0.83 45 21 21 +21
27JUN25 50.00 P 4.50 5.00 4.00 4.95 -0.96 46 90 90 +90
27JUN25 52.50 P 6.04 6.12 5.42 6.27 -1.52 45 97 80 +74
27JUN25 55.00 P 7.07 7.07 7.07 7.88 -1.99 45 12 14 +12
27JUN25 57.50 P 0.00 0.00 0.00 9.92 -2.16 47 0 0 0
27JUN25 60.00 P 10.80 10.80 10.75 11.57 -2.81 45 9 13 +9
27JUN25 62.50 P 0.00 0.00 0.00 13.61 -3.14 45 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 15.73 - 45 0 0 -
29SEP25 29.00 P 0.00 0.00 0.00 0.09 +0.06 37 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 0.13 +0.07 37 0 36 0
29SEP25 31.00 P 0.00 0.00 0.00 0.18 +0.10 37 0 109 0
29SEP25 32.00 P 0.00 0.00 0.00 0.24 +0.12 37 0 2 0
29SEP25 33.00 P 0.00 0.00 0.00 0.31 +0.13 37 0 0 0
29SEP25 34.00 P 0.27 0.30 0.27 0.40 +0.15 37 40 53 -13
29SEP25 35.00 P 0.00 0.00 0.00 0.51 +0.16 37 0 21 0
29SEP25 36.00 P 0.50 0.50 0.50 0.64 +0.17 37 1 106 +1
29SEP25 37.00 P 0.00 0.00 0.00 0.79 +0.17 37 0 6 0
29SEP25 38.00 P 0.65 0.80 0.65 0.96 +0.16 37 5 21 +5
29SEP25 39.00 P 0.77 0.86 0.77 1.16 +0.14 37 60 73 +58
29SEP25 40.00 P 1.19 1.19 1.19 1.38 +0.11 37 2 79 +2
29SEP25 41.00 P 0.00 0.00 0.00 1.64 +0.06 37 0 34 0
29SEP25 42.00 P 0.00 0.00 0.00 1.90 -0.03 37 0 205 0
29SEP25 43.00 P 1.79 1.79 1.72 2.23 -0.10 37 60 62 +9
29SEP25 44.00 P 0.00 0.00 0.00 2.56 -0.16 37 0 230 0
29SEP25 45.00 P 2.40 2.40 2.40 2.93 -0.26 37 3 290 0
29SEP25 46.00 P 0.00 0.00 0.00 3.34 -0.37 37 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 3.75 -0.61 37 0 1 0
29SEP25 48.00 P 3.78 3.85 3.78 4.23 -0.63 37 32 32 +32
29SEP25 49.00 P 0.00 0.00 0.00 4.71 -0.78 37 0 0 0
29SEP25 50.00 P 4.81 4.81 4.81 5.36 -0.81 38 1 1 +1
29SEP25 52.50 P 6.38 6.38 6.38 6.75 -1.25 38 2 2 +2
29SEP25 55.00 P 0.00 0.00 0.00 8.23 -1.79 37 0 1 0
29SEP25 57.50 P 0.00 0.00 0.00 9.97 -2.21 37 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 11.84 -2.60 37 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 13.81 -2.98 37 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 15.91 - 37 0 0 -
30DEC25 29.00 P 0.00 0.00 0.00 0.24 +0.19 37 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.31 +0.23 37 0 53 0
30DEC25 31.00 P 0.00 0.00 0.00 0.39 +0.27 37 0 4 0
30DEC25 32.00 P 0.00 0.00 0.00 0.50 +0.33 37 0 4 0
30DEC25 33.00 P 0.00 0.00 0.00 0.61 +0.37 37 0 9 0
30DEC25 34.00 P 0.00 0.00 0.00 0.76 +0.43 37 0 8 0
30DEC25 35.00 P 0.00 0.00 0.00 0.91 +0.47 37 0 17 0
30DEC25 36.00 P 0.00 0.00 0.00 1.09 +0.52 37 0 42 0
30DEC25 37.00 P 0.00 0.00 0.00 1.29 +0.55 37 0 10 0
30DEC25 38.00 P 0.00 0.00 0.00 1.50 +0.57 37 0 25 0
30DEC25 39.00 P 0.00 0.00 0.00 1.76 +0.59 37 0 58 0
30DEC25 40.00 P 0.70 0.70 0.70 2.02 +0.59 37 2 31 0
30DEC25 41.00 P 0.00 0.00 0.00 2.32 +0.59 37 0 18 0
30DEC25 42.00 P 0.00 0.00 0.00 2.65 +0.57 37 0 434 0
30DEC25 43.00 P 2.30 2.30 2.30 2.98 +0.45 37 1 222 +1
30DEC25 44.00 P 0.00 0.00 0.00 3.36 +0.47 37 0 1,001 0
30DEC25 45.00 P 0.00 0.00 0.00 3.77 +0.32 37 0 102 0
30DEC25 46.00 P 0.00 0.00 0.00 4.18 +0.32 37 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 4.63 +0.10 37 0 0 0
30DEC25 48.00 P 4.02 4.02 4.02 5.12 +0.13 37 2 27 +2
30DEC25 49.00 P 0.00 0.00 0.00 5.61 -0.01 37 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 6.12 -0.15 37 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 7.55 -0.53 37 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 9.11 -0.95 37 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 10.78 - 37 0 0 -
30DEC25 60.00 P 0.00 0.00 0.00 12.59 - 37 0 0 -
30DEC25 62.50 P 0.00 0.00 0.00 14.51 - 37 0 0 -
30DEC25 65.00 P 0.00 0.00 0.00 16.50 - 37 0 0 -
30MAR26 30.00 P 0.00 0.00 0.00 0.53 +0.38 37 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.64 +0.43 37 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.78 +0.49 37 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.93 +0.55 37 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 1.10 +0.60 37 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 1.30 +0.66 37 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.50 +0.69 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.74 +0.74 37 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 2.01 +0.78 37 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 2.27 +0.79 37 0 14 0
30MAR26 40.00 P 0.00 0.00 0.00 2.58 +0.81 37 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.91 +0.82 37 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.25 +0.79 37 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.62 +0.78 37 0 2 0
30MAR26 44.00 P 0.00 0.00 0.00 4.02 +0.73 37 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.44 +0.69 37 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.85 +0.59 37 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.34 +0.54 37 0 0 0
30MAR26 48.00 P 4.32 4.32 4.32 5.83 +0.46 37 2 2 +2
30MAR26 49.00 P 0.00 0.00 0.00 6.32 +0.33 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.84 - 37 0 0 -
30MAR26 52.50 P 0.00 0.00 0.00 8.27 - 37 0 0 -
30MAR26 55.00 P 0.00 0.00 0.00 9.81 - 37 0 0 -
30MAR26 57.50 P 0.00 0.00 0.00 11.45 - 37 0 0 -
30MAR26 60.00 P 0.00 0.00 0.00 13.23 - 37 0 0 -
30MAR26 62.50 P 0.00 0.00 0.00 15.07 - 37 0 0 -
30MAR26 65.00 P 0.00 0.00 0.00 17.04 - 37 0 0 -
TOTAL PUT 10,320 31,702 +5,148
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$ 35.95
28MAR25 20.00 C 0.00 0.00 0.00 16.00 +0.70 78 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 15.00 +0.70 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 14.00 +0.69 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 13.01 +0.70 66 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 12.01 +0.70 56 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 11.01 +0.70 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 10.01 +0.69 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 9.02 +0.70 45 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 8.02 +0.70 37 0 10 0
28MAR25 29.00 C 0.00 0.00 0.00 7.02 +0.69 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 6.03 +0.69 31 0 15 0
28MAR25 31.00 C 0.00 0.00 0.00 5.04 +0.67 29 0 1 0
28MAR25 32.00 C 3.58 3.58 3.58 4.12 +0.72 33 8 180 -8
28MAR25 33.00 C 2.69 3.12 2.69 3.12 +0.62 26 35 195 -2
28MAR25 34.00 C 2.26 2.59 2.15 2.32 +0.54 28 27 439 0
28MAR25 35.00 C 1.43 1.67 1.43 1.64 +0.45 30 19 500 +3
28MAR25 36.00 C 1.01 1.13 1.01 1.10 +0.36 30 43 502 +15
28MAR25 37.00 C 0.00 0.00 0.00 0.69 +0.23 30 0 278 0
28MAR25 38.00 C 0.33 0.54 0.33 0.40 +0.15 30 36 95 -6
28MAR25 39.00 C 0.26 0.37 0.26 0.21 +0.08 30 50 199 +47
28MAR25 40.00 C 0.17 0.22 0.17 0.11 +0.05 30 66 136 -25
28MAR25 41.00 C 0.12 0.12 0.11 0.05 +0.02 30 35 148 -15
28MAR25 42.00 C 0.06 0.09 0.06 0.03 +0.01 32 12 611 +10
28MAR25 43.00 C 0.04 0.05 0.04 0.01 0.00 30 2 839 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 29 0
29APR25 22.00 C 0.00 0.00 0.00 14.08 +0.70 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 13.09 +0.70 42 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 12.09 +0.70 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 11.10 +0.70 33 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 10.10 +0.69 0 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 9.11 +0.69 22 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 8.12 +0.69 25 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 7.14 +0.69 26 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 6.18 +0.69 27 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 5.24 +0.67 27 0 15 0
29APR25 32.00 C 0.00 0.00 0.00 4.30 +0.71 25 0 30 0
29APR25 33.00 C 3.50 3.50 3.50 3.44 +0.62 24 2 114 0
29APR25 34.00 C 2.60 2.60 2.60 2.69 +0.54 25 1 96 0
29APR25 35.00 C 2.03 2.03 2.03 2.05 +0.47 25 2 278 +2
29APR25 36.00 C 1.51 1.51 1.51 1.61 +0.47 27 1 107 0
29APR25 37.00 C 0.96 1.04 0.96 1.16 +0.35 27 30 103 -21
29APR25 38.00 C 0.81 0.93 0.81 0.81 +0.28 27 44 133 +9
29APR25 39.00 C 0.51 0.54 0.51 0.55 +0.21 27 3 55 0
29APR25 40.00 C 0.45 0.46 0.45 0.36 +0.15 27 16 82 +1
29APR25 41.00 C 0.00 0.00 0.00 0.23 +0.11 27 0 100 0
29APR25 42.00 C 0.22 0.22 0.22 0.14 +0.07 27 1 1 +1
29APR25 43.00 C 0.17 0.17 0.17 0.09 +0.05 27 1 1 +1
29APR25 44.00 C 0.00 0.00 0.00 0.05 - 27 0 0 -
29MAY25 23.00 C 0.00 0.00 0.00 13.16 +0.70 35 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 12.17 +0.70 33 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 11.18 +0.70 31 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 10.19 +0.70 28 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 9.20 +0.69 26 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 8.23 +0.69 27 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 7.26 +0.68 26 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 6.33 +0.67 27 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 5.42 +0.63 27 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 4.49 +0.64 24 0 70 0
29MAY25 33.00 C 0.00 0.00 0.00 3.71 +0.58 25 0 93 0
29MAY25 34.00 C 0.00 0.00 0.00 2.98 +0.49 25 0 319 0
29MAY25 35.00 C 0.00 0.00 0.00 2.37 +0.43 25 0 157 0
29MAY25 36.00 C 0.00 0.00 0.00 1.85 +0.38 26 0 266 0
29MAY25 37.00 C 1.33 1.46 1.33 1.44 +0.35 26 49 68 -6
29MAY25 38.00 C 1.02 1.05 1.02 1.12 +0.31 27 25 55 +10
29MAY25 39.00 C 0.96 0.96 0.96 0.82 +0.22 27 3 59 0
29MAY25 40.00 C 0.00 0.00 0.00 0.59 +0.17 27 0 37 0
29MAY25 41.00 C 0.00 0.00 0.00 0.42 +0.14 27 0 42 0
29MAY25 42.00 C 0.00 0.00 0.00 0.29 +0.10 27 0 5 0
29MAY25 43.00 C 0.00 0.00 0.00 0.19 +0.07 27 0 1 0
29MAY25 44.00 C 0.26 0.26 0.26 0.12 - 26 1 1 -
27JUN25 20.00 C 0.00 0.00 0.00 16.13 +0.70 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 15.14 +0.70 36 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 14.15 +0.70 36 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 13.16 +0.70 34 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 12.17 +0.70 32 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 11.18 +0.70 30 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 10.19 +0.70 27 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 9.20 +0.69 25 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 8.23 +0.69 26 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 7.27 +0.68 26 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 6.33 +0.66 26 0 30 0
27JUN25 31.00 C 0.00 0.00 0.00 5.43 +0.64 26 0 20 0
27JUN25 32.00 C 0.00 0.00 0.00 4.49 +0.63 23 0 39 0
27JUN25 33.00 C 0.00 0.00 0.00 3.71 +0.56 24 0 91 0
27JUN25 34.00 C 2.94 2.94 2.94 3.01 +0.50 25 2 103 0
27JUN25 35.00 C 0.00 0.00 0.00 2.41 +0.45 25 0 67 0
27JUN25 36.00 C 1.90 1.90 1.90 1.90 +0.39 25 2 82 +2
27JUN25 37.00 C 0.00 0.00 0.00 1.49 +0.35 26 0 128 0
27JUN25 38.00 C 0.99 1.29 0.99 1.18 +0.30 27 28 75 +28
27JUN25 39.00 C 0.90 0.90 0.90 0.88 +0.23 26 2 111 +2
27JUN25 40.00 C 0.71 0.71 0.71 0.64 +0.18 26 21 197 0
27JUN25 41.00 C 0.00 0.00 0.00 0.47 +0.14 26 0 96 0
27JUN25 42.00 C 0.00 0.00 0.00 0.34 +0.11 26 0 180 0
27JUN25 43.00 C 0.00 0.00 0.00 0.24 +0.09 26 0 15 0
27JUN25 44.00 C 0.00 0.00 0.00 0.16 +0.06 26 0 5 0
27JUN25 45.00 C 0.00 0.00 0.00 0.11 +0.04 26 0 1 0
27JUN25 46.00 C 0.00 0.00 0.00 0.08 +0.03 26 0 31 0
29SEP25 21.00 C 0.00 0.00 0.00 15.14 +0.70 0 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 14.15 +0.70 31 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 13.16 +0.70 29 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 12.17 +0.70 28 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 11.18 +0.70 26 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 10.20 +0.70 27 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 9.22 +0.69 26 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 8.27 +0.69 26 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 7.34 +0.68 26 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 6.45 +0.66 26 0 40 0
29SEP25 31.00 C 0.00 0.00 0.00 5.62 +0.64 26 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 4.85 +0.60 26 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 4.15 +0.56 26 0 80 0
29SEP25 34.00 C 0.00 0.00 0.00 3.53 +0.52 26 0 77 0
29SEP25 35.00 C 0.00 0.00 0.00 2.98 +0.56 26 0 264 0
29SEP25 36.00 C 2.20 2.20 2.20 2.42 +0.35 25 1 263 0
29SEP25 37.00 C 0.00 0.00 0.00 2.08 +0.38 26 0 363 0
29SEP25 38.00 C 0.00 0.00 0.00 1.73 +0.35 26 0 150 0
29SEP25 39.00 C 0.00 0.00 0.00 1.42 +0.29 26 0 165 0
29SEP25 40.00 C 0.00 0.00 0.00 1.17 +0.25 26 0 34 0
29SEP25 41.00 C 0.00 0.00 0.00 0.96 +0.23 26 0 63 0
29SEP25 42.00 C 0.00 0.00 0.00 0.78 +0.19 26 0 23 0
29SEP25 43.00 C 0.00 0.00 0.00 0.64 +0.16 26 0 76 0
29SEP25 44.00 C 0.00 0.00 0.00 0.51 +0.14 26 0 1 0
29SEP25 45.00 C 0.00 0.00 0.00 0.41 +0.12 26 0 36 0
29SEP25 46.00 C 0.00 0.00 0.00 0.33 +0.11 26 0 4 0
30DEC25 21.00 C 0.00 0.00 0.00 15.14 +0.70 34 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 14.15 +0.70 32 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 13.16 +0.70 29 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 12.17 +0.70 27 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 11.18 +0.69 25 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 10.20 +0.69 24 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 9.23 +0.68 24 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 8.30 +0.67 24 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 7.40 +0.64 24 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 6.56 +0.62 24 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 5.79 +0.61 24 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 5.08 +0.57 24 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 4.43 +0.52 24 0 50 0
30DEC25 34.00 C 0.00 0.00 0.00 3.87 +0.51 24 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 3.36 +0.56 24 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 2.80 +0.33 23 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 2.50 +0.40 24 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 2.14 +0.36 24 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 1.82 +0.32 24 0 36 0
30DEC25 40.00 C 0.00 0.00 0.00 1.55 +0.30 24 0 54 0
30DEC25 41.00 C 0.00 0.00 0.00 1.31 +0.26 24 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 1.11 +0.24 24 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 0.92 +0.19 24 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 0.78 - 24 0 0 -
30MAR26 25.00 C 0.00 0.00 0.00 11.18 +0.69 22 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.22 +0.70 23 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.27 +0.69 22 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.38 +0.69 23 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.53 +0.66 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.74 +0.64 22 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.02 +0.62 22 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.37 +0.60 22 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 4.75 +0.55 22 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 4.21 +0.54 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 3.59 +0.49 22 0 156 0
30MAR26 36.00 C 0.00 0.00 0.00 3.14 +0.36 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 2.84 +0.46 22 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.46 +0.40 22 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 2.14 +0.38 22 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.84 +0.34 22 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 1.59 +0.31 22 0 0 0
30MAR26 42.00 C 1.40 1.40 1.40 1.36 +0.28 22 3 6 +3
30MAR26 43.00 C 0.00 0.00 0.00 1.20 +0.26 23 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.99 - 22 0 0 -
TOTAL CALL 571 9,693 +51
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 16 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 64 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 137 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 55 0
28MAR25 27.00 P 0.01 0.01 0.01 0.01 0.00 49 2 66 -2
28MAR25 28.00 P 0.02 0.02 0.02 0.01 0.00 43 1 185 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 232 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 259 0
28MAR25 31.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 217 0
28MAR25 32.00 P 0.08 0.08 0.08 0.06 -0.05 30 3 119 -3
28MAR25 33.00 P 0.20 0.20 0.15 0.15 -0.11 30 117 260 +117
28MAR25 34.00 P 0.31 0.31 0.28 0.32 -0.20 30 9 222 +5
28MAR25 35.00 P 0.56 0.68 0.56 0.63 -0.29 30 39 248 +37
28MAR25 36.00 P 1.17 1.20 0.95 1.04 -0.44 29 195 195 +195
28MAR25 37.00 P 0.00 0.00 0.00 1.69 -0.49 31 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 2.43 -0.58 32 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 3.19 -0.62 30 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 4.10 -0.66 30 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 5.06 -0.69 30 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 6.05 -0.70 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 7.05 -0.70 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 8.05 -0.70 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 9.05 -0.70 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 10.05 -0.70 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 11.05 -0.70 0 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29APR25 29.00 P 0.00 0.00 0.00 0.03 0.00 28 0 37 0
29APR25 30.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 140 0
29APR25 31.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 64 0
29APR25 32.00 P 0.15 0.18 0.15 0.20 -0.05 26 45 224 -15
29APR25 33.00 P 0.29 0.29 0.29 0.36 -0.10 26 45 143 0
29APR25 34.00 P 0.57 0.59 0.57 0.61 -0.18 26 18 55 0
29APR25 35.00 P 0.93 0.93 0.93 0.95 -0.27 26 5 33 +5
29APR25 36.00 P 0.00 0.00 0.00 1.38 -0.38 26 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 2.04 -0.38 27 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 2.73 -0.46 28 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 3.40 -0.52 26 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 4.23 -0.59 26 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 5.13 -0.63 27 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 6.07 -0.68 26 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 7.05 -0.70 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 8.05 - 0 0 0 -
29MAY25 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29MAY25 26.00 P 0.00 0.00 0.00 0.02 0.00 27 0 12 0
29MAY25 27.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 2 0
29MAY25 28.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 200 0
29MAY25 29.00 P 0.00 0.00 0.00 0.16 -0.04 27 0 83 0
29MAY25 30.00 P 0.00 0.00 0.00 0.26 -0.07 26 0 219 0
29MAY25 31.00 P 0.00 0.00 0.00 0.42 -0.11 26 0 198 0
29MAY25 32.00 P 0.00 0.00 0.00 0.66 -0.15 26 0 122 0
29MAY25 33.00 P 0.00 0.00 0.00 0.97 -0.25 26 0 175 0
29MAY25 34.00 P 1.42 1.42 1.42 1.39 -0.29 26 4 289 0
29MAY25 35.00 P 1.90 1.97 1.88 1.93 -0.35 27 73 122 +73
29MAY25 36.00 P 0.00 0.00 0.00 2.54 -0.43 27 0 6 0
29MAY25 37.00 P 0.00 0.00 0.00 3.24 -0.47 28 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 3.98 -0.53 28 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 4.67 -0.55 27 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 5.51 -0.59 27 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 6.39 -0.62 27 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 7.31 -0.63 27 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 8.24 -0.66 26 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 9.20 - 27 0 0 -
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
27JUN25 25.00 P 0.00 0.00 0.00 0.02 0.00 26 0 13 0
27JUN25 26.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 45 0
27JUN25 27.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 105 0
27JUN25 28.00 P 0.00 0.00 0.00 0.14 -0.03 26 0 129 0
27JUN25 29.00 P 0.20 0.20 0.18 0.23 -0.05 26 60 60 0
27JUN25 30.00 P 0.31 0.31 0.31 0.37 -0.08 26 15 102 0
27JUN25 31.00 P 0.48 0.48 0.48 0.57 -0.11 26 17 15 +4
27JUN25 32.00 P 0.94 0.94 0.92 0.83 -0.16 26 51 47 +28
27JUN25 33.00 P 1.11 1.18 1.11 1.16 -0.22 26 3 163 +3
27JUN25 34.00 P 0.00 0.00 0.00 1.59 -0.28 26 0 96 0
27JUN25 35.00 P 0.00 0.00 0.00 2.14 -0.33 26 0 30 0
27JUN25 36.00 P 0.00 0.00 0.00 2.76 -0.40 27 0 45 0
27JUN25 37.00 P 3.75 3.75 3.68 3.44 -0.44 27 30 60 +30
27JUN25 38.00 P 4.03 4.03 3.96 4.17 -0.49 28 20 20 +20
27JUN25 39.00 P 0.00 0.00 0.00 4.82 -0.52 26 0 84 0
27JUN25 40.00 P 0.00 0.00 0.00 5.63 -0.56 26 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 6.50 -0.59 26 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 7.39 -0.61 26 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 8.31 -0.63 26 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 9.24 -0.66 26 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 10.20 -0.66 26 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 11.16 -0.67 26 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 34 0
29SEP25 26.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 21 0
29SEP25 27.00 P 0.28 0.28 0.28 0.25 -0.03 26 15 39 0
29SEP25 28.00 P 0.00 0.00 0.00 0.38 -0.04 26 0 109 0
29SEP25 29.00 P 0.00 0.00 0.00 0.55 -0.05 26 0 11 0
29SEP25 30.00 P 0.00 0.00 0.00 0.76 -0.08 26 0 64 0
29SEP25 31.00 P 0.00 0.00 0.00 1.03 -0.11 26 0 35 0
29SEP25 32.00 P 0.00 0.00 0.00 1.35 -0.14 26 0 25 0
29SEP25 33.00 P 0.00 0.00 0.00 1.72 -0.19 26 0 47 0
29SEP25 34.00 P 0.00 0.00 0.00 2.17 -0.22 26 0 2 0
29SEP25 35.00 P 0.00 0.00 0.00 2.68 -0.34 26 0 4 0
29SEP25 36.00 P 0.00 0.00 0.00 3.33 -0.21 27 0 1 0
29SEP25 37.00 P 0.00 0.00 0.00 3.86 -0.35 26 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 4.53 -0.38 26 0 1 0
29SEP25 39.00 P 0.00 0.00 0.00 5.25 -0.43 26 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 6.01 -0.48 26 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 6.82 -0.50 26 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 7.65 -0.55 26 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 8.53 -0.56 26 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 9.42 -0.59 26 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 10.34 -0.61 26 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 11.27 -0.63 26 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.02 0.00 25 0 48 0
30DEC25 22.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.06 0.00 24 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 35 0
30DEC25 26.00 P 0.00 0.00 0.00 0.24 -0.02 24 0 37 0
30DEC25 27.00 P 0.39 0.39 0.39 0.35 -0.03 24 36 38 +36
30DEC25 28.00 P 0.00 0.00 0.00 0.49 -0.05 24 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.68 -0.07 24 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 0.91 -0.10 24 0 3 0
30DEC25 31.00 P 0.00 0.00 0.00 1.20 -0.11 24 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 1.53 -0.14 24 0 3 0
30DEC25 33.00 P 0.00 0.00 0.00 1.91 -0.19 24 0 13 0
30DEC25 34.00 P 0.00 0.00 0.00 2.36 -0.21 24 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 2.86 -0.34 24 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 3.50 -0.21 25 0 1 0
30DEC25 37.00 P 0.00 0.00 0.00 4.02 -0.33 24 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 4.67 -0.38 24 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 5.38 -0.41 24 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.13 -0.44 24 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 6.91 -0.49 24 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.74 -0.51 24 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.59 -0.55 24 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 9.47 - 24 0 0 -
30MAR26 25.00 P 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.28 -0.02 22 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.40 -0.02 22 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.56 -0.03 22 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.75 -0.05 22 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.99 -0.07 22 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 1.28 -0.09 22 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 1.61 -0.12 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 2.00 -0.15 22 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 2.44 -0.18 22 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 2.93 -0.32 22 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 3.58 -0.16 23 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.08 -0.29 22 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 4.72 -0.35 22 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 5.42 -0.38 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.15 -0.43 22 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.93 -0.47 22 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.75 -0.50 23 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.59 -0.55 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.47 - 22 0 0 -
TOTAL PUT 803 6,156 +533
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$ 16.04
28MAR25 5.75 C 0.00 0.00 0.00 10.30 +0.68 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 10.05 +0.67 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 9.81 +0.68 146 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 9.56 +0.68 139 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 9.31 +0.68 131 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 9.06 +0.68 124 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 8.81 +0.68 116 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 8.56 +0.68 109 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 8.31 +0.68 101 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 8.06 +0.68 91 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 7.81 +0.68 75 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 7.56 +0.68 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 7.31 +0.68 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 7.06 +0.68 0 0 30 0
28MAR25 9.25 C 0.00 0.00 0.00 6.81 +0.68 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 6.56 +0.68 0 0 48 0
28MAR25 9.75 C 0.00 0.00 0.00 6.31 +0.68 0 0 225 0
28MAR25 10.00 C 0.00 0.00 0.00 6.04 +0.65 0 0 1,219 0
28MAR25 10.50 C 0.00 0.00 0.00 5.57 +0.68 69 0 776 0
28MAR25 11.00 C 0.00 0.00 0.00 5.07 +0.68 60 0 201 0
28MAR25 11.50 C 0.00 0.00 0.00 4.55 +0.66 0 0 2,395 0
28MAR25 12.00 C 0.00 0.00 0.00 4.05 +0.66 0 0 1,846 0
28MAR25 12.50 C 0.00 0.00 0.00 3.57 +0.67 0 0 182 0
28MAR25 13.00 C 0.00 0.00 0.00 3.08 +0.66 40 0 737 0
28MAR25 13.50 C 0.00 0.00 0.00 2.57 +0.64 0 0 1,564 0
28MAR25 14.00 C 1.79 1.79 1.79 2.10 +0.59 34 10 4,267 +10
28MAR25 14.50 C 1.64 1.64 1.64 1.68 +0.55 39 1 3,186 0
28MAR25 15.00 C 1.06 1.41 1.06 1.32 +0.50 42 326 2,766 +54
28MAR25 15.50 C 0.70 1.03 0.66 1.00 +0.43 43 689 6,574 -217
28MAR25 16.00 C 0.52 0.80 0.46 0.74 +0.33 44 1,519 6,641 +290
28MAR25 16.50 C 0.35 0.61 0.34 0.57 +0.28 47 485 4,853 +11
28MAR25 17.00 C 0.22 0.46 0.22 0.43 +0.23 50 3,215 5,183 +256
28MAR25 17.50 C 0.16 0.35 0.16 0.33 +0.19 52 1,826 2,848 -291
28MAR25 18.00 C 0.11 0.27 0.11 0.26 +0.16 55 990 4,209 +36
28MAR25 18.50 C 0.09 0.20 0.09 0.21 +0.14 58 110 1,583 +80
28MAR25 19.00 C 0.06 0.16 0.06 0.17 +0.12 60 1,340 3,393 +995
28MAR25 19.50 C 0.06 0.12 0.06 0.13 +0.09 61 165 1,655 -45
28MAR25 20.00 C 0.06 0.10 0.06 0.11 +0.08 64 36 2,120 +29
28MAR25 21.00 C 0.05 0.05 0.05 0.08 +0.06 69 90 2,322 +90
28MAR25 22.00 C 0.00 0.00 0.00 0.06 +0.05 74 0 2,215 0
28MAR25 23.00 C 0.02 0.02 0.02 0.05 +0.04 79 10 315 0
28MAR25 24.00 C 0.00 0.00 0.00 0.04 +0.03 84 0 86 0
28MAR25 25.00 C 0.01 0.01 0.01 0.03 +0.02 86 30 796 0
28MAR25 26.00 C 0.00 0.00 0.00 0.02 +0.01 88 0 298 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 254 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 114 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 45 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 16 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 108 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 109 0 310 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 113 0 555 0
29APR25 8.50 C 0.00 0.00 0.00 7.59 +0.68 0 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 7.34 +0.68 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 7.09 +0.68 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 6.84 +0.67 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 6.60 +0.68 53 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 6.35 +0.68 48 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 6.10 +0.68 41 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 5.60 +0.68 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 5.11 +0.68 40 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 4.61 +0.67 32 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 4.12 +0.67 34 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 3.64 +0.66 36 0 220 0
29APR25 13.00 C 0.00 0.00 0.00 3.17 +0.64 36 0 290 0
29APR25 13.50 C 2.60 2.60 2.60 2.73 +0.62 37 1 1,000 0
29APR25 14.00 C 0.00 0.00 0.00 2.30 +0.55 36 0 1,081 0
29APR25 14.50 C 1.58 1.58 1.58 1.93 +0.53 38 16 1,136 -5
29APR25 15.00 C 0.00 0.00 0.00 1.61 +0.48 39 0 633 0
29APR25 15.50 C 1.08 1.24 1.08 1.33 +0.43 40 41 754 +24
29APR25 16.00 C 0.98 1.14 0.98 1.08 +0.36 41 280 1,831 +69
29APR25 16.50 C 0.75 0.89 0.75 0.90 +0.32 43 16 444 +10
29APR25 17.00 C 0.54 0.78 0.54 0.76 +0.28 45 310 1,160 +110
29APR25 17.50 C 0.49 0.67 0.49 0.64 +0.25 46 296 740 -54
29APR25 18.00 C 0.42 0.54 0.42 0.54 +0.21 48 77 3,314 -9
29APR25 18.50 C 0.31 0.49 0.31 0.47 +0.20 50 774 1,115 +684
29APR25 19.00 C 0.35 0.42 0.35 0.40 +0.17 51 206 715 +206
29APR25 19.50 C 0.33 0.33 0.33 0.35 +0.15 53 15 470 0
29APR25 20.00 C 0.21 0.28 0.21 0.31 +0.14 55 121 614 +10
29APR25 21.00 C 0.14 0.21 0.14 0.25 +0.12 58 66 694 +50
29APR25 22.00 C 0.00 0.00 0.00 0.21 +0.11 62 0 142 0
29APR25 23.00 C 0.00 0.00 0.00 0.18 +0.10 66 0 60 0
29APR25 24.00 C 0.10 0.10 0.10 0.16 +0.09 69 20 130 +6
29MAY25 9.00 C 0.00 0.00 0.00 7.12 +0.68 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 6.87 +0.67 0 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 6.63 +0.68 41 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 6.38 +0.68 33 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 6.13 +0.68 0 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 5.64 +0.68 35 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 5.15 +0.68 35 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 4.66 +0.67 34 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 4.18 +0.66 34 0 63 0
29MAY25 12.50 C 0.00 0.00 0.00 3.72 +0.65 35 0 0 0
29MAY25 13.00 C 2.81 2.94 2.81 3.28 +0.67 36 90 491 +90
29MAY25 13.50 C 0.00 0.00 0.00 2.86 +0.63 36 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 2.45 +0.54 35 0 22 0
29MAY25 14.50 C 0.00 0.00 0.00 2.11 +0.50 36 0 140 0
29MAY25 15.00 C 0.00 0.00 0.00 1.82 +0.47 38 0 641 0
29MAY25 15.50 C 1.35 1.55 1.35 1.55 +0.42 39 33 1,575 +31
29MAY25 16.00 C 1.25 1.25 1.25 1.32 +0.38 40 20 2,355 +20
29MAY25 16.50 C 0.00 0.00 0.00 1.14 +0.35 41 0 911 0
29MAY25 17.00 C 0.82 0.82 0.82 0.97 +0.30 42 30 724 0
29MAY25 17.50 C 0.69 0.69 0.66 0.84 +0.27 43 74 548 -5
29MAY25 18.00 C 0.68 0.74 0.68 0.72 +0.24 44 100 464 +80
29MAY25 18.50 C 0.52 0.52 0.52 0.63 +0.22 45 485 803 +35
29MAY25 19.00 C 0.53 0.56 0.53 0.55 +0.20 47 75 234 -11
29MAY25 19.50 C 0.50 0.50 0.50 0.48 +0.18 48 100 290 +100
29MAY25 20.00 C 0.39 0.39 0.39 0.43 +0.17 49 50 412 0
29MAY25 21.00 C 0.00 0.00 0.00 0.34 +0.14 51 0 536 0
29MAY25 22.00 C 0.18 0.18 0.18 0.28 +0.12 54 4 144 +4
29MAY25 23.00 C 0.15 0.15 0.15 0.24 +0.11 56 4 360 0
29MAY25 24.00 C 0.00 0.00 0.00 0.20 +0.10 58 0 1 0
27JUN25 7.00 C 0.00 0.00 0.00 9.13 +0.68 56 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 8.88 +0.68 45 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 8.63 +0.68 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 8.39 +0.68 50 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 8.14 +0.68 43 0 90 0
27JUN25 8.25 C 0.00 0.00 0.00 7.89 +0.68 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 7.64 +0.67 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 7.40 +0.68 39 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 7.15 +0.68 0 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 6.90 +0.67 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 6.66 +0.68 35 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 6.41 +0.68 0 0 30 0
27JUN25 10.00 C 0.00 0.00 0.00 6.17 +0.68 36 0 220 0
27JUN25 10.50 C 0.00 0.00 0.00 5.68 +0.68 34 0 16 0
27JUN25 11.00 C 0.00 0.00 0.00 5.19 +0.67 32 0 70 0
27JUN25 11.50 C 0.00 0.00 0.00 4.72 +0.67 34 0 227 0
27JUN25 12.00 C 0.00 0.00 0.00 4.26 +0.66 35 0 538 0
27JUN25 12.50 C 0.00 0.00 0.00 3.81 +0.64 35 0 40 0
27JUN25 13.00 C 3.29 3.29 3.29 3.39 +0.62 35 23 669 0
27JUN25 13.50 C 0.00 0.00 0.00 3.00 +0.60 36 0 1,098 0
27JUN25 14.00 C 0.00 0.00 0.00 2.61 +0.55 36 0 702 0
27JUN25 14.50 C 0.00 0.00 0.00 2.28 +0.49 36 0 1,584 0
27JUN25 15.00 C 1.75 1.99 1.75 2.01 +0.48 38 33 1,342 0
27JUN25 15.50 C 0.00 0.00 0.00 1.75 +0.43 38 0 665 0
27JUN25 16.00 C 1.50 1.54 1.49 1.50 +0.37 39 85 2,472 +60
27JUN25 16.50 C 1.20 1.38 1.20 1.33 +0.35 40 8 5,700 +7
27JUN25 17.00 C 1.09 1.16 1.09 1.16 +0.32 41 58 5,106 -47
27JUN25 17.50 C 0.96 0.96 0.96 1.02 +0.29 42 14 838 -14
27JUN25 18.00 C 0.85 0.85 0.85 0.90 +0.26 43 2 3,320 -1
27JUN25 18.50 C 0.00 0.00 0.00 0.81 +0.25 44 0 1,296 0
27JUN25 19.00 C 0.00 0.00 0.00 0.72 +0.22 45 0 797 0
27JUN25 19.50 C 0.00 0.00 0.00 0.65 +0.21 46 0 1,624 0
27JUN25 20.00 C 0.48 0.60 0.48 0.59 +0.21 48 23 2,586 +22
27JUN25 21.00 C 0.00 0.00 0.00 0.49 +0.19 50 0 774 0
27JUN25 22.00 C 0.31 0.31 0.31 0.41 +0.16 52 100 617 +6
27JUN25 23.00 C 0.23 0.31 0.23 0.35 +0.15 54 101 2,186 +50
27JUN25 24.00 C 0.21 0.21 0.21 0.31 +0.14 56 5 203 0
27JUN25 25.00 C 0.00 0.00 0.00 0.28 +0.13 58 0 388 0
27JUN25 26.00 C 0.00 0.00 0.00 0.25 +0.12 60 0 214 0
27JUN25 27.00 C 0.00 0.00 0.00 0.23 +0.12 62 0 41 0
27JUN25 28.00 C 0.00 0.00 0.00 0.22 +0.12 65 0 181 0
27JUN25 29.00 C 0.00 0.00 0.00 0.20 +0.11 66 0 230 0
27JUN25 30.00 C 0.00 0.00 0.00 0.19 +0.11 68 0 10 0
27JUN25 31.00 C 0.00 0.00 0.00 0.18 +0.11 70 0 3 0
27JUN25 32.00 C 0.00 0.00 0.00 0.17 +0.11 72 0 4 0
27JUN25 33.00 C 0.00 0.00 0.00 0.16 +0.11 73 0 401 0
29SEP25 7.50 C 0.00 0.00 0.00 8.64 +0.68 48 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 8.39 +0.68 37 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 8.14 +0.68 0 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 7.90 +0.68 43 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 7.65 +0.68 35 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 7.40 +0.68 0 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 7.16 +0.68 38 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 6.91 +0.68 32 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 6.66 +0.67 0 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 6.42 +0.68 34 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 6.17 +0.67 28 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 5.68 +0.65 29 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 5.20 +0.64 31 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 4.74 +0.63 33 0 55 0
29SEP25 12.00 C 0.00 0.00 0.00 4.29 +0.60 33 0 121 0
29SEP25 12.50 C 0.00 0.00 0.00 3.86 +0.57 34 0 48 0
29SEP25 13.00 C 0.00 0.00 0.00 3.47 +0.54 34 0 2,681 0
29SEP25 13.50 C 0.00 0.00 0.00 3.11 +0.51 35 0 229 0
29SEP25 14.00 C 0.00 0.00 0.00 2.83 +0.51 37 0 477 0
29SEP25 14.50 C 0.00 0.00 0.00 2.54 +0.49 38 0 743 0
29SEP25 15.00 C 0.00 0.00 0.00 2.25 +0.43 38 0 570 0
29SEP25 15.50 C 0.00 0.00 0.00 2.03 +0.43 39 0 343 0
29SEP25 16.00 C 0.00 0.00 0.00 1.82 +0.40 39 0 7,305 0
29SEP25 16.50 C 0.00 0.00 0.00 1.64 +0.39 40 0 896 0
29SEP25 17.00 C 0.00 0.00 0.00 1.48 +0.36 40 0 669 0
29SEP25 17.50 C 0.00 0.00 0.00 1.32 +0.32 41 0 1,151 0
29SEP25 18.00 C 1.29 1.29 1.29 1.20 +0.31 41 102 2,183 -27
29SEP25 18.50 C 0.00 0.00 0.00 1.08 +0.28 42 0 677 0
29SEP25 19.00 C 0.00 0.00 0.00 0.97 +0.25 42 0 2,049 0
29SEP25 19.50 C 0.00 0.00 0.00 0.89 +0.24 43 0 814 0
29SEP25 20.00 C 0.00 0.00 0.00 0.80 +0.21 43 0 2,549 0
29SEP25 21.00 C 0.00 0.00 0.00 0.67 +0.18 44 0 850 0
29SEP25 22.00 C 0.55 0.55 0.55 0.56 +0.15 45 10 914 -10
29SEP25 23.00 C 0.47 0.47 0.47 0.48 +0.12 46 10 309 0
29SEP25 24.00 C 0.42 0.42 0.42 0.42 +0.11 47 10 180 0
29SEP25 25.00 C 0.36 0.36 0.36 0.37 +0.10 48 10 165 -10
29SEP25 26.00 C 0.00 0.00 0.00 0.32 +0.08 49 0 83 0
29SEP25 27.00 C 0.00 0.00 0.00 0.29 +0.08 51 0 50 0
29SEP25 28.00 C 0.24 0.24 0.24 0.26 +0.07 52 10 32 -10
29SEP25 29.00 C 0.00 0.00 0.00 0.23 +0.06 52 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.20 +0.04 53 0 14 0
29SEP25 31.00 C 0.00 0.00 0.00 0.19 +0.05 54 0 7 0
29SEP25 32.00 C 0.00 0.00 0.00 0.17 +0.04 55 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.16 +0.04 56 0 30 0
30DEC25 8.50 C 0.00 0.00 0.00 7.65 +0.68 35 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.40 +0.67 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.16 +0.68 35 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.91 +0.67 31 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.66 +0.67 0 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.42 +0.67 31 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.18 +0.67 32 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.70 +0.66 32 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.24 +0.64 32 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.80 +0.63 33 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.39 +0.61 34 0 5 0
30DEC25 12.50 C 0.00 0.00 0.00 4.00 +0.58 34 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.65 +0.56 35 0 60 0
30DEC25 13.50 C 0.00 0.00 0.00 3.32 +0.51 35 0 160 0
30DEC25 14.00 C 0.00 0.00 0.00 3.05 +0.51 36 0 336 0
30DEC25 14.50 C 0.00 0.00 0.00 2.78 +0.49 36 0 54 0
30DEC25 15.00 C 0.00 0.00 0.00 2.50 +0.42 36 0 275 0
30DEC25 15.50 C 2.08 2.08 2.08 2.30 +0.41 37 3 126 -3
30DEC25 16.00 C 1.93 1.93 1.93 2.10 +0.37 37 6 105 0
30DEC25 16.50 C 0.00 0.00 0.00 1.93 +0.35 38 0 147 0
30DEC25 17.00 C 0.00 0.00 0.00 1.79 +0.35 38 0 120 0
30DEC25 17.50 C 0.00 0.00 0.00 1.65 +0.33 39 0 103 0
30DEC25 18.00 C 0.00 0.00 0.00 1.50 +0.29 39 0 165 0
30DEC25 18.50 C 1.23 1.23 1.23 1.40 +0.29 40 120 128 +120
30DEC25 19.00 C 0.00 0.00 0.00 1.30 +0.27 40 0 42 0
30DEC25 19.50 C 0.00 0.00 0.00 1.19 +0.24 41 0 32 0
30DEC25 20.00 C 0.00 0.00 0.00 1.12 +0.25 41 0 97 0
30DEC25 21.00 C 0.00 0.00 0.00 0.96 +0.23 42 0 36 0
30DEC25 22.00 C 0.00 0.00 0.00 0.85 +0.21 43 0 21 0
30DEC25 23.00 C 0.00 0.00 0.00 0.71 +0.17 43 0 49 0
30DEC25 24.00 C 0.63 0.63 0.63 0.63 +0.15 44 21 83 +21
30MAR26 9.50 C 0.00 0.00 0.00 6.67 +0.67 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.43 +0.67 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.20 +0.67 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.73 +0.64 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.30 +0.63 32 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.89 +0.60 32 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.51 +0.58 33 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.16 +0.55 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.84 +0.53 34 0 2 0
30MAR26 13.50 C 0.00 0.00 0.00 3.54 +0.51 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.27 +0.49 34 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.02 +0.47 35 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 2.77 +0.43 35 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.59 +0.43 36 0 0 0
30MAR26 16.00 C 2.20 2.20 2.20 2.40 +0.40 36 10 60 +10
30MAR26 16.50 C 0.00 0.00 0.00 2.22 +0.38 37 0 0 0
30MAR26 17.00 C 1.90 2.02 1.90 2.06 +0.35 37 20 20 +20
30MAR26 17.50 C 0.00 0.00 0.00 1.92 +0.34 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.79 +0.32 38 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.67 +0.30 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.57 +0.29 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.46 +0.27 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.34 +0.23 39 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.21 +0.27 40 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.03 +0.20 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.92 +0.19 41 0 0 0
30MAR26 24.00 C 0.85 0.85 0.85 0.83 +0.16 42 21 21 +21
TOTAL CALL 14,951 157,920 +2,958
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 173 0 11 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 160 0 71 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 154 0 187 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 147 0 141 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 142 0 93 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 136 0 60 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 130 0 93 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 125 0 161 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 120 0 464 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 115 0 132 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 110 0 458 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 106 0 327 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 127 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 276 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 166 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 1,468 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3,007 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 554 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6,935 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,391 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,988 0
28MAR25 12.50 P 0.01 0.01 0.01 0.01 0.00 48 10 2,549 0
28MAR25 13.00 P 0.02 0.02 0.02 0.01 -0.02 41 130 2,177 0
28MAR25 13.50 P 0.06 0.06 0.03 0.03 -0.04 42 81 7,459 -35
28MAR25 14.00 P 0.11 0.12 0.07 0.07 -0.07 42 175 3,366 -47
28MAR25 14.50 P 0.21 0.22 0.14 0.14 -0.13 43 961 6,012 +127
28MAR25 15.00 P 0.38 0.39 0.25 0.26 -0.20 43 1,002 4,610 +66
28MAR25 15.50 P 0.55 0.55 0.44 0.44 -0.28 44 426 2,082 -414
28MAR25 16.00 P 0.82 0.82 0.68 0.70 -0.33 47 219 2,024 -105
28MAR25 16.50 P 1.01 1.01 0.99 1.01 -0.40 48 42 789 -38
28MAR25 17.00 P 1.46 1.46 1.35 1.38 -0.46 51 26 501 0
28MAR25 17.50 P 0.00 0.00 0.00 1.77 -0.52 53 0 242 0
28MAR25 18.00 P 0.00 0.00 0.00 2.23 -0.49 59 0 190 0
28MAR25 18.50 P 0.00 0.00 0.00 2.69 -0.50 63 0 44 0
28MAR25 19.00 P 0.00 0.00 0.00 3.09 -0.58 59 0 30 0
28MAR25 19.50 P 0.00 0.00 0.00 3.52 -0.64 56 0 75 0
28MAR25 20.00 P 0.00 0.00 0.00 4.04 -0.61 65 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 5.01 -0.63 69 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 6.00 -0.64 76 0 15 0
28MAR25 23.00 P 0.00 0.00 0.00 6.98 -0.66 78 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 7.98 -0.66 86 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 8.97 -0.67 88 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 9.97 -0.67 95 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 10.97 -0.67 101 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 11.97 -0.67 107 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 12.97 -0.67 113 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 13.97 -0.67 118 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 14.97 -0.67 124 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 15.97 -0.67 129 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 16.97 -0.67 134 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 120 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 344 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 694 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 710 0
29APR25 11.50 P 0.02 0.02 0.02 0.01 0.00 40 8 224 0
29APR25 12.00 P 0.03 0.03 0.03 0.01 -0.01 35 10 757 -10
29APR25 12.50 P 0.05 0.05 0.05 0.03 -0.02 37 3 874 +3
29APR25 13.00 P 0.08 0.08 0.07 0.06 -0.04 37 37 568 +2
29APR25 13.50 P 0.16 0.16 0.12 0.11 -0.08 37 106 1,048 -90
29APR25 14.00 P 0.29 0.29 0.20 0.20 -0.11 38 399 1,701 +114
29APR25 14.50 P 0.44 0.44 0.32 0.34 -0.15 40 581 1,847 +438
29APR25 15.00 P 0.57 0.57 0.51 0.51 -0.21 40 238 776 +157
29APR25 15.50 P 0.89 0.89 0.71 0.73 -0.26 41 52 451 +42
29APR25 16.00 P 1.05 1.05 1.05 1.00 -0.31 43 1 357 +1
29APR25 16.50 P 1.57 1.57 1.31 1.31 -0.36 44 138 186 +71
29APR25 17.00 P 1.83 1.83 1.74 1.66 -0.42 46 17 46 +15
29APR25 17.50 P 0.00 0.00 0.00 2.07 -0.42 49 0 40 0
29APR25 18.00 P 0.00 0.00 0.00 2.49 -0.44 51 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 2.92 -0.46 54 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 3.36 -0.48 56 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 3.82 -0.49 58 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 4.27 -0.47 60 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 5.16 -0.54 61 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 6.09 -0.59 62 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 7.06 -0.60 66 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 8.04 -0.61 69 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 52 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 184 0
29MAY25 11.50 P 0.00 0.00 0.00 0.02 0.00 35 0 269 0
29MAY25 12.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 176 0
29MAY25 12.50 P 0.00 0.00 0.00 0.07 -0.03 35 0 174 0
29MAY25 13.00 P 0.00 0.00 0.00 0.12 -0.06 36 0 160 0
29MAY25 13.50 P 0.22 0.22 0.22 0.20 -0.10 36 1 252 0
29MAY25 14.00 P 0.00 0.00 0.00 0.33 -0.12 37 0 720 0
29MAY25 14.50 P 0.52 0.52 0.52 0.48 -0.17 38 1 1,285 +1
29MAY25 15.00 P 0.75 0.75 0.75 0.68 -0.21 39 60 884 +59
29MAY25 15.50 P 1.09 1.09 1.00 0.91 -0.26 40 150 1,328 +150
29MAY25 16.00 P 0.00 0.00 0.00 1.18 -0.30 41 0 1,040 0
29MAY25 16.50 P 0.00 0.00 0.00 1.49 -0.34 42 0 500 0
29MAY25 17.00 P 0.00 0.00 0.00 1.83 -0.39 43 0 10 0
29MAY25 17.50 P 0.00 0.00 0.00 2.19 -0.39 44 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 2.57 -0.43 45 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 2.97 -0.46 46 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 3.39 -0.48 47 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 3.82 -0.51 48 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 4.27 -0.52 49 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 5.18 -0.55 52 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 6.12 -0.58 54 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 7.08 -0.59 56 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 8.05 -0.61 59 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 534 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 47 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 92 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 81 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 95 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 62 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 116 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 339 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 83 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 68 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 372 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 394 0
27JUN25 11.00 P 0.00 0.00 0.00 0.02 0.00 34 0 348 0
27JUN25 11.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 111 0
27JUN25 12.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 357 0
27JUN25 12.50 P 0.14 0.14 0.13 0.12 -0.04 35 5 699 +3
27JUN25 13.00 P 0.21 0.21 0.20 0.20 -0.06 36 76 811 -19
27JUN25 13.50 P 0.35 0.35 0.35 0.31 -0.09 37 70 3,127 0
27JUN25 14.00 P 0.48 0.48 0.44 0.45 -0.13 37 38 658 +23
27JUN25 14.50 P 0.62 0.62 0.62 0.62 -0.17 38 200 1,803 +111
27JUN25 15.00 P 0.00 0.00 0.00 0.82 -0.22 38 0 1,368 0
27JUN25 15.50 P 1.18 1.18 1.10 1.07 -0.26 40 34 343 -34
27JUN25 16.00 P 0.00 0.00 0.00 1.35 -0.29 41 0 2,103 0
27JUN25 16.50 P 0.00 0.00 0.00 1.65 -0.33 41 0 2,180 0
27JUN25 17.00 P 0.00 0.00 0.00 1.99 -0.34 42 0 953 0
27JUN25 17.50 P 0.00 0.00 0.00 2.37 -0.41 44 0 26 0
27JUN25 18.00 P 0.00 0.00 0.00 2.72 -0.40 44 0 2,000 0
27JUN25 18.50 P 0.00 0.00 0.00 3.14 -0.40 46 0 80 0
27JUN25 19.00 P 0.00 0.00 0.00 3.52 -0.45 46 0 360 0
27JUN25 19.50 P 0.00 0.00 0.00 3.95 -0.46 47 0 24 0
27JUN25 20.00 P 0.00 0.00 0.00 4.38 -0.48 48 0 48 0
27JUN25 21.00 P 0.00 0.00 0.00 5.28 -0.51 50 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 6.21 -0.53 52 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 7.15 -0.55 54 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 8.11 -0.57 56 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 9.08 -0.58 59 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 10.05 -0.60 60 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 11.04 -0.61 63 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 12.02 -0.62 65 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 13.01 -0.63 67 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 14.00 -0.64 69 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 15.00 -0.64 72 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 15.99 -0.65 73 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 16.99 -0.65 76 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29SEP25 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 73 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 75 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 17 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 -0.02 31 0 95 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 -0.03 29 0 97 0
29SEP25 9.75 P 0.00 0.00 0.00 0.02 -0.03 31 0 19 0
29SEP25 10.00 P 0.00 0.00 0.00 0.03 -0.04 31 0 299 0
29SEP25 10.50 P 0.00 0.00 0.00 0.06 -0.05 32 0 111 0
29SEP25 11.00 P 0.00 0.00 0.00 0.10 -0.07 32 0 336 0
29SEP25 11.50 P 0.00 0.00 0.00 0.16 -0.09 33 0 184 0
29SEP25 12.00 P 0.00 0.00 0.00 0.24 -0.12 33 0 235 0
29SEP25 12.50 P 0.00 0.00 0.00 0.35 -0.14 34 0 320 0
29SEP25 13.00 P 0.00 0.00 0.00 0.48 -0.17 34 0 3,289 0
29SEP25 13.50 P 0.00 0.00 0.00 0.64 -0.19 35 0 1,115 0
29SEP25 14.00 P 0.00 0.00 0.00 0.83 -0.21 35 0 1,339 0
29SEP25 14.50 P 0.00 0.00 0.00 1.05 -0.23 36 0 696 0
29SEP25 15.00 P 0.00 0.00 0.00 1.30 -0.24 36 0 633 0
29SEP25 15.50 P 0.00 0.00 0.00 1.56 -0.27 36 0 889 0
29SEP25 16.00 P 0.00 0.00 0.00 1.86 -0.29 37 0 7,079 0
29SEP25 16.50 P 2.28 2.29 2.28 2.17 -0.32 37 37 418 0
29SEP25 17.00 P 0.00 0.00 0.00 2.51 -0.42 38 0 152 0
29SEP25 17.50 P 0.00 0.00 0.00 2.94 -0.38 40 0 309 0
29SEP25 18.00 P 0.00 0.00 0.00 3.32 -0.40 41 0 109 0
29SEP25 18.50 P 0.00 0.00 0.00 3.70 -0.43 41 0 18 0
29SEP25 19.00 P 0.00 0.00 0.00 4.10 -0.45 41 0 17 0
29SEP25 19.50 P 0.00 0.00 0.00 4.51 -0.47 42 0 40 0
29SEP25 20.00 P 0.00 0.00 0.00 4.93 -0.49 43 0 528 0
29SEP25 21.00 P 0.00 0.00 0.00 5.80 -0.52 44 0 20 0
29SEP25 22.00 P 0.00 0.00 0.00 6.69 -0.54 45 0 123 0
29SEP25 23.00 P 0.00 0.00 0.00 7.60 -0.57 46 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 8.53 -0.58 47 0 190 0
29SEP25 25.00 P 0.00 0.00 0.00 9.47 -0.60 48 0 120 0
29SEP25 26.00 P 0.00 0.00 0.00 10.42 -0.61 49 0 30 0
29SEP25 27.00 P 0.00 0.00 0.00 11.38 -0.61 50 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 12.34 -0.62 51 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 13.30 -0.64 52 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 14.28 -0.63 53 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 15.25 -0.64 54 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 16.23 -0.64 56 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 17.20 -0.65 56 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 9 0
30DEC25 9.25 P 0.00 0.00 0.00 0.03 -0.02 30 0 70 0
30DEC25 9.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 28 0
30DEC25 9.75 P 0.00 0.00 0.00 0.06 -0.02 31 0 43 0
30DEC25 10.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 183 0
30DEC25 10.50 P 0.00 0.00 0.00 0.13 -0.04 32 0 93 0
30DEC25 11.00 P 0.00 0.00 0.00 0.20 -0.06 33 0 176 0
30DEC25 11.50 P 0.00 0.00 0.00 0.29 -0.08 33 0 104 0
30DEC25 12.00 P 0.00 0.00 0.00 0.41 -0.09 34 0 575 0
30DEC25 12.50 P 0.57 0.57 0.57 0.53 -0.12 34 50 119 -50
30DEC25 13.00 P 0.72 0.72 0.72 0.69 -0.14 34 2 451 -2
30DEC25 13.50 P 0.00 0.00 0.00 0.88 -0.16 35 0 140 0
30DEC25 14.00 P 0.00 0.00 0.00 1.10 -0.17 36 0 332 0
30DEC25 14.50 P 1.44 1.44 1.31 1.32 -0.21 36 24 53 +23
30DEC25 15.00 P 1.65 1.65 1.57 1.57 -0.25 36 13 171 -13
30DEC25 15.50 P 0.00 0.00 0.00 1.86 -0.27 37 0 79 0
30DEC25 16.00 P 2.38 2.38 2.15 2.16 -0.29 37 2 256 -2
30DEC25 16.50 P 0.00 0.00 0.00 2.48 -0.31 38 0 1 0
30DEC25 17.00 P 3.02 3.02 2.75 2.81 -0.35 38 3 3 +3
30DEC25 17.50 P 0.00 0.00 0.00 3.17 -0.36 39 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.53 -0.39 39 0 1 0
30DEC25 18.50 P 0.00 0.00 0.00 3.92 -0.39 40 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.30 -0.43 40 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.70 -0.44 40 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.12 -0.45 41 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.96 -0.48 42 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.84 -0.50 43 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.73 -0.53 44 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.64 -0.54 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.08 -0.03 31 0 9 0
30MAR26 9.75 P 0.00 0.00 0.00 0.10 -0.04 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.12 -0.05 31 0 27 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 -0.05 32 0 40 0
30MAR26 11.00 P 0.00 0.00 0.00 0.28 -0.06 32 0 10 0
30MAR26 11.50 P 0.00 0.00 0.00 0.39 -0.08 33 0 1 0
30MAR26 12.00 P 0.00 0.00 0.00 0.51 -0.10 33 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.66 -0.12 34 0 25 0
30MAR26 13.00 P 0.84 0.84 0.84 0.84 -0.14 34 12 12 +12
30MAR26 13.50 P 0.00 0.00 0.00 1.03 -0.17 34 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.24 -0.20 35 0 11 0
30MAR26 14.50 P 0.00 0.00 0.00 1.49 -0.21 35 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 1.75 -0.24 36 0 13 0
30MAR26 15.50 P 0.00 0.00 0.00 2.03 -0.27 36 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.30 -0.31 36 0 63 0
30MAR26 16.50 P 0.00 0.00 0.00 2.64 -0.32 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.98 -0.33 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.33 -0.34 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.68 -0.38 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.05 -0.39 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.44 -0.40 39 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.82 -0.44 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.23 -0.45 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.06 -0.48 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.91 -0.51 40 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.80 -0.52 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.69 -0.56 42 0 0 0
TOTAL PUT 5,440 111,036 +562
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$ 66.25
28MAR25 45.00 C 0.00 0.00 0.00 21.25 +0.49 0 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 20.25 +0.49 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 19.25 +0.49 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 18.25 +0.49 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 17.25 +0.49 0 0 0 0
28MAR25 50.00 C 15.79 15.79 15.79 16.25 +0.49 0 2 0 -2
28MAR25 52.50 C 0.00 0.00 0.00 13.76 +0.50 74 0 0 -1
28MAR25 55.00 C 10.78 10.78 10.78 11.26 +0.50 62 1 0 -1
28MAR25 57.50 C 0.00 0.00 0.00 8.76 +0.50 50 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 6.26 +0.50 38 0 0 -151
28MAR25 62.50 C 0.00 0.00 0.00 3.76 +0.50 26 0 3 -523
28MAR25 65.00 C 0.88 1.20 0.86 1.27 +0.38 14 179 0 -655
28MAR25 67.50 C 0.18 0.19 0.18 0.21 +0.07 14 78 581 -45
28MAR25 70.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 206 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 148 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 17 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 20.25 +0.49 0 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 19.25 +0.49 0 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 18.25 +0.49 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 17.25 +0.49 0 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 16.25 +0.49 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 13.76 +0.50 52 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 11.26 +0.50 44 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 8.76 +0.50 35 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 6.33 +0.57 29 0 0 -57
29APR25 62.50 C 0.00 0.00 0.00 3.76 +0.50 19 0 0 -75
29APR25 65.00 C 1.42 1.42 1.27 1.50 +0.28 13 169 179 -94
29APR25 67.50 C 0.46 0.52 0.46 0.55 +0.12 13 102 301 +102
29APR25 70.00 C 0.00 0.00 0.00 0.16 +0.05 13 0 366 0
29APR25 72.50 C 0.00 0.00 0.00 0.04 +0.02 14 0 46 0
29APR25 75.00 C 0.00 0.00 0.00 0.01 0.00 14 0 40 0
29APR25 77.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 20.25 +0.49 0 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 19.25 +0.49 0 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 18.25 +0.49 0 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 17.25 +0.49 0 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 16.25 +0.49 0 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 13.76 +0.50 39 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 11.26 +0.50 33 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 8.76 +0.50 26 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 6.33 +0.57 22 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 3.76 +0.43 14 0 0 -114
29MAY25 65.00 C 0.00 0.00 0.00 2.00 +0.27 13 0 165 0
29MAY25 67.50 C 0.88 0.93 0.88 0.94 +0.14 13 72 135 +40
29MAY25 70.00 C 0.40 0.40 0.40 0.40 +0.09 13 30 105 +15
29MAY25 72.50 C 0.16 0.16 0.16 0.14 +0.03 14 20 35 +20
29MAY25 75.00 C 0.00 0.00 0.00 0.04 +0.01 14 0 2 0
29MAY25 77.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 0.01 0.00 16 0 15 0
29MAY25 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
29MAY25 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 20.25 +0.49 0 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 19.25 +0.49 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 18.25 +0.49 0 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 17.25 +0.49 0 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 16.25 +0.49 0 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 13.76 +0.50 33 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 11.26 +0.50 28 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 8.89 +0.63 24 0 0 0
27JUN25 60.00 C 6.11 6.11 6.11 6.33 +0.57 18 1 11 +1
27JUN25 62.50 C 0.00 0.00 0.00 4.04 +0.46 14 0 0 0
27JUN25 65.00 C 2.14 2.17 2.14 2.37 +0.23 13 52 45 -29
27JUN25 67.50 C 0.95 1.07 0.95 1.30 +0.16 13 2 246 +2
27JUN25 70.00 C 0.50 0.50 0.50 0.63 +0.08 13 6 54 +6
27JUN25 72.50 C 0.20 0.20 0.20 0.27 +0.04 14 1 51 +1
27JUN25 75.00 C 0.11 0.11 0.11 0.11 +0.01 14 14 70 +14
27JUN25 77.50 C 0.06 0.06 0.06 0.04 0.00 14 12 25 +12
27JUN25 80.00 C 0.00 0.00 0.00 0.02 +0.01 15 0 6 0
27JUN25 82.50 C 0.00 0.00 0.00 0.01 0.00 15 0 4 0
27JUN25 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 39 0
27JUN25 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 11 0
27JUN25 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 20.25 +0.49 0 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 19.25 +0.49 0 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 18.25 +0.49 0 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 17.25 +0.49 0 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 16.25 +0.49 0 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 13.76 +0.50 16 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 11.32 +0.49 14 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 9.04 +0.48 14 0 10 0
29SEP25 60.00 C 0.00 0.00 0.00 6.93 +0.45 14 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 5.07 +0.41 14 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 3.41 +0.33 13 0 0 0
29SEP25 67.50 C 1.80 1.80 1.68 2.25 +0.22 13 64 67 +64
29SEP25 70.00 C 0.00 0.00 0.00 1.45 +0.23 14 0 22 0
29SEP25 72.50 C 0.00 0.00 0.00 0.85 +0.15 14 0 13 0
29SEP25 75.00 C 0.00 0.00 0.00 0.48 +0.10 14 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 0.25 +0.06 14 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 0.13 +0.04 14 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 0.06 +0.02 14 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 20.48 +0.50 14 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 19.51 +0.49 12 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 18.55 +0.50 14 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 17.58 +0.49 12 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 16.62 +0.49 13 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 14.24 +0.48 13 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 11.91 +0.46 13 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 9.69 +0.44 13 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 7.64 +0.41 13 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 5.81 +0.36 13 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 4.11 +0.27 12 0 23 0
30DEC25 67.50 C 0.00 0.00 0.00 2.99 +0.24 13 0 29 0
30DEC25 70.00 C 0.00 0.00 0.00 2.01 +0.16 13 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 1.31 +0.13 13 0 1 0
30DEC25 75.00 C 0.00 0.00 0.00 0.81 +0.08 13 0 61 0
30DEC25 77.50 C 0.00 0.00 0.00 0.49 +0.05 13 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.28 +0.03 13 0 2 0
30DEC25 82.50 C 0.00 0.00 0.00 0.16 +0.02 13 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.08 +0.01 13 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.04 0.00 13 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.96 +0.49 12 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.01 +0.49 13 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.06 +0.49 13 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.12 +0.49 13 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.78 +0.48 13 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.51 +0.46 13 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.35 +0.43 13 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.34 +0.38 13 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.55 +0.34 13 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.83 +0.26 12 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 3.70 +0.23 13 0 2 0
30MAR26 70.00 C 0.00 0.00 0.00 2.66 +0.20 13 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.84 +0.12 13 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 1.25 +0.09 13 0 6 0
30MAR26 77.50 C 0.00 0.00 0.00 0.83 +0.07 13 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.53 +0.05 13 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.33 +0.03 13 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.20 +0.02 13 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.12 +0.01 13 0 0 0
TOTAL CALL 805 3,230 -1,470
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 430 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 258 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 120 0
28MAR25 60.00 P 0.03 0.03 0.03 0.01 -0.01 15 10 682 -10
28MAR25 62.50 P 0.19 0.19 0.19 0.16 -0.06 15 1 1,249 -1
28MAR25 65.00 P 1.13 1.13 0.88 0.89 -0.25 14 94 706 +6
28MAR25 67.50 P 2.86 2.86 2.86 2.69 -0.46 16 15 86 +15
28MAR25 70.00 P 0.00 0.00 0.00 4.96 -0.64 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 7.57 -0.53 29 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 10.00 -0.49 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 12.50 -0.49 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 15.00 -0.49 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 17.50 -0.49 39 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 20.00 -0.49 45 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 22.50 -0.49 50 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 25.00 -0.49 55 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 27.50 -0.49 59 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 30.00 -0.49 64 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 14 2 121 -2
29APR25 60.00 P 0.09 0.09 0.09 0.07 -0.02 13 32 232 -30
29APR25 62.50 P 0.42 0.42 0.34 0.35 -0.10 13 12 815 -1
29APR25 65.00 P 1.26 1.26 1.26 1.24 -0.22 13 1 74 -1
29APR25 67.50 P 0.00 0.00 0.00 2.85 -0.41 14 0 2 0
29APR25 70.00 P 0.00 0.00 0.00 5.07 -0.57 16 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 7.57 -0.66 21 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 10.00 -0.49 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 12.50 -0.49 0 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 15.00 -0.49 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 17.50 -0.49 0 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 20.00 -0.49 34 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 22.50 -0.49 38 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 25.00 -0.49 41 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 34 0
29MAY25 57.50 P 0.00 0.00 0.00 0.04 -0.02 14 0 20 0
29MAY25 60.00 P 0.20 0.20 0.20 0.18 -0.05 13 10 87 0
29MAY25 62.50 P 0.58 0.61 0.58 0.61 -0.10 14 55 64 -24
29MAY25 65.00 P 0.00 0.00 0.00 1.52 -0.23 14 0 43 0
29MAY25 67.50 P 0.00 0.00 0.00 3.05 -0.42 14 0 15 0
29MAY25 70.00 P 0.00 0.00 0.00 5.18 -0.51 16 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 7.57 -0.66 18 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 10.00 -0.49 19 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 12.50 -0.49 22 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 15.00 -0.49 25 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 17.50 -0.49 28 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 20.00 -0.49 31 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 22.50 -0.49 34 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 25.00 -0.49 37 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 119 0
27JUN25 55.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 55 0
27JUN25 57.50 P 0.00 0.00 0.00 0.09 -0.03 14 0 118 0
27JUN25 60.00 P 0.34 0.34 0.34 0.31 -0.08 14 1 89 +1
27JUN25 62.50 P 0.90 0.93 0.88 0.83 -0.15 14 30 209 +30
27JUN25 65.00 P 0.00 0.00 0.00 1.78 -0.27 14 0 95 0
27JUN25 67.50 P 0.00 0.00 0.00 3.28 -0.37 14 0 11 0
27JUN25 70.00 P 0.00 0.00 0.00 5.29 -0.46 16 0 16 0
27JUN25 72.50 P 0.00 0.00 0.00 7.70 -0.53 19 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 10.00 -0.49 0 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 12.50 -0.49 0 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 15.00 -0.49 23 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 17.50 -0.49 26 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 20.00 -0.49 28 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 22.50 -0.49 31 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 25.00 -0.49 34 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 27.50 -0.49 36 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 30.00 -0.49 38 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 40 0
29SEP25 52.50 P 0.00 0.00 0.00 0.03 0.00 14 0 20 0
29SEP25 55.00 P 0.00 0.00 0.00 0.10 0.00 14 0 14 0
29SEP25 57.50 P 0.00 0.00 0.00 0.27 -0.02 14 0 91 0
29SEP25 60.00 P 0.00 0.00 0.00 0.62 -0.04 14 0 50 0
29SEP25 62.50 P 0.00 0.00 0.00 1.24 -0.09 14 0 26 0
29SEP25 65.00 P 0.00 0.00 0.00 2.27 -0.18 14 0 47 0
29SEP25 67.50 P 0.00 0.00 0.00 3.58 -0.25 14 0 32 0
29SEP25 70.00 P 0.00 0.00 0.00 5.37 -0.38 14 0 8 0
29SEP25 72.50 P 0.00 0.00 0.00 7.70 -0.53 16 0 10 0
29SEP25 75.00 P 0.00 0.00 0.00 10.00 -0.49 15 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 12.50 -0.49 18 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 15.00 -0.49 20 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 17.50 -0.49 23 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 20.00 -0.49 25 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 22.50 -0.49 27 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 25.00 -0.49 29 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 27.50 -0.49 31 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 30.00 -0.49 33 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 15 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.02 0.00 13 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.06 -0.01 13 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.15 -0.03 13 0 72 0
30DEC25 57.50 P 0.00 0.00 0.00 0.36 -0.06 13 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 0.76 -0.09 13 0 24 0
30DEC25 62.50 P 0.00 0.00 0.00 1.41 -0.15 13 0 14 0
30DEC25 65.00 P 0.00 0.00 0.00 2.44 -0.24 13 0 21 0
30DEC25 67.50 P 0.00 0.00 0.00 3.71 -0.30 13 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 5.43 -0.39 13 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 7.70 -0.53 14 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 10.00 -0.49 14 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 12.50 -0.49 17 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 15.00 -0.49 19 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 17.50 -0.49 21 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 20.00 -0.49 23 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 22.50 -0.49 25 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 25.00 -0.49 27 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.10 -0.02 13 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.23 -0.04 13 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 0.49 -0.07 13 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.92 -0.12 13 0 122 0
30MAR26 62.50 P 0.00 0.00 0.00 1.60 -0.17 13 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 2.64 -0.25 13 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 3.88 -0.31 13 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 5.55 -0.38 13 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 7.70 -0.53 14 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.00 -0.49 14 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.50 -0.49 16 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.00 -0.49 18 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 17.50 -0.49 20 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.00 -0.49 22 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.50 -0.49 23 0 0 0
TOTAL PUT 263 6,759 -17
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$ 47.00
28MAR25 20.00 C 0.00 0.00 0.00 27.05 +0.45 110 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 26.05 +0.45 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 25.05 +0.44 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 24.06 +0.45 100 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 23.06 +0.45 89 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 22.06 +0.45 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 21.06 +0.44 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 20.07 +0.45 80 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 19.07 +0.45 70 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 18.07 +0.39 0 0 1,805 0
28MAR25 30.00 C 0.00 0.00 0.00 17.07 +0.44 0 0 145 0
28MAR25 31.00 C 0.00 0.00 0.00 16.07 +0.44 0 0 735 0
28MAR25 32.00 C 0.00 0.00 0.00 15.08 +0.45 54 0 717 0
28MAR25 33.00 C 0.00 0.00 0.00 14.08 +0.39 42 0 1,723 0
28MAR25 34.00 C 0.00 0.00 0.00 13.08 +0.44 0 0 517 0
28MAR25 35.00 C 0.00 0.00 0.00 12.09 +0.39 45 0 2,060 0
28MAR25 36.00 C 0.00 0.00 0.00 11.09 +0.44 39 0 673 0
28MAR25 37.00 C 0.00 0.00 0.00 10.10 +0.31 40 0 2,503 0
28MAR25 38.00 C 0.00 0.00 0.00 9.11 +0.44 39 0 428 0
28MAR25 39.00 C 0.00 0.00 0.00 8.13 +0.30 38 0 3,392 0
28MAR25 40.00 C 0.00 0.00 0.00 7.17 +0.31 38 0 3,824 0
28MAR25 41.00 C 0.00 0.00 0.00 6.23 +0.40 38 0 3,323 0
28MAR25 42.00 C 5.09 5.09 5.09 5.33 +0.38 38 20 816 +8
28MAR25 43.00 C 0.00 0.00 0.00 4.49 +0.38 38 0 607 0
28MAR25 44.00 C 0.00 0.00 0.00 3.61 +0.25 35 0 905 0
28MAR25 45.00 C 2.88 2.93 2.58 2.90 +0.18 36 35 1,316 -11
28MAR25 46.00 C 2.20 2.34 1.99 2.32 +0.18 37 37 694 -2
28MAR25 47.00 C 1.85 1.85 1.60 1.81 +0.15 38 92 1,063 -18
28MAR25 48.00 C 1.39 1.45 1.18 1.40 +0.14 38 61 550 -2
28MAR25 49.00 C 1.00 1.12 0.88 1.06 +0.13 39 24 238 +9
28MAR25 50.00 C 0.73 0.80 0.66 0.77 +0.11 39 44 356 +23
28MAR25 52.50 C 0.38 0.41 0.30 0.31 +0.05 39 341 2,126 -170
28MAR25 55.00 C 0.15 0.15 0.14 0.11 +0.02 39 112 830 -30
28MAR25 57.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 58 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 130 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
29APR25 29.00 C 0.00 0.00 0.00 18.17 +0.44 0 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 17.18 +0.45 39 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 16.19 +0.45 40 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 15.19 +0.44 31 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 14.20 +0.44 34 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 13.22 +0.44 36 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 12.24 +0.44 36 0 1 0
29APR25 36.00 C 0.00 0.00 0.00 11.27 +0.44 36 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 10.31 +0.43 36 0 240 0
29APR25 38.00 C 0.00 0.00 0.00 9.37 +0.42 36 0 98 0
29APR25 39.00 C 0.00 0.00 0.00 8.45 +0.40 35 0 102 0
29APR25 40.00 C 0.00 0.00 0.00 7.57 +0.39 36 0 30 0
29APR25 41.00 C 0.00 0.00 0.00 6.72 +0.32 36 0 168 0
29APR25 42.00 C 0.00 0.00 0.00 5.92 +0.35 36 0 154 0
29APR25 43.00 C 0.00 0.00 0.00 5.17 +0.39 36 0 118 0
29APR25 44.00 C 0.00 0.00 0.00 4.40 +0.25 34 0 215 0
29APR25 45.00 C 0.00 0.00 0.00 3.72 +0.18 34 0 524 0
29APR25 46.00 C 0.00 0.00 0.00 3.19 +0.18 35 0 541 0
29APR25 47.00 C 2.43 2.43 2.43 2.70 +0.16 35 30 734 -30
29APR25 48.00 C 2.13 2.33 2.09 2.28 +0.15 36 9 121 +4
29APR25 49.00 C 0.00 0.00 0.00 1.91 +0.15 36 0 422 0
29APR25 50.00 C 1.54 1.58 1.44 1.58 +0.15 36 61 279 +8
29APR25 52.50 C 0.00 0.00 0.00 0.92 +0.10 36 0 392 0
29APR25 55.00 C 0.65 0.65 0.65 0.51 +0.06 36 30 141 -2
29APR25 57.50 C 0.00 0.00 0.00 0.26 +0.03 36 0 48 0
29APR25 60.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 200 0
29APR25 62.50 C 0.20 0.20 0.20 0.07 +0.01 36 2 202 +2
29APR25 65.00 C 0.00 0.00 0.00 0.03 0.00 36 0 150 0
29MAY25 33.00 C 0.00 0.00 0.00 14.34 +0.44 35 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 13.37 +0.43 34 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 12.42 +0.43 35 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 11.48 +0.42 35 0 2 0
29MAY25 37.00 C 0.00 0.00 0.00 10.56 +0.42 35 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 9.67 +0.41 35 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 8.80 +0.39 35 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 7.97 +0.38 35 0 30 0
29MAY25 41.00 C 0.00 0.00 0.00 7.17 +0.36 35 0 9 0
29MAY25 42.00 C 0.00 0.00 0.00 6.42 +0.35 35 0 31 0
29MAY25 43.00 C 0.00 0.00 0.00 5.71 +0.35 35 0 222 0
29MAY25 44.00 C 0.00 0.00 0.00 4.96 +0.29 34 0 819 0
29MAY25 45.00 C 0.00 0.00 0.00 4.37 +0.20 34 0 479 0
29MAY25 46.00 C 3.69 3.69 3.67 3.84 +0.20 34 44 720 0
29MAY25 47.00 C 3.22 3.25 3.22 3.35 +0.18 34 32 406 -30
29MAY25 48.00 C 0.00 0.00 0.00 2.91 +0.17 35 0 134 0
29MAY25 49.00 C 2.34 2.34 2.30 2.52 +0.14 35 16 158 +16
29MAY25 50.00 C 0.00 0.00 0.00 2.18 +0.15 35 0 298 0
29MAY25 52.50 C 0.00 0.00 0.00 1.45 +0.13 35 0 705 0
29MAY25 55.00 C 1.00 1.00 1.00 0.93 +0.10 35 54 13,388 +54
29MAY25 57.50 C 0.72 0.76 0.61 0.57 +0.06 35 1,078 1,060 +950
29MAY25 60.00 C 0.00 0.00 0.00 0.35 +0.04 35 0 155 0
29MAY25 62.50 C 0.00 0.00 0.00 0.20 +0.02 35 0 90 0
29MAY25 65.00 C 0.00 0.00 0.00 0.12 +0.02 35 0 290 0
27JUN25 20.00 C 0.00 0.00 0.00 27.25 +0.45 51 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 26.26 +0.45 44 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 25.27 +0.45 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 24.28 +0.44 0 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 23.30 +0.45 42 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 22.31 +0.45 36 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 21.32 +0.44 0 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 20.34 +0.45 37 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 19.35 +0.44 33 0 30 0
27JUN25 29.00 C 0.00 0.00 0.00 18.37 +0.44 34 0 342 0
27JUN25 30.00 C 0.00 0.00 0.00 17.40 +0.45 36 0 300 0
27JUN25 31.00 C 0.00 0.00 0.00 16.42 +0.44 35 0 361 0
27JUN25 32.00 C 0.00 0.00 0.00 15.46 +0.45 35 0 299 0
27JUN25 33.00 C 0.00 0.00 0.00 14.51 +0.45 35 0 58 0
27JUN25 34.00 C 13.69 13.69 13.69 13.56 +0.44 35 5 75 -5
27JUN25 35.00 C 0.00 0.00 0.00 12.64 +0.44 35 0 393 0
27JUN25 36.00 C 0.00 0.00 0.00 11.74 +0.44 35 0 2,558 0
27JUN25 37.00 C 0.00 0.00 0.00 10.85 +0.42 35 0 80 0
27JUN25 38.00 C 0.00 0.00 0.00 10.00 +0.42 35 0 41 0
27JUN25 39.00 C 0.00 0.00 0.00 9.18 +0.42 35 0 38 0
27JUN25 40.00 C 0.00 0.00 0.00 8.39 +0.41 35 0 61 0
27JUN25 41.00 C 0.00 0.00 0.00 7.63 +0.39 35 0 1,274 0
27JUN25 42.00 C 0.00 0.00 0.00 6.92 +0.46 35 0 2,128 0
27JUN25 43.00 C 0.00 0.00 0.00 6.25 +0.44 35 0 181 0
27JUN25 44.00 C 0.00 0.00 0.00 5.45 +0.23 33 0 197 0
27JUN25 45.00 C 4.69 4.73 4.59 4.88 +0.24 34 137 352 +45
27JUN25 46.00 C 0.00 0.00 0.00 4.36 +0.22 34 0 57 0
27JUN25 47.00 C 0.00 0.00 0.00 3.90 +0.22 34 0 876 0
27JUN25 48.00 C 0.00 0.00 0.00 3.47 +0.21 35 0 154 0
27JUN25 49.00 C 0.00 0.00 0.00 3.07 +0.20 35 0 10 0
27JUN25 50.00 C 2.64 2.64 2.64 2.72 +0.20 35 150 998 +150
27JUN25 52.50 C 1.87 1.95 1.87 2.00 +0.20 36 209 217 +200
27JUN25 55.00 C 1.43 1.52 1.34 1.40 +0.17 36 354 345 +276
27JUN25 57.50 C 0.00 0.00 0.00 0.96 +0.13 36 0 22 0
27JUN25 60.00 C 0.00 0.00 0.00 0.64 +0.09 35 0 106 0
27JUN25 62.50 C 0.00 0.00 0.00 0.43 +0.07 36 0 420 0
27JUN25 65.00 C 0.00 0.00 0.00 0.28 +0.05 35 0 185 0
29SEP25 20.00 C 0.00 0.00 0.00 27.26 +0.45 50 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 26.27 +0.45 0 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 25.28 +0.45 0 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 24.30 +0.45 43 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 23.31 +0.45 37 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 22.32 +0.45 0 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 21.34 +0.45 37 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 20.35 +0.45 33 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 19.37 +0.45 35 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 18.39 +0.45 35 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 17.41 +0.44 34 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 16.44 +0.44 34 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 15.49 +0.44 34 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 14.54 +0.43 34 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 13.61 +0.43 34 0 66 0
29SEP25 35.00 C 0.00 0.00 0.00 12.70 +0.42 34 0 4 0
29SEP25 36.00 C 0.00 0.00 0.00 11.82 +0.42 34 0 37 0
29SEP25 37.00 C 0.00 0.00 0.00 10.97 +0.39 34 0 1,389 0
29SEP25 38.00 C 0.00 0.00 0.00 10.13 +0.39 34 0 1,012 0
29SEP25 39.00 C 0.00 0.00 0.00 9.35 +0.38 34 0 50 0
29SEP25 40.00 C 0.00 0.00 0.00 8.59 +0.36 34 0 155 0
29SEP25 41.00 C 0.00 0.00 0.00 7.88 +0.35 34 0 64 0
29SEP25 42.00 C 0.00 0.00 0.00 7.21 +0.34 34 0 231 0
29SEP25 43.00 C 0.00 0.00 0.00 6.57 +0.31 34 0 624 0
29SEP25 44.00 C 0.00 0.00 0.00 5.99 +0.30 34 0 120 0
29SEP25 45.00 C 0.00 0.00 0.00 5.43 +0.28 34 0 142 0
29SEP25 46.00 C 0.00 0.00 0.00 4.94 +0.27 34 0 13 0
29SEP25 47.00 C 0.00 0.00 0.00 4.50 +0.17 34 0 42 0
29SEP25 48.00 C 0.00 0.00 0.00 4.03 +0.22 34 0 33 0
29SEP25 49.00 C 0.00 0.00 0.00 3.64 +0.23 34 0 28 0
29SEP25 50.00 C 0.00 0.00 0.00 3.26 +0.19 34 0 63 0
29SEP25 52.50 C 0.00 0.00 0.00 2.49 +0.08 34 0 45 0
29SEP25 55.00 C 0.00 0.00 0.00 1.95 +0.19 35 0 37 0
29SEP25 57.50 C 0.00 0.00 0.00 1.43 +0.07 34 0 121 0
29SEP25 60.00 C 0.00 0.00 0.00 1.08 +0.09 34 0 121 0
29SEP25 62.50 C 0.00 0.00 0.00 0.80 +0.06 34 0 25 0
29SEP25 65.00 C 0.00 0.00 0.00 0.59 +0.05 34 0 81 0
30DEC25 26.00 C 0.00 0.00 0.00 21.34 +0.45 36 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 20.35 +0.44 33 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 19.37 +0.43 33 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 18.40 +0.44 34 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 17.43 +0.43 33 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 16.48 +0.43 33 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 15.54 +0.42 33 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 14.62 +0.41 33 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 13.73 +0.40 33 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 12.86 +0.40 33 0 20 0
30DEC25 36.00 C 0.00 0.00 0.00 12.02 +0.37 33 0 20 0
30DEC25 37.00 C 0.00 0.00 0.00 11.22 +0.37 33 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 10.46 +0.35 33 0 100 0
30DEC25 39.00 C 0.00 0.00 0.00 9.73 +0.35 33 0 7 0
30DEC25 40.00 C 0.00 0.00 0.00 9.04 +0.33 33 0 10 0
30DEC25 41.00 C 0.00 0.00 0.00 8.40 +0.32 33 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 7.77 +0.30 33 0 29 0
30DEC25 43.00 C 0.00 0.00 0.00 7.21 +0.29 33 0 36 0
30DEC25 44.00 C 0.00 0.00 0.00 6.67 +0.28 33 0 2 0
30DEC25 45.00 C 0.00 0.00 0.00 6.15 +0.25 33 0 1 0
30DEC25 46.00 C 0.00 0.00 0.00 5.70 +0.25 33 0 481 0
30DEC25 47.00 C 0.00 0.00 0.00 5.23 +0.14 33 0 487 0
30DEC25 48.00 C 0.00 0.00 0.00 4.83 +0.21 33 0 1 0
30DEC25 49.00 C 0.00 0.00 0.00 4.47 +0.21 33 0 78 0
30DEC25 50.00 C 0.00 0.00 0.00 4.11 +0.21 33 0 22 0
30DEC25 52.50 C 0.00 0.00 0.00 3.34 +0.08 33 0 64 0
30DEC25 55.00 C 0.00 0.00 0.00 2.78 +0.23 34 0 54 0
30DEC25 57.50 C 0.00 0.00 0.00 2.15 +0.11 33 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 1.73 +0.11 33 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 1.39 +0.09 33 0 16 0
30DEC25 65.00 C 1.40 1.40 1.40 1.09 +0.07 33 4 2 -4
30MAR26 36.00 C 0.00 0.00 0.00 12.41 +0.39 33 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.67 +0.36 33 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.99 +0.36 33 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.31 +0.34 33 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.70 +0.33 33 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 9.11 +0.33 33 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.53 +0.30 33 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.02 +0.30 33 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.51 +0.29 33 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.02 +0.26 33 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 6.59 +0.25 33 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.17 +0.26 33 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 5.75 +0.24 33 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 5.39 +0.22 33 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 5.04 +0.22 33 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 4.23 +0.18 33 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 3.54 +0.18 33 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 2.97 +0.15 33 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 2.47 +0.12 33 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 2.06 +0.12 33 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 1.71 +0.09 33 0 0 0
TOTAL CALL 2,981 73,759 +1,441
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 129 0 130 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 115 0 228 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 19 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 103 0 99 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 259 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 278 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 125 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3,335 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4,107 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,656 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,297 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,024 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,568 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 964 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 7,029 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 975 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,120 0
28MAR25 38.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 3,943 0
28MAR25 39.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 2,309 0
28MAR25 40.00 P 0.09 0.09 0.09 0.07 -0.02 38 43 2,637 -43
28MAR25 41.00 P 0.13 0.13 0.11 0.13 -0.05 38 80 420 -9
28MAR25 42.00 P 0.22 0.22 0.19 0.22 -0.07 38 53 655 +42
28MAR25 43.00 P 0.39 0.41 0.32 0.37 -0.09 38 204 1,405 0
28MAR25 44.00 P 0.58 0.66 0.51 0.58 -0.12 38 228 674 +19
28MAR25 45.00 P 0.91 1.02 0.82 0.87 -0.15 38 194 436 +179
28MAR25 46.00 P 1.22 1.41 1.20 1.26 -0.17 38 43 332 +39
28MAR25 47.00 P 1.85 1.92 1.67 1.75 -0.20 39 65 123 +29
28MAR25 48.00 P 2.33 2.59 2.28 2.34 -0.22 39 37 98 +28
28MAR25 49.00 P 0.00 0.00 0.00 3.01 -0.33 40 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 3.75 -0.24 41 0 40 0
28MAR25 52.50 P 0.00 0.00 0.00 5.71 -0.41 38 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 8.04 -0.43 38 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 10.50 -0.45 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 13.00 -0.45 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 15.50 -0.45 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 18.00 -0.45 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 98 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 130 0
29APR25 34.00 P 0.00 0.00 0.00 0.02 0.00 37 0 152 0
29APR25 35.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 312 0
29APR25 36.00 P 0.07 0.07 0.07 0.06 0.00 36 8 196 -2
29APR25 37.00 P 0.00 0.00 0.00 0.09 -0.01 36 20 883 0
29APR25 38.00 P 0.00 0.00 0.00 0.14 -0.03 35 0 1,225 0
29APR25 39.00 P 0.21 0.21 0.19 0.22 -0.04 35 61 258 +30
29APR25 40.00 P 0.29 0.32 0.29 0.32 -0.08 35 40 287 0
29APR25 41.00 P 0.41 0.48 0.41 0.46 -0.08 35 32 317 +4
29APR25 42.00 P 0.65 0.65 0.61 0.65 -0.10 35 35 422 +35
29APR25 43.00 P 0.96 0.99 0.83 0.89 -0.12 35 13 711 0
29APR25 44.00 P 1.25 1.28 1.25 1.18 -0.13 35 38 319 +26
29APR25 45.00 P 0.00 0.00 0.00 1.54 -0.15 35 0 957 0
29APR25 46.00 P 2.02 2.02 2.02 1.98 -0.17 35 25 1,110 0
29APR25 47.00 P 2.56 2.56 2.44 2.50 -0.18 36 70 322 +40
29APR25 48.00 P 3.13 3.13 3.13 3.08 -0.20 36 9 9 +9
29APR25 49.00 P 0.00 0.00 0.00 3.73 -0.21 37 0 8 0
29APR25 50.00 P 4.52 4.52 4.52 4.41 -0.16 37 2 2 +2
29APR25 52.50 P 0.00 0.00 0.00 6.15 -0.36 36 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 8.28 -0.39 36 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 10.58 -0.43 35 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 13.01 -0.44 36 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 15.50 -0.45 0 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 18.00 -0.45 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.04 0.00 35 0 40 0
29MAY25 34.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 8 0
29MAY25 35.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 73 0
29MAY25 36.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 98 0
29MAY25 37.00 P 0.24 0.24 0.24 0.23 -0.01 35 6 321 +6
29MAY25 38.00 P 0.00 0.00 0.00 0.32 -0.02 35 0 371 0
29MAY25 39.00 P 0.00 0.00 0.00 0.44 -0.04 35 0 230 0
29MAY25 40.00 P 0.00 0.00 0.00 0.59 -0.06 34 0 13,871 0
29MAY25 41.00 P 0.78 0.89 0.77 0.78 -0.08 34 1,000 1,386 +955
29MAY25 42.00 P 0.00 0.00 0.00 1.02 -0.08 34 0 268 0
29MAY25 43.00 P 1.30 1.30 1.30 1.30 -0.11 34 12 361 +12
29MAY25 44.00 P 1.81 1.81 1.81 1.65 -0.11 35 6 288 0
29MAY25 45.00 P 2.06 2.13 2.06 2.04 -0.13 35 43 378 +17
29MAY25 46.00 P 0.00 0.00 0.00 2.49 -0.15 35 0 90 0
29MAY25 47.00 P 3.09 3.09 3.09 3.00 -0.16 35 30 138 +30
29MAY25 48.00 P 0.00 0.00 0.00 3.57 -0.16 35 0 0 0
29MAY25 49.00 P 4.20 4.20 4.19 4.24 -0.20 36 60 68 +60
29MAY25 50.00 P 0.00 0.00 0.00 4.89 -0.13 36 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 6.53 -0.33 35 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 8.54 -0.37 35 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 10.74 -0.40 35 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 13.07 -0.43 35 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 15.51 -0.44 35 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 18.00 -0.45 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 377 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 155 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 101 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 126 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 231 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 252 0
27JUN25 30.00 P 0.00 0.00 0.00 0.02 0.00 34 0 723 0
27JUN25 31.00 P 0.00 0.00 0.00 0.04 0.00 35 0 102 0
27JUN25 32.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 318 0
27JUN25 33.00 P 0.00 0.00 0.00 0.10 0.00 35 0 133 0
27JUN25 34.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 126 0
27JUN25 35.00 P 0.00 0.00 0.00 0.21 -0.01 35 0 2,002 0
27JUN25 36.00 P 0.00 0.00 0.00 0.29 -0.02 35 0 2,160 0
27JUN25 37.00 P 0.34 0.34 0.34 0.39 -0.01 35 3 1,430 0
27JUN25 38.00 P 0.49 0.49 0.49 0.52 -0.02 35 40 883 +40
27JUN25 39.00 P 0.00 0.00 0.00 0.68 -0.04 35 0 419 0
27JUN25 40.00 P 0.00 0.00 0.00 0.87 -0.04 35 0 566 0
27JUN25 41.00 P 0.00 0.00 0.00 1.11 -0.05 35 0 367 0
27JUN25 42.00 P 0.00 0.00 0.00 1.38 -0.06 35 0 2,001 0
27JUN25 43.00 P 0.00 0.00 0.00 1.69 -0.07 35 0 457 0
27JUN25 44.00 P 0.00 0.00 0.00 2.04 -0.10 34 0 164 0
27JUN25 45.00 P 0.00 0.00 0.00 2.47 -0.11 35 0 204 0
27JUN25 46.00 P 0.00 0.00 0.00 2.96 -0.11 35 0 650 0
27JUN25 47.00 P 3.60 3.60 3.50 3.49 -0.12 36 148 459 +66
27JUN25 48.00 P 0.00 0.00 0.00 4.06 -0.13 36 0 289 0
27JUN25 49.00 P 0.00 0.00 0.00 4.69 -0.10 36 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 5.36 -0.04 37 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 6.92 -0.25 35 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 8.85 -0.31 35 0 3 0
27JUN25 57.50 P 0.00 0.00 0.00 10.96 -0.35 35 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 13.21 -0.38 35 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 15.56 -0.42 35 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 18.00 -0.45 0 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29SEP25 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP25 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP25 24.00 P 0.00 0.00 0.00 0.02 0.00 35 0 3 0
29SEP25 25.00 P 0.00 0.00 0.00 0.03 0.00 34 0 22 0
29SEP25 26.00 P 0.00 0.00 0.00 0.05 0.00 35 0 5 0
29SEP25 27.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 95 0
29SEP25 28.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 112 0
29SEP25 29.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 104 0
29SEP25 30.00 P 0.00 0.00 0.00 0.20 -0.02 34 0 588 0
29SEP25 31.00 P 0.00 0.00 0.00 0.28 -0.02 34 0 226 0
29SEP25 32.00 P 0.00 0.00 0.00 0.38 -0.02 34 0 241 0
29SEP25 33.00 P 0.00 0.00 0.00 0.49 -0.04 34 0 430 0
29SEP25 34.00 P 0.00 0.00 0.00 0.63 -0.04 34 0 223 0
29SEP25 35.00 P 0.00 0.00 0.00 0.80 -0.06 34 0 1,105 0
29SEP25 36.00 P 0.00 0.00 0.00 0.99 -0.06 34 0 373 0
29SEP25 37.00 P 0.00 0.00 0.00 1.22 -0.08 34 0 1,171 0
29SEP25 38.00 P 0.00 0.00 0.00 1.48 -0.03 34 0 1,068 0
29SEP25 39.00 P 1.55 1.55 1.55 1.77 -0.05 34 26 38 +26
29SEP25 40.00 P 0.00 0.00 0.00 2.03 -0.11 34 0 434 0
29SEP25 41.00 P 0.00 0.00 0.00 2.46 -0.14 34 0 30 0
29SEP25 42.00 P 0.00 0.00 0.00 2.86 -0.14 34 0 6 0
29SEP25 43.00 P 0.00 0.00 0.00 3.29 -0.17 34 0 140 0
29SEP25 44.00 P 0.00 0.00 0.00 3.77 -0.17 34 0 61 0
29SEP25 45.00 P 0.00 0.00 0.00 4.26 -0.20 34 0 20 0
29SEP25 46.00 P 0.00 0.00 0.00 4.81 -0.21 34 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 5.32 -0.12 34 0 2 0
29SEP25 48.00 P 0.00 0.00 0.00 5.98 -0.24 34 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 6.62 -0.24 34 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 7.27 -0.28 34 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 9.05 -0.30 34 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 10.98 -0.32 34 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 13.03 -0.34 34 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 15.18 -0.37 34 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 17.41 -0.39 34 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 19.70 -0.40 34 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 33 0
30DEC25 27.00 P 0.00 0.00 0.00 0.16 -0.01 33 0 2 0
30DEC25 28.00 P 0.00 0.00 0.00 0.22 -0.02 33 0 60 0
30DEC25 29.00 P 0.00 0.00 0.00 0.29 -0.02 33 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.39 -0.03 33 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.49 -0.04 33 0 59 0
30DEC25 32.00 P 0.00 0.00 0.00 0.63 -0.04 33 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.78 -0.05 33 0 75 0
30DEC25 34.00 P 0.00 0.00 0.00 0.97 -0.05 33 0 70 0
30DEC25 35.00 P 0.00 0.00 0.00 1.16 -0.07 33 0 27 0
30DEC25 36.00 P 0.00 0.00 0.00 1.41 -0.08 33 0 45 0
30DEC25 37.00 P 0.00 0.00 0.00 1.66 -0.09 33 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 1.96 -0.11 33 0 44 0
30DEC25 39.00 P 0.00 0.00 0.00 2.28 -0.11 33 0 16 0
30DEC25 40.00 P 0.00 0.00 0.00 2.55 -0.13 33 0 41 0
30DEC25 41.00 P 0.00 0.00 0.00 3.03 -0.13 33 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 3.43 -0.15 33 0 86 0
30DEC25 43.00 P 0.00 0.00 0.00 3.89 -0.17 33 0 80 0
30DEC25 44.00 P 0.00 0.00 0.00 4.37 -0.17 33 0 60 0
30DEC25 45.00 P 0.00 0.00 0.00 4.86 -0.21 33 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 5.42 -0.20 33 0 490 0
30DEC25 47.00 P 0.00 0.00 0.00 6.00 -0.12 33 0 490 0
30DEC25 48.00 P 0.00 0.00 0.00 6.57 -0.24 33 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 7.21 -0.24 33 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 7.85 -0.24 33 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.58 -0.28 33 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.45 -0.31 33 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 13.42 -0.34 33 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 15.51 -0.35 33 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 17.69 -0.36 33 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 19.92 -0.38 33 0 0 0
30MAR26 36.00 P 1.54 1.54 1.54 1.76 -0.13 33 28 28 +28
30MAR26 37.00 P 0.00 0.00 0.00 2.11 -0.10 33 0 0 0
30MAR26 38.00 P 2.20 2.20 2.20 2.44 -0.10 33 40 76 +40
30MAR26 39.00 P 0.00 0.00 0.00 2.77 -0.12 33 0 28 0
30MAR26 40.00 P 0.00 0.00 0.00 3.16 -0.13 33 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.56 -0.13 33 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.98 -0.16 33 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.46 -0.16 33 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.94 -0.16 33 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.44 -0.19 33 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.99 -0.20 33 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.56 -0.20 33 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.13 -0.23 33 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.76 -0.24 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.40 -0.24 33 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.09 -0.27 33 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.90 -0.30 33 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.84 -0.32 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.87 -0.34 33 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.99 -0.35 33 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.17 -0.38 33 0 0 0
TOTAL PUT 2,742 86,235 +1,708
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$ 17.42
28MAR25 10.00 C 0.00 0.00 0.00 7.44 -0.05 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 6.95 -0.04 81 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 6.45 -0.04 72 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 5.95 -0.04 62 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 5.45 -0.04 52 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 4.95 -0.04 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 4.45 -0.04 0 0 55 0
28MAR25 13.50 C 0.00 0.00 0.00 3.95 -0.04 0 0 2 0
28MAR25 14.00 C 0.00 0.00 0.00 3.45 -0.05 0 0 364 0
28MAR25 14.50 C 0.00 0.00 0.00 2.96 -0.04 33 0 30 0
28MAR25 15.00 C 0.00 0.00 0.00 2.46 -0.10 26 0 154 0
28MAR25 15.50 C 0.00 0.00 0.00 1.93 -0.10 0 0 39 0
28MAR25 16.00 C 1.30 1.42 1.30 1.44 -0.11 0 166 256 +165
28MAR25 16.50 C 0.98 0.98 0.98 1.01 -0.04 19 10 431 +5
28MAR25 17.00 C 0.50 0.62 0.47 0.64 -0.06 21 382 625 +21
28MAR25 17.50 C 0.26 0.36 0.26 0.37 -0.04 22 520 2,393 +159
28MAR25 18.00 C 0.13 0.19 0.13 0.18 -0.03 22 1,384 4,250 +635
28MAR25 18.50 C 0.08 0.09 0.07 0.09 -0.01 23 350 4,013 -174
28MAR25 19.00 C 0.04 0.05 0.04 0.04 0.00 24 62 5,961 +25
28MAR25 19.50 C 0.02 0.04 0.02 0.02 0.00 26 23 2,660 -4
28MAR25 20.00 C 0.02 0.03 0.02 0.01 0.00 27 514 4,561 +475
28MAR25 21.00 C 0.01 0.01 0.01 0.01 0.00 35 2 3,814 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,599 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,487 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 731 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,183 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 846 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 331 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 564 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 123 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 35 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 74 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 16 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 101 0 88 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 5.99 -0.04 39 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 5.49 -0.04 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 4.99 -0.05 0 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 4.50 -0.04 30 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 4.00 -0.04 20 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 3.51 -0.04 26 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 3.01 -0.04 21 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 2.53 -0.04 22 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 2.02 -0.12 15 0 4 0
29APR25 16.00 C 1.44 1.48 1.42 1.58 -0.11 19 246 61 +57
29APR25 16.50 C 0.00 0.00 0.00 1.20 -0.08 21 0 5 0
29APR25 17.00 C 0.83 0.84 0.75 0.87 -0.05 21 136 244 +108
29APR25 17.50 C 0.55 0.59 0.52 0.61 -0.04 22 213 1,756 +201
29APR25 18.00 C 0.38 0.40 0.35 0.43 +0.01 23 124 2,344 +4
29APR25 18.50 C 0.24 0.25 0.23 0.27 +0.01 23 159 1,804 +147
29APR25 19.00 C 0.17 0.17 0.16 0.16 0.00 23 60 1,312 -12
29APR25 19.50 C 0.09 0.12 0.09 0.10 +0.01 23 12 425 -4
29APR25 20.00 C 0.00 0.00 0.00 0.05 0.00 23 0 722 0
29APR25 21.00 C 0.00 0.00 0.00 0.02 0.00 24 0 982 0
29APR25 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 884 0
29APR25 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2,757 0
29APR25 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 729 0
29APR25 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 110 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.03 -0.04 35 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 5.53 -0.04 0 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.04 -0.04 29 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 4.54 -0.04 20 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.05 -0.04 23 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 3.56 -0.04 22 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 3.09 -0.03 24 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 2.63 -0.03 24 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 2.12 -0.12 19 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 1.73 -0.08 21 0 0 0
29MAY25 16.50 C 1.20 1.31 1.20 1.38 -0.06 22 53 120 +30
29MAY25 17.00 C 0.92 1.01 0.92 1.08 -0.03 23 84 384 +54
29MAY25 17.50 C 0.69 0.82 0.68 0.82 -0.03 23 148 752 +74
29MAY25 18.00 C 0.56 0.58 0.53 0.62 -0.01 24 20 917 0
29MAY25 18.50 C 0.41 0.46 0.41 0.45 0.00 24 1,218 2,066 +421
29MAY25 19.00 C 0.33 0.33 0.33 0.32 +0.01 24 1 1,690 +1
29MAY25 19.50 C 0.18 0.18 0.18 0.21 0.00 23 1 1,518 -1
29MAY25 20.00 C 0.17 0.17 0.15 0.14 0.00 23 15 926 +5
29MAY25 21.00 C 0.00 0.00 0.00 0.06 0.00 24 0 789 0
29MAY25 22.00 C 0.07 0.07 0.07 0.03 +0.01 25 30 960 0
29MAY25 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 146 0
29MAY25 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 250 0
29MAY25 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29MAY25 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29MAY25 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 7.03 -0.04 0 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 6.54 -0.04 34 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 6.04 -0.04 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 5.55 -0.04 26 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 5.06 -0.04 28 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 4.56 -0.04 19 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 4.07 -0.04 22 0 233 0
27JUN25 14.00 C 0.00 0.00 0.00 3.59 -0.04 24 0 78 0
27JUN25 14.50 C 0.00 0.00 0.00 3.12 -0.03 24 0 30 0
27JUN25 15.00 C 0.00 0.00 0.00 2.66 -0.03 23 0 85 0
27JUN25 15.50 C 2.07 2.07 2.07 2.16 -0.12 19 6 46 +6
27JUN25 16.00 C 0.00 0.00 0.00 1.78 -0.08 21 0 10 0
27JUN25 16.50 C 0.00 0.00 0.00 1.43 -0.07 22 0 1,027 0
27JUN25 17.00 C 0.00 0.00 0.00 1.13 -0.05 23 0 659 0
27JUN25 17.50 C 0.00 0.00 0.00 0.91 0.00 24 0 3,019 0
27JUN25 18.00 C 0.61 0.65 0.60 0.67 0.00 23 56 579 +14
27JUN25 18.50 C 0.45 0.45 0.45 0.51 +0.02 24 1 731 0
27JUN25 19.00 C 0.00 0.00 0.00 0.36 +0.01 24 0 3,378 0
27JUN25 19.50 C 0.27 0.27 0.27 0.26 +0.02 24 3 2,116 -3
27JUN25 20.00 C 0.21 0.21 0.20 0.18 +0.02 24 24 2,335 -20
27JUN25 21.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 911 0
27JUN25 22.00 C 0.10 0.10 0.10 0.04 +0.01 24 10 1,840 0
27JUN25 23.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 977 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1,061 0
27JUN25 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,411 0
27JUN25 26.00 C 0.03 0.03 0.03 0.01 0.00 31 170 753 -56
27JUN25 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 222 0
27JUN25 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 105 0
27JUN25 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 59 0
27JUN25 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 729 0
27JUN25 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 511 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
29SEP25 10.50 C 0.00 0.00 0.00 7.03 -0.04 0 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 6.54 -0.04 32 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.04 -0.05 0 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 5.55 -0.04 26 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 5.06 -0.04 26 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 4.58 -0.04 27 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.10 -0.04 26 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 3.64 -0.04 26 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 3.20 -0.03 26 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 2.79 -0.02 26 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 2.33 -0.03 24 0 10 0
29SEP25 16.00 C 1.82 1.82 1.82 2.00 0.00 25 3 43 +3
29SEP25 16.50 C 0.00 0.00 0.00 1.70 0.00 25 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 1.43 +0.01 25 0 1,179 0
29SEP25 17.50 C 0.00 0.00 0.00 1.19 +0.01 25 0 349 0
29SEP25 18.00 C 0.83 0.83 0.83 0.99 +0.01 26 3 1,096 0
29SEP25 18.50 C 0.68 0.72 0.65 0.82 +0.01 26 326 1,644 +117
29SEP25 19.00 C 0.00 0.00 0.00 0.67 +0.01 26 0 1,518 0
29SEP25 19.50 C 0.00 0.00 0.00 0.55 +0.02 26 0 1,389 0
29SEP25 20.00 C 0.41 0.41 0.41 0.45 +0.02 26 3 2,355 -3
29SEP25 21.00 C 0.00 0.00 0.00 0.30 +0.01 26 0 1,581 0
29SEP25 22.00 C 0.00 0.00 0.00 0.20 +0.01 26 0 330 0
29SEP25 23.00 C 0.13 0.13 0.13 0.13 +0.01 27 1 188 +1
29SEP25 24.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 76 0
29SEP25 25.00 C 0.00 0.00 0.00 0.05 0.00 27 0 107 0
29SEP25 26.00 C 0.00 0.00 0.00 0.03 0.00 26 0 6 0
29SEP25 27.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 1,022 0
29SEP25 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 510 0
29SEP25 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29SEP25 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 31 0
29SEP25 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 120 0
30DEC25 11.00 C 0.00 0.00 0.00 6.54 -0.04 27 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 6.05 -0.04 28 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.55 -0.04 21 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.07 -0.04 25 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.59 -0.04 24 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.13 -0.03 25 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.68 -0.03 24 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.27 -0.02 25 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.89 -0.01 25 0 0 0
30DEC25 15.50 C 2.21 2.21 2.21 2.46 -0.02 23 5 10 +5
30DEC25 16.00 C 0.00 0.00 0.00 2.14 0.00 23 0 5 0
30DEC25 16.50 C 0.00 0.00 0.00 1.87 +0.01 24 0 0 0
30DEC25 17.00 C 1.37 1.37 1.37 1.62 +0.02 24 2 307 +2
30DEC25 17.50 C 1.23 1.23 1.23 1.39 +0.01 24 2 17 +2
30DEC25 18.00 C 0.00 0.00 0.00 1.20 +0.02 24 0 403 0
30DEC25 18.50 C 0.00 0.00 0.00 1.02 +0.02 24 0 741 0
30DEC25 19.00 C 0.65 0.65 0.65 0.87 +0.02 24 10 67 0
30DEC25 19.50 C 0.58 0.62 0.58 0.74 +0.02 24 13 189 +13
30DEC25 20.00 C 0.00 0.00 0.00 0.62 +0.02 24 0 201 0
30DEC25 21.00 C 0.00 0.00 0.00 0.44 +0.01 24 0 78 0
30DEC25 22.00 C 0.25 0.28 0.25 0.30 -0.01 24 15 107 -5
30DEC25 23.00 C 0.21 0.21 0.21 0.22 +0.01 25 1 81 0
30DEC25 24.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 400 0
30DEC25 25.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 425 0
30DEC25 26.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 111 0
30DEC25 27.00 C 0.00 0.00 0.00 0.04 0.00 24 0 116 0
30DEC25 28.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.05 -0.04 25 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.56 -0.04 24 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.08 -0.04 24 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.62 -0.03 24 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.18 -0.03 24 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.76 -0.04 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.38 -0.03 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.02 -0.03 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.62 -0.02 22 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.32 -0.02 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.06 -0.02 23 0 5 0
30MAR26 17.00 C 0.00 0.00 0.00 1.82 -0.01 23 0 50 0
30MAR26 17.50 C 0.00 0.00 0.00 1.60 -0.01 23 0 1 0
30MAR26 18.00 C 1.23 1.23 1.23 1.40 -0.01 23 2 102 +2
30MAR26 18.50 C 1.06 1.06 1.06 1.22 -0.01 23 2 2 +2
30MAR26 19.00 C 0.00 0.00 0.00 1.07 0.00 23 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.92 0.00 23 0 0 0
30MAR26 20.00 C 0.67 0.67 0.67 0.80 0.00 23 1 1 +1
30MAR26 21.00 C 0.00 0.00 0.00 0.59 0.00 23 0 13 0
30MAR26 22.00 C 0.37 0.37 0.37 0.43 -0.02 23 3 3 +3
30MAR26 23.00 C 0.00 0.00 0.00 0.33 0.00 24 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.24 0.00 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
TOTAL CALL 6,595 102,577 +2,476
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 785 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 60 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 170 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 70 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 133 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 148 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 113 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 160 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 515 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 800 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2,156 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1,173 0
28MAR25 16.00 P 0.03 0.04 0.02 0.03 0.00 24 120 3,059 +90
28MAR25 16.50 P 0.10 0.11 0.02 0.08 +0.01 23 662 4,568 +30
28MAR25 17.00 P 0.25 0.28 0.21 0.21 +0.02 23 651 5,692 +126
28MAR25 17.50 P 0.52 0.55 0.46 0.43 +0.04 23 1,072 6,821 +366
28MAR25 18.00 P 0.83 0.90 0.78 0.76 +0.08 24 350 9,886 +169
28MAR25 18.50 P 1.35 1.35 1.20 1.17 +0.09 26 3 5,657 -1
28MAR25 19.00 P 1.72 1.72 1.72 1.64 +0.09 30 100 3,648 0
28MAR25 19.50 P 0.00 0.00 0.00 2.08 +0.04 0 0 459 0
28MAR25 20.00 P 0.00 0.00 0.00 2.58 +0.04 0 0 106 0
28MAR25 21.00 P 0.00 0.00 0.00 3.58 +0.04 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 4.58 +0.04 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 5.58 +0.04 0 0 30 0
28MAR25 24.00 P 0.00 0.00 0.00 6.58 +0.04 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 7.58 +0.04 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 8.58 +0.04 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 9.58 +0.04 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 10.58 +0.04 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 11.58 +0.04 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 12.58 +0.04 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 13.58 +0.04 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 14.58 +0.04 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 15.58 +0.04 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 16.58 +0.04 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 17.58 +0.04 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29APR25 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 815 0
29APR25 15.00 P 0.00 0.00 0.00 0.02 0.00 22 0 37 0
29APR25 15.50 P 0.04 0.04 0.04 0.05 +0.01 22 75 263 +75
29APR25 16.00 P 0.10 0.10 0.08 0.11 +0.01 22 73 744 +43
29APR25 16.50 P 0.20 0.23 0.18 0.22 +0.03 22 244 1,890 +192
29APR25 17.00 P 0.42 0.43 0.40 0.38 +0.04 22 57 2,227 +57
29APR25 17.50 P 0.65 0.70 0.62 0.63 +0.08 23 91 2,225 +49
29APR25 18.00 P 0.94 1.06 0.94 0.93 +0.07 24 126 2,814 +72
29APR25 18.50 P 0.00 0.00 0.00 1.29 +0.07 24 0 773 0
29APR25 19.00 P 1.74 1.74 1.74 1.71 +0.08 25 3 850 0
29APR25 19.50 P 0.00 0.00 0.00 2.17 +0.09 28 0 395 0
29APR25 20.00 P 0.00 0.00 0.00 2.58 +0.04 0 0 200 0
29APR25 21.00 P 0.00 0.00 0.00 3.58 +0.04 0 0 13 0
29APR25 22.00 P 0.00 0.00 0.00 4.58 +0.04 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.58 +0.04 0 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 6.58 +0.04 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 7.58 +0.04 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 8.58 +0.04 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 9.58 +0.04 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 10.58 +0.04 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 11.58 +0.04 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 12.58 +0.04 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 13.58 +0.04 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 14.58 +0.04 0 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 35 0
29MAY25 14.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 345 0
29MAY25 15.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 200 0
29MAY25 15.50 P 0.00 0.00 0.00 0.12 +0.01 23 0 220 0
29MAY25 16.00 P 0.18 0.18 0.18 0.22 +0.03 23 8 861 +5
29MAY25 16.50 P 0.31 0.35 0.31 0.34 +0.02 23 478 2,016 +344
29MAY25 17.00 P 0.53 0.57 0.52 0.52 +0.04 23 157 1,601 +79
29MAY25 17.50 P 0.77 0.85 0.77 0.78 +0.07 24 20 1,223 +15
29MAY25 18.00 P 1.12 1.12 1.12 1.07 +0.07 24 2 1,180 +2
29MAY25 18.50 P 0.00 0.00 0.00 1.42 +0.08 25 0 1,096 0
29MAY25 19.00 P 1.86 1.86 1.86 1.76 +0.05 23 2 193 0
29MAY25 19.50 P 0.00 0.00 0.00 2.17 +0.05 23 0 24 0
29MAY25 20.00 P 0.00 0.00 0.00 2.62 +0.05 24 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.58 +0.04 0 0 6 0
29MAY25 22.00 P 0.00 0.00 0.00 4.58 +0.04 0 0 1 0
29MAY25 23.00 P 0.00 0.00 0.00 5.58 +0.04 0 0 1 0
29MAY25 24.00 P 0.00 0.00 0.00 6.58 +0.04 0 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 7.58 +0.04 0 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 8.58 +0.04 0 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 9.58 +0.04 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 10.58 +0.04 0 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 11.58 +0.04 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 12.58 +0.04 0 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 330 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 130 0
27JUN25 13.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 100 0
27JUN25 13.50 P 0.00 0.00 0.00 0.03 0.00 23 0 352 0
27JUN25 14.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 1,111 0
27JUN25 14.50 P 0.00 0.00 0.00 0.12 +0.02 23 0 900 0
27JUN25 15.00 P 0.00 0.00 0.00 0.20 +0.03 23 0 819 0
27JUN25 15.50 P 0.29 0.29 0.28 0.31 +0.03 23 3 1,738 -1
27JUN25 16.00 P 0.45 0.45 0.43 0.46 +0.04 23 212 2,486 +112
27JUN25 16.50 P 0.70 0.70 0.61 0.66 +0.05 23 13 2,907 +11
27JUN25 17.00 P 0.94 0.95 0.89 0.90 +0.06 23 111 3,963 +90
27JUN25 17.50 P 0.00 0.00 0.00 1.19 +0.07 23 0 3,485 0
27JUN25 18.00 P 1.52 1.57 1.52 1.54 +0.09 24 82 2,509 +10
27JUN25 18.50 P 0.00 0.00 0.00 1.90 +0.11 23 0 2,543 0
27JUN25 19.00 P 0.00 0.00 0.00 2.30 +0.06 24 0 3,057 0
27JUN25 19.50 P 0.00 0.00 0.00 2.72 +0.06 24 0 1,017 0
27JUN25 20.00 P 3.19 3.26 3.19 3.16 +0.06 24 41 867 +14
27JUN25 21.00 P 0.00 0.00 0.00 4.08 +0.05 24 0 835 0
27JUN25 22.00 P 0.00 0.00 0.00 5.04 +0.05 24 0 339 0
27JUN25 23.00 P 0.00 0.00 0.00 6.01 +0.04 23 0 528 0
27JUN25 24.00 P 0.00 0.00 0.00 7.00 +0.05 26 0 10 0
27JUN25 25.00 P 0.00 0.00 0.00 7.98 +0.04 0 0 51 0
27JUN25 26.00 P 0.00 0.00 0.00 8.97 +0.04 0 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 9.96 +0.04 27 0 200 0
27JUN25 28.00 P 0.00 0.00 0.00 10.95 +0.04 31 0 101 0
27JUN25 29.00 P 0.00 0.00 0.00 11.94 +0.05 34 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 12.93 +0.05 37 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 13.92 +0.05 39 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 14.90 +0.04 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 15.89 +0.04 0 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 16.88 +0.04 0 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 17.87 +0.04 0 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29SEP25 11.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.04 0.00 26 0 306 0
29SEP25 12.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 62 0
29SEP25 13.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 53 0
29SEP25 13.50 P 0.00 0.00 0.00 0.17 +0.02 26 0 201 0
29SEP25 14.00 P 0.19 0.20 0.19 0.25 +0.03 26 302 1,442 +302
29SEP25 14.50 P 0.30 0.30 0.30 0.35 +0.03 26 100 1,865 +100
29SEP25 15.00 P 0.45 0.45 0.44 0.48 +0.04 26 10 1,346 +10
29SEP25 15.50 P 0.58 0.62 0.58 0.63 +0.04 26 320 1,912 +320
29SEP25 16.00 P 0.84 0.86 0.84 0.85 +0.08 26 2 1,543 +1
29SEP25 16.50 P 1.05 1.05 1.01 1.08 +0.07 27 10 772 +5
29SEP25 17.00 P 1.31 1.35 1.31 1.35 +0.08 27 12 1,694 0
29SEP25 17.50 P 1.73 1.73 1.73 1.63 +0.05 27 1 1,772 0
29SEP25 18.00 P 0.00 0.00 0.00 1.95 +0.06 27 0 3,946 0
29SEP25 18.50 P 0.00 0.00 0.00 2.30 +0.06 28 0 3,163 0
29SEP25 19.00 P 0.00 0.00 0.00 2.59 +0.06 26 0 2,271 0
29SEP25 19.50 P 0.00 0.00 0.00 2.98 +0.06 26 0 5,018 0
29SEP25 20.00 P 0.00 0.00 0.00 3.38 +0.14 26 0 1,061 0
29SEP25 21.00 P 0.00 0.00 0.00 4.23 +0.06 26 0 1,212 0
29SEP25 22.00 P 0.00 0.00 0.00 5.13 +0.05 26 0 33 0
29SEP25 23.00 P 0.00 0.00 0.00 6.07 +0.05 26 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 7.03 +0.05 26 0 60 0
29SEP25 25.00 P 0.00 0.00 0.00 8.00 +0.05 26 0 30 0
29SEP25 26.00 P 0.00 0.00 0.00 8.98 +0.05 26 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 9.96 +0.04 22 0 120 0
29SEP25 28.00 P 0.00 0.00 0.00 10.95 +0.04 25 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 11.94 +0.05 28 0 120 0
29SEP25 30.00 P 0.00 0.00 0.00 12.93 +0.05 30 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 13.92 +0.05 32 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 14.91 +0.05 34 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 15.89 +0.04 0 0 260 0
29SEP25 34.00 P 0.00 0.00 0.00 16.88 +0.04 0 0 182 0
30DEC25 11.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 11 0
30DEC25 11.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 150 0
30DEC25 12.50 P 0.00 0.00 0.00 0.11 +0.02 24 0 30 0
30DEC25 13.00 P 0.00 0.00 0.00 0.16 +0.02 24 0 300 0
30DEC25 13.50 P 0.23 0.23 0.23 0.23 +0.02 24 50 179 +50
30DEC25 14.00 P 0.00 0.00 0.00 0.32 +0.02 24 0 683 0
30DEC25 14.50 P 0.45 0.45 0.45 0.44 +0.02 24 1 155 +1
30DEC25 15.00 P 0.59 0.59 0.59 0.60 +0.04 25 100 564 +100
30DEC25 15.50 P 0.80 0.80 0.80 0.78 +0.05 25 1 116 +1
30DEC25 16.00 P 1.05 1.06 1.03 0.97 +0.05 25 61 918 +61
30DEC25 16.50 P 1.20 1.31 1.20 1.20 +0.05 25 10 567 0
30DEC25 17.00 P 1.40 1.57 1.40 1.46 +0.06 25 39 434 +39
30DEC25 17.50 P 1.84 1.85 1.83 1.74 +0.06 25 14 167 +12
30DEC25 18.00 P 0.00 0.00 0.00 2.06 +0.07 26 0 497 0
30DEC25 18.50 P 0.00 0.00 0.00 2.39 +0.06 26 0 4,103 0
30DEC25 19.00 P 0.00 0.00 0.00 2.75 +0.06 26 0 11,945 0
30DEC25 19.50 P 0.00 0.00 0.00 3.14 +0.06 26 0 6,616 0
30DEC25 20.00 P 0.00 0.00 0.00 3.44 +0.06 25 0 1,007 0
30DEC25 21.00 P 0.00 0.00 0.00 4.27 +0.06 25 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 5.16 +0.06 25 0 35 0
30DEC25 23.00 P 0.00 0.00 0.00 6.08 +0.05 24 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.03 +0.04 24 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.00 +0.05 25 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.98 +0.05 25 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.96 +0.04 25 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.95 +0.04 27 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.94 +0.05 29 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 12.93 +0.05 31 0 30 0
30DEC25 31.00 P 0.00 0.00 0.00 13.92 +0.05 32 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 14.91 +0.05 34 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30MAR26 12.50 P 0.15 0.15 0.15 0.15 +0.01 24 100 109 +100
30MAR26 13.00 P 0.00 0.00 0.00 0.22 +0.02 24 0 10 0
30MAR26 13.50 P 0.31 0.31 0.31 0.30 +0.02 24 3 73 +3
30MAR26 14.00 P 0.41 0.41 0.41 0.41 +0.02 24 1 13 +1
30MAR26 14.50 P 0.56 0.56 0.56 0.53 +0.02 24 1 211 +1
30MAR26 15.00 P 0.74 0.74 0.70 0.68 +0.02 24 3 203 +3
30MAR26 15.50 P 0.94 0.94 0.93 0.86 +0.02 24 52 582 +52
30MAR26 16.00 P 1.12 1.12 1.12 1.06 +0.03 24 5 511 0
30MAR26 16.50 P 1.34 1.39 1.34 1.29 +0.03 24 102 104 +102
30MAR26 17.00 P 1.67 1.69 1.65 1.54 +0.03 24 65 53 +30
30MAR26 17.50 P 0.00 0.00 0.00 1.82 +0.03 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.13 +0.03 24 0 8 0
30MAR26 18.50 P 0.00 0.00 0.00 2.46 +0.04 25 0 13 0
30MAR26 19.00 P 0.00 0.00 0.00 2.75 +0.05 24 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.14 +0.06 24 0 50 0
30MAR26 20.00 P 0.00 0.00 0.00 3.48 +0.03 23 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.30 +0.03 23 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.18 +0.04 24 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.10 +0.04 24 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.04 +0.04 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.00 +0.04 23 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.98 +0.04 24 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.96 +0.04 23 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.95 +0.04 25 0 0 0
TOTAL PUT 6,121 159,860 +3,243
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$ 0.51
28MAR25 0.05 C 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
28MAR25 0.10 C 0.00 0.00 0.00 0.41 +0.03 0 0 0 0
28MAR25 0.15 C 0.00 0.00 0.00 0.36 +0.03 0 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 0.31 +0.03 0 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 0.26 +0.03 0 0 3 0
28MAR25 0.30 C 0.00 0.00 0.00 0.21 +0.02 0 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 0.16 +0.02 0 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 0.12 +0.02 99 0 22 0
28MAR25 0.45 C 0.00 0.00 0.00 0.09 +0.02 115 0 77 0
28MAR25 0.50 C 0.05 0.07 0.05 0.06 +0.01 110 11 252 -1
28MAR25 0.55 C 0.05 0.05 0.03 0.04 +0.01 110 39 198 +21
28MAR25 0.60 C 0.03 0.05 0.02 0.03 +0.01 120 6 550 +2
28MAR25 0.65 C 0.00 0.00 0.00 0.02 +0.01 120 0 55 0
28MAR25 0.70 C 0.00 0.00 0.00 0.01 0.00 111 0 89 0
28MAR25 0.75 C 0.02 0.02 0.02 0.01 0.00 126 1 112 +1
28MAR25 0.80 C 0.00 0.00 0.00 0.01 0.00 140 0 61 0
28MAR25 0.85 C 0.00 0.00 0.00 0.01 0.00 153 0 4 0
28MAR25 0.90 C 0.00 0.00 0.00 0.01 0.00 165 0 20 0
28MAR25 0.95 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.01 0.00 185 0 30 0
28MAR25 1.05 C 0.00 0.00 0.00 0.01 0.00 195 0 2 0
28MAR25 1.10 C 0.00 0.00 0.00 0.01 0.00 203 0 150 0
29APR25 0.05 C 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
29APR25 0.10 C 0.00 0.00 0.00 0.41 +0.03 0 0 0 0
29APR25 0.15 C 0.00 0.00 0.00 0.36 +0.03 0 0 0 0
29APR25 0.20 C 0.00 0.00 0.00 0.31 +0.03 0 0 0 0
29APR25 0.25 C 0.00 0.00 0.00 0.26 +0.03 0 0 0 0
29APR25 0.30 C 0.00 0.00 0.00 0.22 +0.02 111 0 0 0
29APR25 0.35 C 0.00 0.00 0.00 0.17 +0.02 84 0 0 0
29APR25 0.40 C 0.13 0.14 0.13 0.13 +0.01 82 6 193 -6
29APR25 0.45 C 0.12 0.12 0.12 0.11 +0.02 102 10 49 +10
29APR25 0.50 C 0.10 0.10 0.10 0.08 0.00 95 30 249 +30
29APR25 0.55 C 0.09 0.09 0.09 0.07 +0.01 108 20 94 +20
29APR25 0.60 C 0.00 0.00 0.00 0.05 0.00 102 0 228 0
29APR25 0.65 C 0.00 0.00 0.00 0.04 0.00 105 0 0 0
29APR25 0.70 C 0.05 0.05 0.05 0.03 0.00 104 4 215 +4
29APR25 0.75 C 0.00 0.00 0.00 0.02 0.00 99 0 10 0
29APR25 0.80 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR25 0.85 C 0.00 0.00 0.00 0.01 0.00 97 0 11 0
29APR25 0.90 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
29MAY25 0.05 C 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
29MAY25 0.10 C 0.00 0.00 0.00 0.41 +0.03 0 0 0 0
29MAY25 0.15 C 0.00 0.00 0.00 0.36 +0.03 0 0 0 0
29MAY25 0.20 C 0.00 0.00 0.00 0.31 +0.03 0 0 0 0
29MAY25 0.25 C 0.00 0.00 0.00 0.27 +0.03 111 0 0 0
29MAY25 0.30 C 0.00 0.00 0.00 0.23 +0.03 112 0 1 0
29MAY25 0.35 C 0.00 0.00 0.00 0.19 +0.03 105 0 0 0
29MAY25 0.40 C 0.00 0.00 0.00 0.16 +0.03 108 0 10 0
29MAY25 0.45 C 0.00 0.00 0.00 0.13 +0.02 104 0 1 0
29MAY25 0.50 C 0.00 0.00 0.00 0.11 +0.02 107 0 0 0
29MAY25 0.55 C 0.08 0.08 0.08 0.09 +0.01 106 1 22 0
29MAY25 0.60 C 0.00 0.00 0.00 0.08 +0.02 112 0 21 0
29MAY25 0.65 C 0.00 0.00 0.00 0.07 +0.02 115 0 0 0
29MAY25 0.70 C 0.00 0.00 0.00 0.06 +0.02 117 0 10 0
29MAY25 0.75 C 0.00 0.00 0.00 0.05 +0.02 116 0 0 0
29MAY25 0.80 C 0.05 0.05 0.05 0.04 +0.02 113 50 50 +50
29MAY25 0.85 C 0.00 0.00 0.00 0.03 +0.02 108 0 2 0
29MAY25 0.90 C 0.00 0.00 0.00 0.02 +0.01 101 0 0 0
29MAY25 0.95 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27JUN25 0.05 C 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
27JUN25 0.10 C 0.00 0.00 0.00 0.41 +0.03 0 0 0 0
27JUN25 0.15 C 0.00 0.00 0.00 0.36 +0.03 0 0 0 0
27JUN25 0.20 C 0.00 0.00 0.00 0.32 +0.03 121 0 0 0
27JUN25 0.25 C 0.00 0.00 0.00 0.27 +0.02 94 0 0 0
27JUN25 0.30 C 0.00 0.00 0.00 0.24 +0.03 114 0 0 0
27JUN25 0.35 C 0.00 0.00 0.00 0.19 +0.02 89 0 50 0
27JUN25 0.40 C 0.00 0.00 0.00 0.17 +0.02 103 0 0 0
27JUN25 0.45 C 0.00 0.00 0.00 0.14 +0.02 99 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 0.12 +0.02 101 0 12 0
27JUN25 0.55 C 0.00 0.00 0.00 0.10 +0.01 100 0 13 0
27JUN25 0.60 C 0.00 0.00 0.00 0.09 +0.01 105 0 19 0
27JUN25 0.65 C 0.00 0.00 0.00 0.08 +0.01 108 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 0.07 +0.01 109 0 12 0
27JUN25 0.75 C 0.00 0.00 0.00 0.06 +0.01 109 0 10 0
27JUN25 0.80 C 0.00 0.00 0.00 0.05 +0.01 107 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 0.04 +0.01 104 0 70 0
27JUN25 0.90 C 0.00 0.00 0.00 0.03 +0.01 99 0 0 0
27JUN25 0.95 C 0.00 0.00 0.00 0.02 +0.01 92 0 0 0
27JUN25 1.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29SEP25 0.05 C 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
29SEP25 0.10 C 0.00 0.00 0.00 0.41 +0.03 0 0 0 0
29SEP25 0.15 C 0.00 0.00 0.00 0.37 +0.03 111 0 0 0
29SEP25 0.20 C 0.00 0.00 0.00 0.33 +0.03 110 0 0 0
29SEP25 0.25 C 0.00 0.00 0.00 0.29 +0.03 103 0 0 0
29SEP25 0.30 C 0.00 0.00 0.00 0.26 +0.03 106 0 0 0
29SEP25 0.35 C 0.00 0.00 0.00 0.23 +0.03 104 0 0 0
29SEP25 0.40 C 0.00 0.00 0.00 0.21 +0.03 109 0 0 0
29SEP25 0.45 C 0.00 0.00 0.00 0.19 +0.03 110 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 0.17 +0.03 109 0 1 0
29SEP25 0.55 C 0.00 0.00 0.00 0.15 +0.02 106 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 0.13 +0.02 103 0 32 0
29SEP25 0.65 C 0.00 0.00 0.00 0.12 +0.02 105 0 4 0
29SEP25 0.70 C 0.00 0.00 0.00 0.11 +0.02 106 0 0 0
29SEP25 0.75 C 0.00 0.00 0.00 0.10 +0.02 106 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 0.09 +0.02 105 0 0 0
29SEP25 0.85 C 0.00 0.00 0.00 0.08 +0.02 104 0 10 0
29SEP25 0.90 C 0.00 0.00 0.00 0.07 +0.02 102 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.06 +0.02 99 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.05 +0.02 96 0 4 0
30DEC25 0.05 C 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.42 +0.03 123 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.37 +0.03 88 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.34 +0.03 107 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.30 +0.03 96 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.28 +0.03 106 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.25 +0.03 102 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.22 +0.02 96 0 110 0
30DEC25 0.45 C 0.18 0.18 0.18 0.21 +0.03 103 10 20 0
30DEC25 0.50 C 0.00 0.00 0.00 0.19 +0.03 101 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.17 +0.02 99 0 11 0
30DEC25 0.60 C 0.00 0.00 0.00 0.16 +0.02 101 0 15 0
30DEC25 0.65 C 0.00 0.00 0.00 0.14 +0.01 97 0 10 0
30DEC25 0.70 C 0.00 0.00 0.00 0.13 +0.01 98 0 10 0
30DEC25 0.75 C 0.00 0.00 0.00 0.12 +0.01 98 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.11 +0.01 98 0 4 0
30DEC25 0.85 C 0.00 0.00 0.00 0.10 +0.01 97 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.09 +0.01 95 0 10 0
30DEC25 0.95 C 0.00 0.00 0.00 0.08 +0.01 93 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.07 +0.01 91 0 32 0
30MAR26 0.05 C 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.42 +0.03 105 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.38 +0.03 100 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.35 +0.04 105 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.32 +0.04 104 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.30 +0.04 108 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.28 +0.05 110 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.26 +0.05 109 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.24 +0.05 107 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.22 +0.04 105 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.21 +0.05 107 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.20 +0.05 109 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.18 +0.04 104 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.17 +0.04 105 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.16 +0.04 104 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.15 +0.04 104 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.14 +0.04 103 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.13 +0.04 102 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.12 +0.04 101 0 0 0
TOTAL CALL 188 3,275 +131
28MAR25 0.05 P 0.00 0.00 0.00 0.01 0.00 725 0 0 0
28MAR25 0.10 P 0.00 0.00 0.00 0.01 0.00 493 0 0 0
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 373 0 0 0
28MAR25 0.20 P 0.00 0.00 0.00 0.01 0.00 293 0 51 0
28MAR25 0.25 P 0.00 0.00 0.00 0.01 0.00 232 0 34 0
28MAR25 0.30 P 0.00 0.00 0.00 0.01 0.00 183 0 50 0
28MAR25 0.35 P 0.00 0.00 0.00 0.01 0.00 140 0 62 0
28MAR25 0.40 P 0.02 0.02 0.02 0.01 -0.01 102 5 203 0
28MAR25 0.45 P 0.00 0.00 0.00 0.03 0.00 118 0 292 0
28MAR25 0.50 P 0.05 0.05 0.05 0.05 -0.01 112 2 202 0
28MAR25 0.55 P 0.00 0.00 0.00 0.08 -0.02 113 0 40 0
28MAR25 0.60 P 0.00 0.00 0.00 0.12 -0.02 122 0 126 0
28MAR25 0.65 P 0.00 0.00 0.00 0.16 -0.03 124 0 3 0
28MAR25 0.70 P 0.00 0.00 0.00 0.20 -0.03 115 0 60 0
28MAR25 0.75 P 0.00 0.00 0.00 0.25 -0.03 131 0 0 0
28MAR25 0.80 P 0.00 0.00 0.00 0.29 -0.03 0 0 60 0
28MAR25 0.85 P 0.00 0.00 0.00 0.34 -0.03 0 0 0 0
28MAR25 0.90 P 0.00 0.00 0.00 0.39 -0.03 0 0 0 0
28MAR25 0.95 P 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
28MAR25 1.00 P 0.00 0.00 0.00 0.49 -0.03 0 0 0 0
28MAR25 1.05 P 0.00 0.00 0.00 0.54 -0.03 0 0 0 0
28MAR25 1.10 P 0.00 0.00 0.00 0.59 -0.03 0 0 0 0
29APR25 0.05 P 0.00 0.00 0.00 0.01 0.00 464 0 0 0
29APR25 0.10 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29APR25 0.15 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29APR25 0.20 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR25 0.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR25 0.30 P 0.00 0.00 0.00 0.01 0.00 117 0 20 0
29APR25 0.35 P 0.00 0.00 0.00 0.01 -0.01 90 0 10 0
29APR25 0.40 P 0.00 0.00 0.00 0.03 -0.01 105 0 78 0
29APR25 0.45 P 0.00 0.00 0.00 0.05 -0.01 105 0 133 0
29APR25 0.50 P 0.09 0.09 0.08 0.08 -0.01 112 10 64 +2
29APR25 0.55 P 0.00 0.00 0.00 0.11 -0.02 112 0 19 0
29APR25 0.60 P 0.00 0.00 0.00 0.14 -0.02 106 0 10 0
29APR25 0.65 P 0.00 0.00 0.00 0.18 -0.03 110 0 0 0
29APR25 0.70 P 0.00 0.00 0.00 0.22 -0.03 109 0 45 0
29APR25 0.75 P 0.00 0.00 0.00 0.27 -0.02 121 0 0 0
29APR25 0.80 P 0.00 0.00 0.00 0.31 -0.02 116 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.35 -0.03 105 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.40 -0.03 113 0 0 0
29APR25 0.95 P 0.00 0.00 0.00 0.44 -0.03 0 0 0 0
29APR25 1.00 P 0.00 0.00 0.00 0.49 -0.03 0 0 0 0
29MAY25 0.05 P 0.00 0.00 0.00 0.01 0.00 372 0 0 0
29MAY25 0.10 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29MAY25 0.15 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29MAY25 0.20 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29MAY25 0.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29MAY25 0.30 P 0.00 0.00 0.00 0.02 0.00 118 0 0 0
29MAY25 0.35 P 0.00 0.00 0.00 0.03 0.00 110 0 15 0
29MAY25 0.40 P 0.00 0.00 0.00 0.05 0.00 112 0 51 0
29MAY25 0.45 P 0.00 0.00 0.00 0.07 -0.01 108 0 14 0
29MAY25 0.50 P 0.00 0.00 0.00 0.10 -0.01 112 0 0 0
29MAY25 0.55 P 0.00 0.00 0.00 0.14 0.00 121 0 0 0
29MAY25 0.60 P 0.00 0.00 0.00 0.17 -0.01 117 0 0 0
29MAY25 0.65 P 0.00 0.00 0.00 0.21 -0.01 121 0 20 0
29MAY25 0.70 P 0.00 0.00 0.00 0.25 -0.01 122 0 0 0
29MAY25 0.75 P 0.00 0.00 0.00 0.29 -0.02 122 0 0 0
29MAY25 0.80 P 0.00 0.00 0.00 0.33 -0.02 120 0 0 0
29MAY25 0.85 P 0.00 0.00 0.00 0.37 -0.02 115 0 0 0
29MAY25 0.90 P 0.00 0.00 0.00 0.41 -0.02 109 0 0 0
29MAY25 0.95 P 0.00 0.00 0.00 0.46 -0.02 116 0 0 0
27JUN25 0.05 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
27JUN25 0.10 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
27JUN25 0.15 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
27JUN25 0.20 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27JUN25 0.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27JUN25 0.30 P 0.00 0.00 0.00 0.03 +0.01 120 0 18 0
27JUN25 0.35 P 0.00 0.00 0.00 0.04 0.00 110 0 0 0
27JUN25 0.40 P 0.00 0.00 0.00 0.06 0.00 109 0 0 0
27JUN25 0.45 P 0.00 0.00 0.00 0.08 -0.01 104 0 4 0
27JUN25 0.50 P 0.00 0.00 0.00 0.11 -0.01 106 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.14 -0.02 105 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.18 -0.01 110 0 0 0
27JUN25 0.65 P 0.00 0.00 0.00 0.22 -0.01 114 0 0 0
27JUN25 0.70 P 0.00 0.00 0.00 0.26 -0.01 115 0 4 0
27JUN25 0.75 P 0.00 0.00 0.00 0.30 -0.02 116 0 0 0
27JUN25 0.80 P 0.00 0.00 0.00 0.34 -0.02 114 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.39 0.00 121 0 0 0
27JUN25 0.90 P 0.00 0.00 0.00 0.42 -0.02 107 0 0 0
27JUN25 0.95 P 0.00 0.00 0.00 0.46 -0.03 101 0 0 0
27JUN25 1.00 P 0.00 0.00 0.00 0.51 -0.02 107 0 0 0
29SEP25 0.05 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP25 0.10 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP25 0.15 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP25 0.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP25 0.25 P 0.00 0.00 0.00 0.03 0.00 111 0 0 0
29SEP25 0.30 P 0.00 0.00 0.00 0.04 0.00 102 0 5 0
29SEP25 0.35 P 0.00 0.00 0.00 0.06 -0.01 102 0 4 0
29SEP25 0.40 P 0.00 0.00 0.00 0.09 0.00 107 0 29 0
29SEP25 0.45 P 0.00 0.00 0.00 0.12 0.00 109 0 17 0
29SEP25 0.50 P 0.00 0.00 0.00 0.15 0.00 109 0 0 0
29SEP25 0.55 P 0.00 0.00 0.00 0.19 0.00 113 0 0 0
29SEP25 0.60 P 0.00 0.00 0.00 0.22 0.00 110 0 0 0
29SEP25 0.65 P 0.00 0.00 0.00 0.26 0.00 112 0 0 0
29SEP25 0.70 P 0.00 0.00 0.00 0.30 0.00 114 0 0 0
29SEP25 0.75 P 0.00 0.00 0.00 0.34 -0.01 114 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.37 -0.01 108 0 0 0
29SEP25 0.85 P 0.00 0.00 0.00 0.41 -0.01 107 0 0 0
29SEP25 0.90 P 0.00 0.00 0.00 0.46 0.00 112 0 0 0
29SEP25 0.95 P 0.00 0.00 0.00 0.50 -0.01 110 0 0 0
29SEP25 1.00 P 0.00 0.00 0.00 0.54 -0.01 107 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.02 0.00 100 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.04 +0.01 105 0 0 0
30DEC25 0.30 P 0.00 0.00 0.00 0.05 -0.01 96 0 24 0
30DEC25 0.35 P 0.00 0.00 0.00 0.08 0.00 102 0 0 0
30DEC25 0.40 P 0.00 0.00 0.00 0.11 +0.01 104 0 83 0
30DEC25 0.45 P 0.11 0.11 0.11 0.14 0.00 105 8 8 +8
30DEC25 0.50 P 0.00 0.00 0.00 0.17 0.00 104 0 10 0
30DEC25 0.55 P 0.00 0.00 0.00 0.20 -0.01 102 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.24 0.00 105 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.28 0.00 107 0 0 0
30DEC25 0.70 P 0.00 0.00 0.00 0.32 -0.01 108 0 0 0
30DEC25 0.75 P 0.00 0.00 0.00 0.36 -0.01 108 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.40 -0.01 108 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.44 0.00 108 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.47 -0.01 101 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.51 -0.01 100 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.56 -0.01 104 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.02 +0.01 112 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.03 0.00 102 0 0 0
30MAR26 0.25 P 0.00 0.00 0.00 0.05 +0.01 104 0 20 0
30MAR26 0.30 P 0.00 0.00 0.00 0.08 +0.02 109 0 0 0
30MAR26 0.35 P 0.00 0.00 0.00 0.10 +0.01 104 0 0 0
30MAR26 0.40 P 0.00 0.00 0.00 0.13 +0.01 106 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.16 +0.02 105 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.19 +0.01 104 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.23 +0.01 106 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.26 0.00 103 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.30 0.00 105 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.34 0.00 106 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.38 0.00 106 0 0 0
30MAR26 0.80 P 0.00 0.00 0.00 0.43 +0.01 111 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.47 +0.01 111 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.51 +0.02 110 0 0 0
30MAR26 0.95 P 0.00 0.00 0.00 0.54 +0.01 104 0 0 0
TOTAL PUT 25 1,888 +10
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$ 15.26
28MAR25 8.00 C 0.00 0.00 0.00 7.28 +0.70 85 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 7.03 +0.70 70 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 6.78 +0.70 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 6.53 +0.70 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 6.28 +0.70 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 6.03 +0.70 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 5.78 +0.70 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 5.53 +0.70 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 5.28 +0.69 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 4.79 +0.70 62 0 15 0
28MAR25 11.00 C 0.00 0.00 0.00 4.29 +0.70 53 0 25 0
28MAR25 11.50 C 0.00 0.00 0.00 3.79 +0.69 44 0 60 0
28MAR25 12.00 C 0.00 0.00 0.00 3.30 +0.69 47 0 78 0
28MAR25 12.50 C 0.00 0.00 0.00 2.81 +0.67 44 0 549 0
28MAR25 13.00 C 2.25 2.25 2.25 2.35 +0.63 47 82 527 +82
28MAR25 13.50 C 1.81 1.91 1.81 1.89 +0.61 44 82 534 0
28MAR25 14.00 C 1.23 1.56 1.23 1.48 +0.53 44 29 1,369 -29
28MAR25 14.50 C 0.69 1.15 0.68 1.11 +0.42 43 244 1,985 +56
28MAR25 15.00 C 0.48 0.88 0.48 0.82 +0.36 44 329 2,099 -219
28MAR25 15.50 C 0.38 0.65 0.38 0.59 +0.31 45 90 1,523 +27
28MAR25 16.00 C 0.23 0.44 0.20 0.43 +0.25 47 977 1,531 -75
28MAR25 16.50 C 0.19 0.30 0.17 0.28 +0.17 46 414 1,066 +109
28MAR25 17.00 C 0.09 0.19 0.09 0.17 +0.11 45 508 1,204 +256
28MAR25 17.50 C 0.05 0.11 0.05 0.11 +0.07 46 249 923 +210
28MAR25 18.00 C 0.07 0.08 0.07 0.07 +0.05 47 33 783 +33
28MAR25 18.50 C 0.03 0.04 0.03 0.04 +0.03 46 150 200 +75
28MAR25 19.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 336 0
28MAR25 19.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 155 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 108 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 112 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 57 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 74 0
29APR25 8.75 C 0.00 0.00 0.00 6.56 +0.70 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 6.31 +0.70 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 6.07 +0.70 53 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 5.82 +0.70 48 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 5.57 +0.70 44 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 5.32 +0.69 37 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 4.83 +0.69 43 0 5 0
29APR25 11.00 C 0.00 0.00 0.00 4.34 +0.69 42 0 16 0
29APR25 11.50 C 0.00 0.00 0.00 3.86 +0.67 42 0 14 0
29APR25 12.00 C 3.32 3.45 3.32 3.40 +0.68 43 21 820 0
29APR25 12.50 C 0.00 0.00 0.00 2.95 +0.64 42 0 1,184 0
29APR25 13.00 C 0.00 0.00 0.00 2.53 +0.60 43 1,680 2,030 +1,680
29APR25 13.50 C 2.06 2.10 2.06 2.15 +0.57 43 32 221 +10
29APR25 14.00 C 1.59 1.75 1.59 1.72 +0.45 39 30 226 0
29APR25 14.50 C 1.03 1.03 1.03 1.50 +0.50 44 32 249 +32
29APR25 15.00 C 0.96 1.18 0.96 1.21 +0.47 44 36 262 +10
29APR25 15.50 C 0.80 0.94 0.76 0.93 +0.33 42 109 274 +109
29APR25 16.00 C 0.53 0.73 0.49 0.73 +0.28 42 46 120 +17
29APR25 16.50 C 0.42 0.61 0.42 0.58 +0.25 43 72 77 +23
29APR25 17.00 C 0.30 0.46 0.30 0.45 +0.21 43 3,280 3,289 +3,157
29APR25 17.50 C 0.31 0.33 0.31 0.34 +0.17 43 82 148 +69
29APR25 18.00 C 0.17 0.22 0.17 0.25 +0.13 43 307 661 +259
29APR25 18.50 C 0.13 0.20 0.13 0.18 +0.09 43 239 562 +239
29APR25 19.00 C 0.09 0.13 0.09 0.13 +0.07 42 180 671 +171
29APR25 19.50 C 0.07 0.13 0.07 0.10 +0.06 43 175 431 +155
29MAY25 8.75 C 0.00 0.00 0.00 6.59 +0.70 0 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 6.35 +0.70 46 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 6.10 +0.70 42 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 5.86 +0.70 45 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 5.61 +0.69 42 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 5.37 +0.69 43 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 4.89 +0.68 43 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 4.42 +0.67 43 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 3.96 +0.65 42 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 3.52 +0.63 42 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 3.11 +0.61 43 0 160 0
29MAY25 13.00 C 0.00 0.00 0.00 2.72 +0.63 43 0 81 0
29MAY25 13.50 C 2.24 2.24 2.24 2.33 +0.57 42 20 33 +12
29MAY25 14.00 C 1.51 1.51 1.51 1.99 +0.51 41 15 15 +15
29MAY25 14.50 C 1.60 1.60 1.60 1.68 +0.46 41 21 326 +11
29MAY25 15.00 C 1.03 1.06 1.03 1.41 +0.35 41 17 319 +15
29MAY25 15.50 C 1.10 1.23 1.10 1.21 +0.39 43 26 158 -4
29MAY25 16.00 C 0.70 0.91 0.70 1.01 +0.31 43 34 1,649 +34
29MAY25 16.50 C 0.76 0.82 0.76 0.83 +0.28 43 86 87 +72
29MAY25 17.00 C 0.57 0.57 0.57 0.68 +0.24 43 1 4,264 +1
29MAY25 17.50 C 0.44 0.50 0.43 0.57 +0.22 43 96 119 +81
29MAY25 18.00 C 0.36 0.44 0.34 0.45 +0.18 43 32 124 +22
29MAY25 18.50 C 0.25 0.29 0.25 0.36 +0.15 43 150 500 +150
29MAY25 19.00 C 0.20 0.28 0.20 0.27 +0.11 42 200 350 +185
29MAY25 19.50 C 0.16 0.19 0.16 0.22 +0.09 42 150 315 +150
27JUN25 8.00 C 0.00 0.00 0.00 7.36 +0.70 46 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 7.11 +0.70 35 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 6.87 +0.70 46 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 6.62 +0.69 41 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 6.38 +0.70 45 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 6.13 +0.69 41 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 5.89 +0.69 42 0 1 0
27JUN25 9.75 C 0.00 0.00 0.00 5.65 +0.69 42 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 5.41 +0.68 42 0 1 0
27JUN25 10.50 C 0.00 0.00 0.00 4.94 +0.67 42 0 60 0
27JUN25 11.00 C 0.00 0.00 0.00 4.48 +0.65 42 0 40 0
27JUN25 11.50 C 0.00 0.00 0.00 4.04 +0.64 43 0 45 0
27JUN25 12.00 C 0.00 0.00 0.00 3.61 +0.61 42 0 149 0
27JUN25 12.50 C 0.00 0.00 0.00 3.21 +0.58 42 0 116 0
27JUN25 13.00 C 0.00 0.00 0.00 2.83 +0.58 42 0 506 0
27JUN25 13.50 C 0.00 0.00 0.00 2.49 +0.56 42 0 435 0
27JUN25 14.00 C 0.00 0.00 0.00 2.16 +0.51 42 0 595 0
27JUN25 14.50 C 0.00 0.00 0.00 1.84 +0.42 41 0 73 0
27JUN25 15.00 C 0.00 0.00 0.00 1.59 +0.39 42 0 653 0
27JUN25 15.50 C 0.00 0.00 0.00 1.36 +0.33 42 0 60 0
27JUN25 16.00 C 1.10 1.10 1.10 1.18 +0.31 43 2 63 0
27JUN25 16.50 C 1.03 1.03 1.03 1.00 +0.28 43 4 43 +4
27JUN25 17.00 C 0.00 0.00 0.00 0.85 +0.25 43 0 1,488 0
27JUN25 17.50 C 0.00 0.00 0.00 0.71 +0.22 43 0 1,403 0
27JUN25 18.00 C 0.52 0.57 0.52 0.59 +0.19 43 36 41 +3
27JUN25 18.50 C 0.00 0.00 0.00 0.49 +0.16 43 0 76 0
27JUN25 19.00 C 0.00 0.00 0.00 0.40 +0.14 43 0 135 0
27JUN25 19.50 C 0.24 0.24 0.24 0.33 +0.12 43 20 89 +20
27JUN25 20.00 C 0.00 0.00 0.00 0.27 +0.10 43 0 62 0
27JUN25 21.00 C 0.00 0.00 0.00 0.18 +0.07 43 0 15 0
27JUN25 22.00 C 0.00 0.00 0.00 0.12 +0.05 43 0 26 0
27JUN25 23.00 C 0.00 0.00 0.00 0.08 +0.03 43 0 16 0
27JUN25 24.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 5 0
27JUN25 25.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 3 0
29SEP25 8.00 C 0.00 0.00 0.00 7.36 +0.69 42 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 7.12 +0.69 44 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 6.88 +0.69 45 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 6.64 +0.69 45 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 6.40 +0.69 44 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 6.16 +0.68 43 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 5.93 +0.68 44 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 5.70 +0.67 44 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 5.47 +0.66 44 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 5.03 +0.64 44 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 4.61 +0.62 44 0 10 0
29SEP25 11.50 C 0.00 0.00 0.00 4.21 +0.60 44 0 268 0
29SEP25 12.00 C 3.40 3.40 3.40 3.83 +0.57 44 2 18 0
29SEP25 12.50 C 0.00 0.00 0.00 3.38 +0.53 40 0 511 0
29SEP25 13.00 C 0.00 0.00 0.00 3.05 +0.49 41 0 537 0
29SEP25 13.50 C 2.49 2.49 2.49 2.85 +0.56 44 1 37 -1
29SEP25 14.00 C 0.00 0.00 0.00 2.49 +0.44 42 0 48 0
29SEP25 14.50 C 0.00 0.00 0.00 2.24 +0.41 42 0 500 0
29SEP25 15.00 C 0.00 0.00 0.00 2.01 +0.39 42 0 1 0
29SEP25 15.50 C 0.00 0.00 0.00 1.80 +0.35 42 0 15 0
29SEP25 16.00 C 0.00 0.00 0.00 1.61 +0.33 43 0 32 0
29SEP25 16.50 C 0.00 0.00 0.00 1.44 +0.30 43 0 46 0
29SEP25 17.00 C 0.00 0.00 0.00 1.28 +0.27 43 0 34 0
29SEP25 17.50 C 0.00 0.00 0.00 1.15 +0.24 43 0 3 0
29SEP25 18.00 C 0.00 0.00 0.00 1.05 +0.24 44 0 15 0
29SEP25 18.50 C 0.00 0.00 0.00 0.93 +0.22 44 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.83 +0.20 44 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.73 +0.18 44 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.65 +0.17 44 0 1 0
29SEP25 21.00 C 0.00 0.00 0.00 0.51 +0.14 44 0 45 0
29SEP25 22.00 C 0.00 0.00 0.00 0.40 +0.11 44 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.31 +0.09 44 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.24 +0.07 44 0 16 0
29SEP25 25.00 C 0.00 0.00 0.00 0.19 +0.06 44 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.14 +0.04 43 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 6.67 +0.68 43 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.45 +0.68 43 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.22 +0.67 43 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.00 +0.66 43 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.79 +0.66 43 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.58 +0.65 43 0 13 0
30DEC25 10.50 C 0.00 0.00 0.00 5.18 +0.64 43 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.79 +0.61 43 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 4.44 +0.61 43 0 120 0
30DEC25 12.00 C 0.00 0.00 0.00 4.10 +0.59 43 0 72 0
30DEC25 12.50 C 0.00 0.00 0.00 3.78 +0.56 43 0 206 0
30DEC25 13.00 C 0.00 0.00 0.00 3.48 +0.54 43 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.20 +0.59 43 0 134 0
30DEC25 14.00 C 0.00 0.00 0.00 2.86 +0.48 41 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 2.62 +0.45 41 0 4 0
30DEC25 15.00 C 0.00 0.00 0.00 2.40 +0.43 42 0 7 0
30DEC25 15.50 C 0.00 0.00 0.00 2.21 +0.42 42 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 2.01 +0.38 42 0 5 0
30DEC25 16.50 C 0.00 0.00 0.00 1.85 +0.38 42 0 8 0
30DEC25 17.00 C 0.00 0.00 0.00 1.69 +0.35 42 0 183 0
30DEC25 17.50 C 0.00 0.00 0.00 1.53 +0.28 42 0 90 0
30DEC25 18.00 C 0.00 0.00 0.00 1.45 +0.32 43 0 4 0
30DEC25 18.50 C 0.00 0.00 0.00 1.32 +0.30 43 0 1 0
30DEC25 19.00 C 0.00 0.00 0.00 1.20 +0.28 43 0 0 0
30DEC25 19.50 C 0.89 0.89 0.89 1.07 +0.24 42 1 16 +1
30MAR26 10.00 C 0.00 0.00 0.00 5.75 +0.66 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.38 +0.64 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.04 +0.64 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.70 +0.61 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.39 +0.60 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.09 +0.58 43 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.82 +0.58 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.55 +0.63 43 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.21 +0.52 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.98 +0.50 41 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.76 +0.47 41 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.57 +0.47 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.38 +0.43 42 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.21 +0.42 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.06 +0.42 42 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.90 +0.34 42 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.81 +0.37 43 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.69 +0.38 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.56 +0.35 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.44 +0.32 43 0 0 0
TOTAL CALL 10,422 44,389 +7,227
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 113 0 44 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 59 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 16 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 60 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 123 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 208 0
28MAR25 11.00 P 0.02 0.02 0.01 0.01 0.00 61 10 728 -10
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 647 0
28MAR25 12.00 P 0.02 0.02 0.02 0.01 -0.01 47 5 1,620 0
28MAR25 12.50 P 0.03 0.03 0.03 0.03 -0.02 48 11 977 -11
28MAR25 13.00 P 0.06 0.07 0.06 0.06 -0.05 47 27 730 +5
28MAR25 13.50 P 0.21 0.21 0.12 0.12 -0.09 47 12 770 +4
28MAR25 14.00 P 0.36 0.36 0.19 0.20 -0.17 45 75 1,208 +10
28MAR25 14.50 P 0.35 0.35 0.35 0.36 -0.20 47 50 1,837 -40
28MAR25 15.00 P 0.65 0.65 0.54 0.57 -0.32 47 130 428 +96
28MAR25 15.50 P 0.84 0.84 0.84 0.82 -0.41 47 49 100 +49
28MAR25 16.00 P 1.49 1.49 1.49 1.15 -0.49 48 5 1,028 -5
28MAR25 16.50 P 1.54 1.54 1.54 1.51 -0.51 48 48 46 +44
28MAR25 17.00 P 0.00 0.00 0.00 1.88 -0.59 46 0 5 0
28MAR25 17.50 P 0.00 0.00 0.00 2.32 -0.63 46 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 2.78 -0.66 46 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 3.26 -0.68 47 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 3.74 -0.70 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 4.24 -0.70 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 4.74 -0.70 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 5.74 -0.70 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 6.74 -0.70 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 7.74 -0.70 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 8.74 -0.70 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 9.74 -0.70 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 10.74 -0.70 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 135 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 67 0
29APR25 11.00 P 0.04 0.04 0.04 0.02 -0.01 43 92 354 +89
29APR25 11.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 311 0
29APR25 12.00 P 0.00 0.00 0.00 0.07 -0.04 43 0 1,155 0
29APR25 12.50 P 0.00 0.00 0.00 0.12 -0.06 43 0 1,353 0
29APR25 13.00 P 0.22 0.22 0.22 0.20 -0.09 43 1,699 1,982 +1,684
29APR25 13.50 P 0.36 0.38 0.31 0.31 -0.13 43 56 232 +26
29APR25 14.00 P 0.54 0.55 0.45 0.45 -0.16 43 3,364 3,288 +3,221
29APR25 14.50 P 0.83 0.83 0.83 0.63 -0.21 43 55 223 +55
29APR25 15.00 P 0.87 0.87 0.87 0.85 -0.26 43 24 122 +1
29APR25 15.50 P 1.14 1.14 1.11 1.10 -0.38 43 77 226 +21
29APR25 16.00 P 1.45 1.45 1.41 1.43 -0.42 44 66 61 +61
29APR25 16.50 P 1.79 1.79 1.75 1.76 -0.49 44 87 76 +74
29APR25 17.00 P 0.00 0.00 0.00 2.15 -0.45 45 0 2 0
29APR25 17.50 P 0.00 0.00 0.00 2.49 -0.55 43 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 2.90 -0.59 42 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 3.35 -0.62 43 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 3.80 -0.65 42 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 4.27 -0.67 42 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
29MAY25 10.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 14 0
29MAY25 11.00 P 0.08 0.08 0.08 0.06 -0.03 43 3 10 +3
29MAY25 11.50 P 0.00 0.00 0.00 0.10 -0.04 43 0 1,628 0
29MAY25 12.00 P 0.00 0.00 0.00 0.16 -0.05 43 0 1,638 0
29MAY25 12.50 P 0.00 0.00 0.00 0.24 -0.07 43 0 3,007 0
29MAY25 13.00 P 0.42 0.42 0.42 0.35 -0.10 43 2 208 +2
29MAY25 13.50 P 0.60 0.60 0.60 0.48 -0.13 43 15 219 +15
29MAY25 14.00 P 0.61 0.64 0.61 0.63 -0.18 42 66 153 +15
29MAY25 14.50 P 0.80 0.81 0.80 0.84 -0.26 43 22 345 +15
29MAY25 15.00 P 1.06 1.06 1.02 1.07 -0.27 43 64 371 +50
29MAY25 15.50 P 1.28 1.28 1.28 1.33 -0.33 43 5 5 +5
29MAY25 16.00 P 1.63 1.63 1.63 1.63 -0.38 43 7 10 0
29MAY25 16.50 P 0.00 0.00 0.00 1.94 -0.42 43 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 2.29 -0.46 43 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 2.66 -0.50 42 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.06 -0.53 43 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 3.47 -0.57 42 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 3.91 -0.59 43 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 4.35 -0.62 43 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 52 0
27JUN25 9.25 P 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
27JUN25 9.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 90 0
27JUN25 9.75 P 0.00 0.00 0.00 0.04 -0.02 43 0 71 0
27JUN25 10.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 78 0
27JUN25 10.50 P 0.00 0.00 0.00 0.09 -0.04 43 0 125 0
27JUN25 11.00 P 0.15 0.16 0.15 0.14 -0.05 43 56 1,870 +56
27JUN25 11.50 P 0.00 0.00 0.00 0.20 -0.08 42 0 116 0
27JUN25 12.00 P 0.00 0.00 0.00 0.30 -0.09 43 0 1,509 0
27JUN25 12.50 P 0.49 0.49 0.40 0.41 -0.12 43 16 1,677 0
27JUN25 13.00 P 0.59 0.59 0.59 0.55 -0.15 43 5 910 0
27JUN25 13.50 P 0.70 0.70 0.70 0.71 -0.19 42 25 85 0
27JUN25 14.00 P 0.89 0.89 0.89 0.93 -0.19 43 1 102 +1
27JUN25 14.50 P 1.36 1.36 1.36 1.14 -0.30 43 9 129 +9
27JUN25 15.00 P 1.68 1.68 1.35 1.42 -0.26 43 90 322 +90
27JUN25 15.50 P 1.94 1.94 1.68 1.67 -0.34 42 45 221 +45
27JUN25 16.00 P 2.08 2.08 2.08 1.99 -0.36 43 7 7 +4
27JUN25 16.50 P 0.00 0.00 0.00 2.32 -0.43 43 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 2.65 -0.48 42 0 24 0
27JUN25 17.50 P 0.00 0.00 0.00 3.03 -0.50 42 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 3.41 -0.54 42 0 18 0
27JUN25 18.50 P 0.00 0.00 0.00 3.82 -0.56 42 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 4.24 -0.58 42 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 4.68 -0.59 42 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 5.12 -0.61 42 0 3 0
27JUN25 21.00 P 0.00 0.00 0.00 6.03 -0.64 42 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 6.96 -0.66 42 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 7.92 -0.67 43 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 8.88 -0.68 42 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 9.86 -0.68 43 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 10.83 -0.69 41 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 1 0
29SEP25 8.25 P 0.00 0.00 0.00 0.05 -0.01 44 0 7 0
29SEP25 8.50 P 0.00 0.00 0.00 0.06 -0.02 44 0 28 0
29SEP25 8.75 P 0.00 0.00 0.00 0.07 -0.03 43 0 31 0
29SEP25 9.00 P 0.00 0.00 0.00 0.09 -0.04 43 0 53 0
29SEP25 9.25 P 0.00 0.00 0.00 0.11 -0.04 43 0 15 0
29SEP25 9.50 P 0.00 0.00 0.00 0.14 -0.04 44 0 87 0
29SEP25 9.75 P 0.00 0.00 0.00 0.17 -0.05 44 0 60 0
29SEP25 10.00 P 0.00 0.00 0.00 0.20 -0.06 44 0 63 0
29SEP25 10.50 P 0.00 0.00 0.00 0.28 -0.08 44 0 171 0
29SEP25 11.00 P 0.00 0.00 0.00 0.37 -0.09 44 0 166 0
29SEP25 11.50 P 0.55 0.55 0.55 0.48 -0.11 44 15 86 +15
29SEP25 12.00 P 0.74 0.74 0.74 0.64 -0.15 44 2 164 +2
29SEP25 12.50 P 0.00 0.00 0.00 0.80 -0.18 44 0 134 0
29SEP25 13.00 P 1.17 1.17 1.17 0.98 -0.21 45 1 323 -1
29SEP25 13.50 P 0.00 0.00 0.00 1.19 -0.24 45 0 24 0
29SEP25 14.00 P 1.52 1.52 1.52 1.42 -0.26 45 1 16 -1
29SEP25 14.50 P 0.00 0.00 0.00 1.67 -0.29 45 0 500 0
29SEP25 15.00 P 1.98 1.98 1.94 1.94 -0.32 45 100 101 +97
29SEP25 15.50 P 0.00 0.00 0.00 2.24 -0.35 45 0 1 0
29SEP25 16.00 P 0.00 0.00 0.00 2.54 -0.30 45 0 5 0
29SEP25 16.50 P 0.00 0.00 0.00 2.79 -0.40 44 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 3.12 -0.43 44 0 1 0
29SEP25 17.50 P 0.00 0.00 0.00 3.48 -0.45 44 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 3.85 -0.47 44 0 1 0
29SEP25 18.50 P 0.00 0.00 0.00 4.23 -0.49 44 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 4.63 -0.51 44 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.03 -0.53 44 0 2 0
29SEP25 20.00 P 0.00 0.00 0.00 5.44 -0.55 44 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 6.30 -0.57 44 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 7.18 -0.61 44 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 8.09 -0.62 44 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 9.02 -0.64 44 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 9.96 -0.65 44 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 10.92 -0.66 44 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.15 -0.03 43 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.18 -0.03 43 0 12 0
30DEC25 9.25 P 0.00 0.00 0.00 0.21 -0.04 43 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.25 -0.04 43 0 101 0
30DEC25 9.75 P 0.00 0.00 0.00 0.29 -0.05 43 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.33 -0.06 43 0 103 0
30DEC25 10.50 P 0.00 0.00 0.00 0.44 -0.06 43 0 113 0
30DEC25 11.00 P 0.00 0.00 0.00 0.55 -0.09 43 0 1 0
30DEC25 11.50 P 0.00 0.00 0.00 0.70 -0.09 43 0 27 0
30DEC25 12.00 P 0.99 0.99 0.99 0.86 -0.14 43 2 18 +2
30DEC25 12.50 P 0.00 0.00 0.00 1.05 -0.15 44 0 157 0
30DEC25 13.00 P 1.45 1.45 1.45 1.25 -0.17 44 1 21 0
30DEC25 13.50 P 0.00 0.00 0.00 1.47 -0.20 44 0 50 0
30DEC25 14.00 P 0.00 0.00 0.00 1.71 -0.22 44 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 1.97 -0.24 44 0 15 0
30DEC25 15.00 P 2.24 2.24 2.22 2.24 -0.27 44 115 115 +115
30DEC25 15.50 P 0.00 0.00 0.00 2.54 -0.29 44 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.84 -0.23 45 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.08 -0.33 43 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.41 -0.36 43 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.75 -0.38 43 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.12 -0.39 43 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.48 -0.43 43 0 1 0
30DEC25 19.00 P 0.00 0.00 0.00 4.86 -0.44 43 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.26 -0.45 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.47 -0.04 43 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.59 -0.06 43 0 5 0
30MAR26 11.00 P 0.00 0.00 0.00 0.72 -0.07 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.88 -0.09 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.05 -0.13 43 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.27 -0.13 44 0 2 0
30MAR26 13.00 P 1.46 1.46 1.46 1.49 -0.13 44 13 13 +13
30MAR26 13.50 P 0.00 0.00 0.00 1.71 -0.17 44 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.96 -0.18 44 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.22 -0.21 44 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.50 -0.23 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.80 -0.24 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.10 -0.18 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.33 -0.28 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.66 -0.30 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.99 -0.33 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.35 -0.34 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.71 -0.36 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.08 -0.39 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.46 -0.41 43 0 0 0
TOTAL PUT 6,630 38,246 +5,926
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$ 11.70
28MAR25 5.75 C 0.00 0.00 0.00 5.96 +0.08 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 5.71 +0.07 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 5.47 +0.08 104 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 5.22 +0.08 96 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 4.97 +0.08 89 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 4.72 +0.08 82 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 4.47 +0.08 75 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 4.22 +0.08 68 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 3.97 +0.08 61 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 3.72 +0.08 53 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 3.47 +0.08 42 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 3.22 +0.08 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 2.97 +0.08 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 2.72 +0.08 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 2.47 +0.08 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 2.22 +0.08 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 1.97 +0.07 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 1.73 +0.08 31 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 1.24 +0.07 27 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.78 +0.05 25 0 5 0
28MAR25 11.50 C 0.00 0.00 0.00 0.43 +0.03 26 0 199 0
28MAR25 12.00 C 0.18 0.21 0.18 0.20 +0.02 27 46 517 +40
28MAR25 12.50 C 0.00 0.00 0.00 0.08 0.00 28 0 534 0
28MAR25 13.00 C 0.06 0.06 0.06 0.03 0.00 29 4 320 +4
28MAR25 13.50 C 0.03 0.03 0.03 0.01 0.00 30 2 155 -2
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 78 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 36 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 40 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 38 0
29APR25 8.50 C 0.00 0.00 0.00 3.25 +0.08 0 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 3.00 +0.08 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 2.76 +0.08 32 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 2.52 +0.09 33 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 2.28 +0.09 32 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 2.04 +0.09 31 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 1.81 +0.09 31 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 1.39 +0.11 31 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 0.98 +0.08 29 0 0 0
29APR25 11.50 C 0.60 0.66 0.60 0.68 +0.09 30 200 264 +99
29APR25 12.00 C 0.38 0.39 0.38 0.48 +0.10 32 100 280 +100
29APR25 12.50 C 0.24 0.24 0.24 0.30 +0.08 32 50 122 +42
29APR25 13.00 C 0.16 0.19 0.16 0.18 +0.06 32 26 93 +24
29APR25 13.50 C 0.12 0.12 0.12 0.10 +0.04 31 1 56 -1
29APR25 14.00 C 0.00 0.00 0.00 0.06 +0.03 32 0 4 0
29APR25 14.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 25 0
29APR25 15.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 145 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 600 0
29APR25 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29APR25 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 3.29 +0.08 33 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 3.05 +0.08 33 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 2.82 +0.09 34 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 2.59 +0.09 34 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 2.37 +0.10 35 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 2.15 +0.09 34 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 1.94 +0.09 34 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 1.56 +0.10 34 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 1.18 +0.09 32 0 40 0
29MAY25 11.50 C 0.00 0.00 0.00 0.90 +0.09 33 0 70 0
29MAY25 12.00 C 0.55 0.55 0.55 0.67 +0.08 33 38 85 +12
29MAY25 12.50 C 0.00 0.00 0.00 0.49 +0.08 34 0 258 0
29MAY25 13.00 C 0.29 0.30 0.29 0.35 +0.07 34 15 187 -10
29MAY25 13.50 C 0.00 0.00 0.00 0.24 +0.04 34 0 21 0
29MAY25 14.00 C 0.00 0.00 0.00 0.17 +0.04 34 0 1 0
29MAY25 14.50 C 0.00 0.00 0.00 0.12 +0.03 35 0 4 0
29MAY25 15.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 26 0
29MAY25 15.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 4.52 +0.08 43 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 4.27 +0.08 34 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 4.02 +0.08 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 3.77 +0.08 0 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 3.53 +0.08 33 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 3.29 +0.08 36 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 3.05 +0.08 36 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 2.82 +0.09 37 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 2.59 +0.09 37 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 2.37 +0.10 37 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 2.15 +0.09 37 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 1.94 +0.09 36 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 1.56 +0.10 37 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 1.18 +0.09 34 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.90 +0.09 35 0 55 0
27JUN25 12.00 C 0.00 0.00 0.00 0.67 +0.08 35 0 69 0
27JUN25 12.50 C 0.00 0.00 0.00 0.49 +0.08 35 0 15 0
27JUN25 13.00 C 0.00 0.00 0.00 0.35 +0.07 35 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.24 +0.04 35 0 85 0
27JUN25 14.00 C 0.00 0.00 0.00 0.17 +0.04 35 0 30 0
27JUN25 14.50 C 0.00 0.00 0.00 0.12 +0.03 36 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
27JUN25 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29SEP25 7.25 C 0.00 0.00 0.00 4.52 +0.08 40 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 4.27 +0.08 32 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 4.02 +0.08 0 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 3.77 +0.08 0 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 3.53 +0.08 31 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 3.29 +0.08 32 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 3.05 +0.08 32 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 2.82 +0.09 33 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 2.59 +0.09 33 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.37 +0.10 33 0 1 0
29SEP25 9.75 C 0.00 0.00 0.00 2.15 +0.09 32 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 1.94 +0.09 32 0 34 0
29SEP25 10.50 C 0.00 0.00 0.00 1.56 +0.10 31 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.18 +0.09 29 0 1 0
29SEP25 11.50 C 0.00 0.00 0.00 0.90 +0.09 29 0 10 0
29SEP25 12.00 C 0.00 0.00 0.00 0.67 +0.08 29 0 21 0
29SEP25 12.50 C 0.00 0.00 0.00 0.49 +0.08 28 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.35 +0.07 28 0 80 0
29SEP25 13.50 C 0.00 0.00 0.00 0.24 +0.04 27 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.17 +0.04 27 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.53 +0.08 29 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.29 +0.08 30 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.05 +0.08 30 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.82 +0.09 30 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.59 +0.09 29 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.37 +0.10 29 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.15 +0.09 29 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.94 +0.09 28 0 7 0
30DEC25 10.50 C 0.00 0.00 0.00 1.56 +0.10 27 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 1.24 +0.09 27 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.98 +0.08 27 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.78 +0.08 27 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.61 +0.06 27 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.48 +0.06 27 0 1 0
30DEC25 13.50 C 0.00 0.00 0.00 0.38 +0.05 27 0 2 0
30DEC25 14.00 C 0.00 0.00 0.00 0.30 +0.05 27 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.23 +0.04 27 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.18 +0.04 27 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.14 +0.03 27 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.29 +0.08 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.05 +0.08 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.82 +0.08 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.59 +0.08 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.38 +0.08 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.18 +0.09 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.99 +0.09 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.66 +0.09 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.38 +0.09 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.14 +0.08 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.95 +0.09 27 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.79 +0.08 27 0 0 0
30MAR26 13.00 C 0.58 0.58 0.58 0.65 +0.07 27 1 1 +1
30MAR26 13.50 C 0.00 0.00 0.00 0.53 +0.06 27 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.44 +0.06 27 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.36 +0.05 27 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.29 +0.05 27 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.23 +0.04 27 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.19 +0.04 27 0 0 0
TOTAL CALL 483 4,769 +309
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 33 0
28MAR25 10.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 60 0
28MAR25 11.00 P 0.09 0.09 0.07 0.08 -0.02 28 24 473 +4
28MAR25 11.50 P 0.26 0.26 0.24 0.22 -0.03 28 119 838 +119
28MAR25 12.00 P 0.56 0.56 0.56 0.49 -0.07 28 3 585 -3
28MAR25 12.50 P 0.00 0.00 0.00 0.88 -0.08 30 0 135 0
28MAR25 13.00 P 0.00 0.00 0.00 1.31 -0.08 28 0 13 0
28MAR25 13.50 P 0.00 0.00 0.00 1.80 -0.08 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 2.30 -0.08 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 2.80 -0.08 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 3.30 -0.08 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 3.80 -0.08 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 4.30 -0.08 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 4.80 -0.08 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 5.30 -0.08 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 5.80 -0.08 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 6.30 -0.08 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 6.80 -0.08 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 7.30 -0.08 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 7.80 -0.08 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29APR25 9.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 85 0
29APR25 9.75 P 0.00 0.00 0.00 0.04 +0.01 32 0 6 0
29APR25 10.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 121 0
29APR25 10.50 P 0.00 0.00 0.00 0.13 +0.02 31 0 207 0
29APR25 11.00 P 0.23 0.23 0.23 0.26 +0.04 32 16 78 0
29APR25 11.50 P 0.43 0.43 0.43 0.45 +0.03 32 51 360 +50
29APR25 12.00 P 0.72 0.74 0.72 0.72 +0.01 32 16 320 +16
29APR25 12.50 P 0.00 0.00 0.00 1.05 -0.01 32 0 10 0
29APR25 13.00 P 0.00 0.00 0.00 1.42 -0.02 31 0 1 0
29APR25 13.50 P 0.00 0.00 0.00 1.85 -0.04 31 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 2.31 -0.07 30 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 2.80 -0.08 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 3.30 -0.08 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.80 -0.08 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 4.30 -0.08 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 4.80 -0.08 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 5.30 -0.08 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 5.80 -0.08 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29MAY25 8.75 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 2 0
29MAY25 9.25 P 0.00 0.00 0.00 0.06 +0.01 35 0 4 0
29MAY25 9.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
29MAY25 9.75 P 0.13 0.13 0.13 0.12 +0.02 35 13 20 0
29MAY25 10.00 P 0.00 0.00 0.00 0.16 +0.02 35 0 10 0
29MAY25 10.50 P 0.00 0.00 0.00 0.27 +0.02 35 0 29 0
29MAY25 11.00 P 0.00 0.00 0.00 0.43 +0.02 35 0 78 0
29MAY25 11.50 P 0.00 0.00 0.00 0.65 +0.01 35 0 41 0
29MAY25 12.00 P 0.00 0.00 0.00 0.92 +0.01 35 0 80 0
29MAY25 12.50 P 0.00 0.00 0.00 1.24 -0.01 36 0 220 0
29MAY25 13.00 P 0.00 0.00 0.00 1.56 -0.02 34 0 160 0
29MAY25 13.50 P 0.00 0.00 0.00 1.96 -0.03 34 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 2.39 -0.04 35 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.84 -0.06 34 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 3.31 -0.07 34 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.80 -0.08 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 4.30 -0.08 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 4.80 -0.08 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 5.30 -0.08 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 5.80 -0.08 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
27JUN25 8.25 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.03 0.00 27 0 12 0
27JUN25 8.75 P 0.00 0.00 0.00 0.04 0.00 26 0 2 0
27JUN25 9.00 P 0.00 0.00 0.00 0.07 0.00 27 0 2 0
27JUN25 9.25 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
27JUN25 9.50 P 0.15 0.15 0.15 0.15 0.00 27 1 7 +1
27JUN25 9.75 P 0.20 0.20 0.20 0.20 0.00 27 20 20 +20
27JUN25 10.00 P 0.00 0.00 0.00 0.26 -0.01 26 0 40 0
27JUN25 10.50 P 0.00 0.00 0.00 0.43 -0.01 26 0 11 0
27JUN25 11.00 P 0.64 0.64 0.59 0.67 -0.01 26 72 73 +41
27JUN25 11.50 P 0.00 0.00 0.00 0.95 -0.03 25 0 41 0
27JUN25 12.00 P 0.00 0.00 0.00 1.30 -0.03 25 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.68 -0.04 24 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 2.16 -0.05 27 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 2.61 -0.06 27 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 3.08 -0.06 27 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 3.56 -0.07 28 0 8 0
27JUN25 15.00 P 0.00 0.00 0.00 4.04 -0.08 26 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 4.53 -0.08 26 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 5.02 -0.08 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 5.52 -0.08 29 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 6.01 -0.08 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 6.51 -0.08 32 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 7.00 -0.08 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 7.50 -0.08 34 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 7.99 -0.08 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 8.49 -0.08 36 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.02 0.00 27 0 4 0
29SEP25 7.75 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 5 0
29SEP25 8.25 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.28 +0.01 27 0 1 0
29SEP25 9.75 P 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.43 +0.01 27 0 54 0
29SEP25 10.50 P 0.00 0.00 0.00 0.63 0.00 27 0 2 0
29SEP25 11.00 P 0.00 0.00 0.00 0.87 -0.01 27 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.16 -0.02 27 0 10 0
29SEP25 12.00 P 0.00 0.00 0.00 1.50 -0.02 27 0 50 0
29SEP25 12.50 P 0.00 0.00 0.00 1.86 -0.03 27 0 20 0
29SEP25 13.00 P 0.00 0.00 0.00 2.26 -0.04 27 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.69 -0.05 27 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.13 -0.06 27 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.60 -0.06 27 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 4.07 -0.07 27 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.55 -0.07 27 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 5.03 -0.08 26 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 5.52 -0.08 25 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 6.01 -0.08 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 6.51 -0.08 28 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 7.00 -0.08 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.12 +0.01 27 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.16 +0.01 27 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.32 +0.02 27 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.46 +0.01 27 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.56 +0.02 27 0 1 0
30DEC25 10.50 P 0.00 0.00 0.00 0.76 +0.01 27 0 11 0
30DEC25 11.00 P 0.00 0.00 0.00 1.01 +0.01 27 0 2 0
30DEC25 11.50 P 1.24 1.24 1.24 1.29 -0.01 27 10 140 +10
30DEC25 12.00 P 0.00 0.00 0.00 1.61 -0.01 27 0 121 0
30DEC25 12.50 P 0.00 0.00 0.00 1.97 -0.02 27 0 40 0
30DEC25 13.00 P 0.00 0.00 0.00 2.35 -0.03 27 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 2.76 -0.04 27 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.19 -0.05 27 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.64 -0.05 27 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.10 -0.06 27 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.57 -0.07 27 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.05 -0.07 27 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.53 -0.08 26 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 6.02 -0.08 26 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.51 -0.08 26 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.22 +0.01 27 0 4 0
30MAR26 8.75 P 0.00 0.00 0.00 0.27 +0.01 27 0 4 0
30MAR26 9.00 P 0.00 0.00 0.00 0.33 +0.01 27 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 0.40 +0.02 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.48 +0.02 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.56 +0.02 27 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.65 +0.01 27 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.87 +0.02 27 0 0 0
30MAR26 11.00 P 1.00 1.00 1.00 1.08 -0.02 26 1 1 +1
30MAR26 11.50 P 0.00 0.00 0.00 1.39 0.00 27 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.71 0.00 27 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.06 0.00 27 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.43 -0.02 27 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.82 -0.03 27 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.24 -0.04 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.68 -0.04 27 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.13 -0.05 27 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.59 -0.06 27 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.07 -0.06 27 0 0 0
TOTAL PUT 346 4,749 +259
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$ 10.86
28MAR25 5.50 C 0.00 0.00 0.00 5.37 +0.10 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 5.12 +0.10 0 0 1 0
28MAR25 6.00 C 0.00 0.00 0.00 4.87 +0.09 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 4.63 +0.10 93 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 4.38 +0.10 86 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 4.13 +0.10 79 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 3.88 +0.10 72 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 3.63 +0.10 65 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 3.38 +0.10 58 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 3.13 +0.10 51 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 2.88 +0.10 44 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 2.63 +0.10 33 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 2.39 +0.10 49 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 2.14 +0.09 44 0 100 0
28MAR25 9.00 C 0.00 0.00 0.00 1.91 +0.10 48 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 1.67 +0.09 45 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 1.45 +0.09 46 0 198 0
28MAR25 9.75 C 0.00 0.00 0.00 1.24 +0.08 46 0 573 0
28MAR25 10.00 C 1.00 1.00 1.00 1.02 +0.07 43 5 1,100 -5
28MAR25 10.50 C 0.62 0.73 0.62 0.69 +0.06 45 104 877 -42
28MAR25 11.00 C 0.33 0.52 0.33 0.46 +0.06 48 159 995 -64
28MAR25 11.50 C 0.24 0.34 0.24 0.28 +0.04 48 138 880 +119
28MAR25 12.00 C 0.17 0.17 0.17 0.15 +0.02 47 7 212 +7
28MAR25 12.50 C 0.12 0.12 0.12 0.08 +0.01 47 1 130 +1
28MAR25 13.00 C 0.05 0.08 0.05 0.04 0.00 47 60 90 +60
28MAR25 13.50 C 0.00 0.00 0.00 0.02 0.00 48 0 60 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 666 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
29APR25 7.25 C 0.00 0.00 0.00 3.63 +0.10 0 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 3.38 +0.10 0 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 3.13 +0.10 0 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 2.89 +0.10 47 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 2.64 +0.10 42 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 2.40 +0.10 43 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 2.17 +0.11 45 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 1.94 +0.11 45 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 1.72 +0.11 44 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 1.52 +0.12 45 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 1.33 +0.12 45 0 36 0
29APR25 10.00 C 1.01 1.02 1.01 1.15 +0.10 45 100 732 +100
29APR25 10.50 C 0.74 0.88 0.74 0.86 +0.11 46 51 1,260 +49
29APR25 11.00 C 0.52 0.62 0.52 0.60 +0.08 45 160 245 +120
29APR25 11.50 C 0.43 0.43 0.43 0.41 +0.06 44 8 476 0
29APR25 12.00 C 0.22 0.24 0.22 0.30 +0.08 46 42 602 0
29APR25 12.50 C 0.15 0.15 0.15 0.20 +0.06 45 645 484 -275
29APR25 13.00 C 0.00 0.00 0.00 0.13 +0.04 45 0 569 0
29APR25 13.50 C 0.00 0.00 0.00 0.08 +0.02 45 0 30 0
29APR25 14.00 C 0.00 0.00 0.00 0.06 +0.03 46 0 30 0
29APR25 14.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29MAY25 7.75 C 0.00 0.00 0.00 3.13 +0.10 0 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 2.89 +0.10 41 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 2.64 +0.10 37 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 2.41 +0.11 41 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 2.17 +0.11 39 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 1.95 +0.11 39 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 1.74 +0.12 40 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 1.54 +0.12 39 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 1.36 +0.12 40 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 1.18 +0.09 39 0 50 0
29MAY25 10.50 C 0.00 0.00 0.00 0.89 +0.08 39 0 5 0
29MAY25 11.00 C 0.00 0.00 0.00 0.66 +0.07 39 0 40 0
29MAY25 11.50 C 0.00 0.00 0.00 0.49 +0.08 39 0 100 0
29MAY25 12.00 C 0.00 0.00 0.00 0.35 +0.07 39 0 329 0
29MAY25 12.50 C 0.00 0.00 0.00 0.25 +0.06 39 0 261 0
29MAY25 13.00 C 0.18 0.18 0.18 0.18 +0.05 40 30 30 +30
29MAY25 13.50 C 0.14 0.14 0.14 0.13 +0.04 40 28 28 +16
29MAY25 14.00 C 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 0.02 - 38 0 0 -
27JUN25 5.50 C 0.00 0.00 0.00 5.38 +0.10 73 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 5.13 +0.10 67 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 4.88 +0.10 62 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 4.63 +0.10 57 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 4.38 +0.10 52 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 4.13 +0.10 47 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 3.88 +0.10 37 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 3.63 +0.10 0 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 3.38 +0.10 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 3.13 +0.10 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 2.89 +0.10 38 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 2.65 +0.10 38 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 2.42 +0.11 38 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 2.19 +0.11 37 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 1.98 +0.12 38 0 2 0
27JUN25 9.25 C 0.00 0.00 0.00 1.78 +0.12 38 0 2 0
27JUN25 9.50 C 0.00 0.00 0.00 1.59 +0.12 37 0 1 0
27JUN25 9.75 C 0.00 0.00 0.00 1.42 +0.12 38 0 12 0
27JUN25 10.00 C 0.00 0.00 0.00 1.23 +0.08 36 0 6 0
27JUN25 10.50 C 0.00 0.00 0.00 0.96 +0.09 36 0 10 0
27JUN25 11.00 C 0.00 0.00 0.00 0.74 +0.07 37 0 3 0
27JUN25 11.50 C 0.00 0.00 0.00 0.57 +0.08 37 0 3 0
27JUN25 12.00 C 0.43 0.44 0.43 0.44 +0.08 38 50 149 0
27JUN25 12.50 C 0.28 0.35 0.26 0.33 +0.07 38 296 302 +196
27JUN25 13.00 C 0.25 0.25 0.24 0.24 +0.06 38 50 50 +49
27JUN25 13.50 C 0.00 0.00 0.00 0.18 +0.05 38 0 1 0
27JUN25 14.00 C 0.00 0.00 0.00 0.13 +0.04 38 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.04 - 37 0 0 -
29SEP25 5.50 C 0.00 0.00 0.00 5.38 +0.10 55 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 5.13 +0.10 51 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 4.88 +0.10 47 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 4.63 +0.10 43 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 4.38 +0.10 39 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 4.13 +0.10 33 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 3.89 +0.11 39 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 3.64 +0.10 36 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 3.41 +0.11 38 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 3.18 +0.12 37 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 2.96 +0.12 37 0 4 0
29SEP25 8.25 C 0.00 0.00 0.00 2.76 +0.13 37 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 2.56 +0.13 37 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 2.38 +0.14 37 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 2.21 +0.15 38 0 2 0
29SEP25 9.25 C 0.00 0.00 0.00 2.04 +0.14 37 0 2 0
29SEP25 9.50 C 0.00 0.00 0.00 1.88 +0.14 37 0 10 0
29SEP25 9.75 C 0.00 0.00 0.00 1.74 +0.15 38 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 1.59 +0.14 37 0 10 0
29SEP25 10.50 C 0.00 0.00 0.00 1.34 +0.14 37 0 30 0
29SEP25 11.00 C 0.00 0.00 0.00 1.13 +0.15 38 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.94 +0.14 38 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.77 +0.12 37 0 20 0
29SEP25 12.50 C 0.00 0.00 0.00 0.63 +0.11 37 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.52 +0.11 37 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.42 +0.09 37 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.34 +0.08 37 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.28 +0.08 38 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.22 +0.06 37 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.18 - 38 0 0 -
30DEC25 7.00 C 0.00 0.00 0.00 3.94 +0.12 38 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.73 +0.13 38 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.52 +0.13 37 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.33 +0.15 38 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.13 +0.14 37 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.95 +0.15 37 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.78 +0.16 38 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.61 +0.16 37 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.45 +0.16 37 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.29 +0.16 37 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.15 +0.17 37 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.01 +0.17 38 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.87 +0.16 37 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.63 +0.17 38 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.41 +0.16 37 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 1.22 +0.16 37 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.05 +0.15 38 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.90 +0.14 37 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.77 +0.13 38 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.66 +0.13 37 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.56 +0.12 37 0 10 0
30DEC25 14.50 C 0.00 0.00 0.00 0.48 +0.11 37 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.40 +0.09 37 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.35 - 38 0 0 -
30MAR26 7.75 C 0.00 0.00 0.00 3.49 +0.15 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.31 +0.16 37 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.14 +0.16 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.97 +0.16 37 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.81 +0.16 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.66 +0.18 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.51 +0.17 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.37 +0.17 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.23 +0.17 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.11 +0.18 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.87 +0.18 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.66 +0.18 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.46 +0.17 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.29 +0.17 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.13 +0.16 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.00 +0.17 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.88 +0.15 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.77 +0.15 37 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.67 +0.13 37 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.59 +0.13 37 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.52 - 38 0 0 -
TOTAL CALL 1,934 11,820 +361
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 118 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 46 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 182 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 112 0
28MAR25 9.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 131 0
28MAR25 9.25 P 0.00 0.00 0.00 0.04 0.00 46 0 261 0
28MAR25 9.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 308 0
28MAR25 9.75 P 0.09 0.09 0.09 0.11 -0.01 47 28 1,100 +28
28MAR25 10.00 P 0.15 0.15 0.13 0.16 -0.02 46 60 512 +50
28MAR25 10.50 P 0.34 0.34 0.32 0.32 -0.03 46 80 199 +80
28MAR25 11.00 P 0.58 0.58 0.58 0.56 -0.06 46 6 31 0
28MAR25 11.50 P 0.91 0.91 0.91 0.91 -0.05 49 2 2 +2
28MAR25 12.00 P 0.00 0.00 0.00 1.27 -0.07 47 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 1.70 -0.08 48 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 2.16 -0.09 47 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 2.64 -0.10 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 3.14 -0.10 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 3.64 -0.10 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 4.14 -0.10 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 4.64 - 0 0 0 -
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR25 7.75 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.03 0.00 44 0 6 0
29APR25 8.25 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.07 0.00 44 0 51 0
29APR25 8.75 P 0.00 0.00 0.00 0.11 +0.02 45 0 52 0
29APR25 9.00 P 0.11 0.11 0.11 0.15 +0.02 44 30 87 +30
29APR25 9.25 P 0.15 0.15 0.15 0.20 +0.02 44 30 97 0
29APR25 9.50 P 0.25 0.25 0.25 0.26 +0.01 44 30 91 -30
29APR25 9.75 P 0.00 0.00 0.00 0.34 +0.02 44 0 10 0
29APR25 10.00 P 0.38 0.45 0.38 0.43 +0.01 44 766 1,073 +706
29APR25 10.50 P 0.63 0.65 0.63 0.67 +0.03 45 135 253 +105
29APR25 11.00 P 0.94 0.94 0.94 0.95 +0.02 45 45 152 +45
29APR25 11.50 P 0.00 0.00 0.00 1.28 +0.02 45 0 5 0
29APR25 12.00 P 1.62 1.62 1.62 1.65 -0.04 45 5 5 +5
29APR25 12.50 P 0.00 0.00 0.00 2.06 -0.05 45 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 2.50 -0.06 45 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 2.95 -0.08 44 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 3.43 -0.08 45 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 3.91 -0.09 45 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 4.40 -0.09 46 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 4.89 - 45 0 0 -
29MAY25 7.75 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.11 +0.02 40 0 6 0
29MAY25 8.75 P 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
29MAY25 9.00 P 0.16 0.16 0.16 0.19 +0.02 39 20 124 +20
29MAY25 9.25 P 0.00 0.00 0.00 0.25 +0.03 39 0 19 0
29MAY25 9.50 P 0.28 0.28 0.28 0.31 +0.02 39 4 8 +1
29MAY25 9.75 P 0.00 0.00 0.00 0.40 +0.03 39 0 30 0
29MAY25 10.00 P 0.00 0.00 0.00 0.50 +0.03 39 0 110 0
29MAY25 10.50 P 0.00 0.00 0.00 0.73 +0.04 40 0 3 0
29MAY25 11.00 P 0.00 0.00 0.00 1.02 +0.04 40 0 0 0
29MAY25 11.50 P 1.38 1.40 1.38 1.33 +0.03 39 200 200 +200
29MAY25 12.00 P 0.00 0.00 0.00 1.70 -0.02 40 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 2.10 -0.03 40 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 2.52 -0.06 39 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 2.97 -0.07 39 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 3.44 -0.07 40 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 3.92 -0.08 40 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 4.40 -0.09 39 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 4.89 - 39 0 0 -
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.05 +0.01 37 0 40 0
27JUN25 8.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.14 +0.02 38 0 6 0
27JUN25 8.75 P 0.00 0.00 0.00 0.18 +0.02 37 0 0 0
27JUN25 9.00 P 0.20 0.20 0.20 0.23 +0.02 37 10 10 +10
27JUN25 9.25 P 0.00 0.00 0.00 0.29 +0.02 37 0 40 0
27JUN25 9.50 P 0.00 0.00 0.00 0.37 +0.03 37 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.45 +0.02 37 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.55 +0.03 37 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.79 +0.04 37 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 1.09 +0.05 38 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 1.39 +0.03 38 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 1.75 -0.01 38 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 2.14 -0.03 38 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 2.56 -0.04 38 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 3.00 -0.05 38 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 3.46 -0.06 38 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 3.93 -0.07 38 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 4.41 -0.08 38 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 4.90 - 39 0 0 -
29SEP25 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 20 0
29SEP25 7.25 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.16 +0.03 38 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.20 +0.04 38 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.25 +0.04 38 0 30 0
29SEP25 8.50 P 0.00 0.00 0.00 0.30 +0.04 37 0 6 0
29SEP25 8.75 P 0.00 0.00 0.00 0.37 +0.05 38 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.44 +0.05 38 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.52 +0.05 37 0 7 0
29SEP25 9.50 P 0.00 0.00 0.00 0.61 +0.05 37 0 5 0
29SEP25 9.75 P 0.00 0.00 0.00 0.71 +0.05 37 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.81 +0.04 37 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 1.06 +0.05 38 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.33 +0.04 37 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.64 +0.03 37 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.98 +0.02 37 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 2.34 +0.01 37 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 2.73 0.00 37 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 3.14 -0.02 37 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.57 -0.03 38 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 4.01 -0.05 37 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 4.47 -0.06 37 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.94 - 37 0 0 -
30DEC25 7.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 4 0
30DEC25 7.25 P 0.00 0.00 0.00 0.17 +0.03 37 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.21 +0.04 38 0 3 0
30DEC25 7.75 P 0.00 0.00 0.00 0.26 +0.04 38 0 3 0
30DEC25 8.00 P 0.00 0.00 0.00 0.31 +0.05 37 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.37 +0.05 37 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.44 +0.05 37 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.52 +0.06 38 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.60 +0.06 37 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.69 +0.07 38 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.79 +0.07 38 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.89 +0.07 37 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.00 +0.06 37 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.25 +0.07 37 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.53 +0.06 37 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.83 +0.05 37 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.16 +0.05 38 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.51 +0.04 37 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.88 +0.02 37 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.28 +0.02 38 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.68 -0.01 37 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.11 -0.01 37 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.55 -0.03 37 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.00 - 37 0 0 -
30MAR26 7.75 P 0.00 0.00 0.00 0.35 +0.05 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.42 +0.06 38 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.48 +0.06 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.56 +0.07 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.64 +0.07 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.73 +0.07 38 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.83 +0.08 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.93 +0.08 37 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.04 +0.08 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.16 +0.08 38 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.40 +0.08 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.68 +0.07 37 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.98 +0.07 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.31 +0.07 38 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.65 +0.06 38 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.01 +0.05 37 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.39 +0.03 37 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.79 +0.03 37 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.20 +0.01 37 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.63 0.00 37 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.07 - 38 0 0 -
TOTAL PUT 1,451 5,607 +1,252
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$ 4.17
28MAR25 2.90 C 0.00 0.00 0.00 1.28 +0.03 68 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.18 +0.03 61 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.08 +0.03 55 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 0.98 +0.03 49 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.88 +0.03 44 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.78 +0.03 38 0 0 0
28MAR25 3.50 C 0.67 0.67 0.67 0.68 +0.03 33 1 1 +1
28MAR25 3.60 C 0.00 0.00 0.00 0.58 +0.03 27 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 0.48 +0.03 22 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.38 +0.02 17 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 0.29 +0.02 22 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.21 +0.02 23 0 133 0
28MAR25 4.10 C 0.13 0.13 0.12 0.14 +0.01 23 91 1,171 +49
28MAR25 4.20 C 0.07 0.08 0.07 0.08 0.00 21 64 1,874 +32
28MAR25 4.30 C 0.04 0.05 0.04 0.05 0.00 23 111 5,613 +20
28MAR25 4.40 C 0.03 0.03 0.03 0.03 0.00 25 5 15,600 0
28MAR25 4.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 21,650 0
28MAR25 4.60 C 0.01 0.01 0.01 0.01 0.00 27 115 3,996 +100
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 1,544 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 9,919 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 1,898 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,121 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 1,917 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 744 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 2,404 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 461 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 654 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 90 0 679 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 96 0 520 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 670 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 108 0 180 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 113 0 714 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 123 0 311 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 128 0 60 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 132 0 76 0
29APR25 2.90 C 0.00 0.00 0.00 1.29 +0.03 43 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.19 +0.03 38 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 1.09 +0.03 34 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.99 +0.03 29 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.89 +0.03 23 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.60 +0.03 24 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.50 +0.02 20 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 0.42 +0.02 24 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 0.34 +0.03 24 0 237 0
29APR25 4.00 C 0.00 0.00 0.00 0.26 +0.02 22 0 763 0
29APR25 4.10 C 0.19 0.20 0.19 0.20 +0.02 23 15 1,069 0
29APR25 4.20 C 0.14 0.15 0.14 0.15 +0.01 23 10 5,450 +4
29APR25 4.30 C 0.10 0.11 0.10 0.11 +0.01 24 20 1,406 +17
29APR25 4.40 C 0.07 0.08 0.07 0.08 +0.01 24 11 1,543 +1
29APR25 4.50 C 0.05 0.05 0.05 0.05 0.00 23 10 1,391 +10
29APR25 4.60 C 0.04 0.04 0.04 0.04 +0.01 25 30 313 +30
29APR25 4.70 C 0.00 0.00 0.00 0.02 0.00 23 0 727 0
29APR25 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 758 0
29APR25 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 557 0
29APR25 5.00 C 0.01 0.01 0.01 0.01 0.00 27 20 600 +20
29APR25 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 518 0
29APR25 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 175 0
29APR25 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 185 0
29APR25 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 259 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.30 +0.03 36 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.20 +0.03 31 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.10 +0.03 27 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.00 +0.03 22 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.81 +0.03 26 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.71 +0.03 22 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.62 +0.03 23 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.53 +0.02 23 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 0.45 +0.02 23 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.37 +0.02 22 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.30 +0.02 22 0 118 0
29MAY25 4.10 C 0.22 0.22 0.22 0.24 +0.01 23 1 457 +1
29MAY25 4.20 C 0.00 0.00 0.00 0.20 +0.02 24 0 319 0
29MAY25 4.30 C 0.13 0.13 0.13 0.15 +0.01 23 50 770 -50
29MAY25 4.40 C 0.11 0.11 0.11 0.12 +0.01 24 20 846 0
29MAY25 4.50 C 0.08 0.09 0.08 0.09 +0.01 24 4 1,400 0
29MAY25 4.60 C 0.07 0.07 0.07 0.07 +0.01 25 20 1,018 -20
29MAY25 4.70 C 0.05 0.05 0.05 0.05 +0.01 24 10 93 0
29MAY25 4.80 C 0.00 0.00 0.00 0.04 +0.01 25 0 48 0
29MAY25 4.90 C 0.00 0.00 0.00 0.03 +0.01 25 0 532 0
29MAY25 5.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 110 0
29MAY25 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 1,059 0
29MAY25 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 238 0
29MAY25 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 198 0
29MAY25 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.31 +0.03 32 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.21 +0.03 28 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.11 +0.03 24 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.01 +0.03 18 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.92 +0.03 25 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.83 +0.03 26 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.74 +0.04 26 0 31 0
27JUN25 3.60 C 0.00 0.00 0.00 0.65 +0.03 25 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.57 +0.03 25 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 0.47 +0.02 22 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.41 +0.03 24 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.34 +0.02 23 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.29 +0.03 24 0 49 0
27JUN25 4.20 C 0.20 0.20 0.20 0.24 +0.03 24 41 13,208 +41
27JUN25 4.30 C 0.00 0.00 0.00 0.19 +0.02 24 0 4,174 0
27JUN25 4.40 C 0.00 0.00 0.00 0.16 +0.03 25 0 367 0
27JUN25 4.50 C 0.00 0.00 0.00 0.12 +0.02 24 0 412 0
27JUN25 4.60 C 0.00 0.00 0.00 0.10 +0.02 25 0 4,245 0
27JUN25 4.70 C 0.00 0.00 0.00 0.07 0.00 23 0 3,735 0
27JUN25 4.80 C 0.00 0.00 0.00 0.06 +0.01 25 0 1,176 0
27JUN25 4.90 C 0.00 0.00 0.00 0.05 +0.01 25 0 932 0
27JUN25 5.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 853 0
27JUN25 5.25 C 0.00 0.00 0.00 0.02 0.00 26 0 1,260 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1,652 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 280 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 784 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 799 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 294 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 457 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 782 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 181 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 242 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 81 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 240 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 586 0
29SEP25 2.90 C 0.00 0.00 0.00 1.31 +0.03 27 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.21 +0.03 17 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.02 +0.03 26 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.92 +0.02 23 0 1 0
29SEP25 3.40 C 0.00 0.00 0.00 0.83 +0.02 24 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.74 +0.02 24 0 1 0
29SEP25 3.60 C 0.00 0.00 0.00 0.66 +0.02 25 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.58 +0.02 25 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.50 +0.02 24 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.43 +0.01 24 0 20 0
29SEP25 4.00 C 0.00 0.00 0.00 0.37 +0.01 24 0 80 0
29SEP25 4.10 C 0.00 0.00 0.00 0.31 +0.01 24 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.26 +0.01 24 0 157 0
29SEP25 4.30 C 0.00 0.00 0.00 0.22 +0.01 24 0 2,554 0
29SEP25 4.40 C 0.16 0.16 0.16 0.19 +0.02 25 9 285 +9
29SEP25 4.50 C 0.00 0.00 0.00 0.15 +0.01 24 0 158 0
29SEP25 4.60 C 0.12 0.12 0.11 0.13 +0.01 25 11 187 -1
29SEP25 4.70 C 0.00 0.00 0.00 0.11 +0.01 25 0 125 0
29SEP25 4.80 C 0.00 0.00 0.00 0.09 +0.01 25 0 5,703 0
29SEP25 4.90 C 0.00 0.00 0.00 0.07 0.00 25 0 1,085 0
29SEP25 5.00 C 0.00 0.00 0.00 0.06 0.00 25 0 670 0
29SEP25 5.25 C 0.00 0.00 0.00 0.04 0.00 26 0 485 0
29SEP25 5.50 C 0.00 0.00 0.00 0.02 0.00 25 0 20 0
29SEP25 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 41 0
29SEP25 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP25 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29SEP25 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29SEP25 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 24 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC25 2.90 C 0.00 0.00 0.00 1.31 +0.03 25 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.12 +0.02 26 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.02 +0.01 23 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.93 +0.01 24 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.85 +0.01 26 0 1 0
30DEC25 3.50 C 0.00 0.00 0.00 0.76 0.00 25 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.68 -0.01 25 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.61 -0.01 25 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.54 -0.02 25 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.47 -0.02 24 0 120 0
30DEC25 4.00 C 0.00 0.00 0.00 0.42 -0.03 25 0 20 0
30DEC25 4.10 C 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
30DEC25 4.20 C 0.29 0.29 0.27 0.32 -0.04 24 60 582 +52
30DEC25 4.30 C 0.00 0.00 0.00 0.29 -0.03 25 0 543 0
30DEC25 4.40 C 0.00 0.00 0.00 0.25 -0.04 25 0 11 0
30DEC25 4.50 C 0.16 0.16 0.16 0.22 -0.04 25 9 68 +9
30DEC25 4.60 C 0.00 0.00 0.00 0.19 -0.04 25 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.17 -0.03 25 0 90 0
30DEC25 4.80 C 0.00 0.00 0.00 0.14 -0.04 25 0 36 0
30DEC25 4.90 C 0.00 0.00 0.00 0.12 -0.04 25 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 33 0
30DEC25 5.25 C 0.06 0.06 0.06 0.07 -0.03 25 30 50 +30
30DEC25 5.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 25 0
30DEC25 5.75 C 0.00 0.00 0.00 0.03 -0.02 24 0 18 0
30DEC25 6.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.31 +0.02 23 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.22 +0.02 27 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.12 +0.01 24 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.03 0.00 24 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.95 0.00 26 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.86 -0.01 25 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.79 -0.01 25 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.72 -0.01 26 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.65 -0.02 25 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.59 -0.03 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.53 -0.03 25 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.48 -0.04 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.43 -0.04 25 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.39 -0.04 25 0 125 0
30MAR26 4.30 C 0.00 0.00 0.00 0.35 -0.04 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.31 -0.04 25 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.28 -0.04 25 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.25 -0.04 25 0 30 0
30MAR26 4.70 C 0.00 0.00 0.00 0.22 -0.04 25 0 30 0
30MAR26 4.80 C 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.08 -0.04 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
TOTAL CALL 768 148,357 +355
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 69 0 381 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 1,230 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 1,189 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 444 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 196 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 450 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 800 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 6,479 0
28MAR25 3.90 P 0.01 0.01 0.01 0.02 0.00 26 10 5,186 -10
28MAR25 4.00 P 0.03 0.03 0.03 0.03 0.00 23 20 7,754 +20
28MAR25 4.10 P 0.07 0.07 0.06 0.06 -0.01 23 526 11,791 +131
28MAR25 4.20 P 0.12 0.12 0.12 0.12 0.00 26 10 13,963 +5
28MAR25 4.30 P 0.20 0.20 0.20 0.18 -0.02 26 1 8,292 0
28MAR25 4.40 P 0.00 0.00 0.00 0.25 -0.02 24 0 14,619 0
28MAR25 4.50 P 0.00 0.00 0.00 0.35 -0.01 30 0 6,751 0
28MAR25 4.60 P 0.00 0.00 0.00 0.43 -0.03 0 0 3,924 0
28MAR25 4.70 P 0.00 0.00 0.00 0.53 -0.03 0 0 159 0
28MAR25 4.80 P 0.00 0.00 0.00 0.63 -0.03 0 0 50 0
28MAR25 4.90 P 0.00 0.00 0.00 0.73 -0.03 0 0 100 0
28MAR25 5.00 P 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.58 -0.03 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.83 -0.03 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 3.08 -0.03 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 3.33 -0.03 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 3.58 -0.03 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.83 -0.03 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 4.08 -0.03 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 4.33 -0.03 0 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 280 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 -0.01 21 0 997 0
29APR25 3.80 P 0.00 0.00 0.00 0.02 -0.01 21 0 1,663 0
29APR25 3.90 P 0.04 0.04 0.04 0.04 0.00 22 110 3,055 +110
29APR25 4.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 3,165 0
29APR25 4.10 P 0.12 0.12 0.11 0.11 0.00 23 386 6,010 +328
29APR25 4.20 P 0.16 0.17 0.16 0.15 -0.01 22 522 3,595 +520
29APR25 4.30 P 0.23 0.24 0.22 0.22 -0.01 24 3,140 7,327 +2,000
29APR25 4.40 P 0.00 0.00 0.00 0.29 -0.02 24 0 5,487 0
29APR25 4.50 P 0.00 0.00 0.00 0.37 -0.02 25 0 1,622 0
29APR25 4.60 P 0.00 0.00 0.00 0.46 -0.01 27 0 1,146 0
29APR25 4.70 P 0.00 0.00 0.00 0.55 -0.01 28 0 591 0
29APR25 4.80 P 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.02 0.00 24 0 422 0
29MAY25 3.70 P 0.00 0.00 0.00 0.03 0.00 23 0 379 0
29MAY25 3.80 P 0.00 0.00 0.00 0.04 -0.01 22 0 1,702 0
29MAY25 3.90 P 0.07 0.07 0.07 0.07 0.00 23 5 1,335 0
29MAY25 4.00 P 0.10 0.10 0.10 0.10 -0.01 23 10 1,686 +10
29MAY25 4.10 P 0.00 0.00 0.00 0.14 -0.01 23 0 2,218 0
29MAY25 4.20 P 0.00 0.00 0.00 0.19 -0.01 23 0 2,992 0
29MAY25 4.30 P 0.25 0.25 0.25 0.25 -0.01 24 10 2,898 0
29MAY25 4.40 P 0.00 0.00 0.00 0.32 -0.01 25 0 1,139 0
29MAY25 4.50 P 0.00 0.00 0.00 0.39 -0.01 24 0 708 0
29MAY25 4.60 P 0.00 0.00 0.00 0.46 -0.03 23 0 241 0
29MAY25 4.70 P 0.00 0.00 0.00 0.55 -0.02 24 0 15 0
29MAY25 4.80 P 0.00 0.00 0.00 0.64 -0.02 24 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 233 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 176 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 -0.01 23 0 399 0
27JUN25 3.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 611 0
27JUN25 3.60 P 0.03 0.03 0.03 0.04 0.00 26 10 870 +10
27JUN25 3.70 P 0.00 0.00 0.00 0.05 0.00 24 0 651 0
27JUN25 3.80 P 0.08 0.08 0.08 0.08 0.00 26 10 1,626 0
27JUN25 3.90 P 0.00 0.00 0.00 0.11 0.00 26 0 1,308 0
27JUN25 4.00 P 0.15 0.15 0.15 0.14 0.00 25 321 2,455 +311
27JUN25 4.10 P 0.00 0.00 0.00 0.18 -0.01 25 0 1,637 0
27JUN25 4.20 P 0.25 0.25 0.25 0.23 -0.01 25 7 14,772 -7
27JUN25 4.30 P 0.33 0.33 0.33 0.29 -0.01 26 135 8,663 +135
27JUN25 4.40 P 0.00 0.00 0.00 0.35 -0.01 25 0 667 0
27JUN25 4.50 P 0.00 0.00 0.00 0.41 -0.02 24 0 1,358 0
27JUN25 4.60 P 0.00 0.00 0.00 0.49 -0.01 25 0 1,065 0
27JUN25 4.70 P 0.00 0.00 0.00 0.57 -0.02 25 0 1,163 0
27JUN25 4.80 P 0.00 0.00 0.00 0.65 -0.02 24 0 772 0
27JUN25 4.90 P 0.00 0.00 0.00 0.74 -0.03 24 0 1,586 0
27JUN25 5.00 P 0.00 0.00 0.00 0.84 -0.02 26 0 166 0
27JUN25 5.25 P 0.00 0.00 0.00 1.11 -0.03 36 0 913 0
27JUN25 5.50 P 0.00 0.00 0.00 1.37 -0.02 43 0 946 0
27JUN25 5.75 P 0.00 0.00 0.00 1.58 -0.03 0 0 1 0
27JUN25 6.00 P 0.00 0.00 0.00 1.83 -0.03 0 0 46 0
27JUN25 6.25 P 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.58 -0.03 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.83 -0.03 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 3.08 -0.03 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 3.33 -0.03 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 3.58 -0.03 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.83 -0.03 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 4.08 -0.03 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 4.33 -0.03 0 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.03 +0.01 26 0 217 0
29SEP25 3.20 P 0.00 0.00 0.00 0.04 0.00 26 0 583 0
29SEP25 3.30 P 0.00 0.00 0.00 0.05 0.00 25 0 78 0
29SEP25 3.40 P 0.00 0.00 0.00 0.07 -0.01 25 0 292 0
29SEP25 3.50 P 0.10 0.10 0.10 0.09 -0.01 24 69 532 +69
29SEP25 3.60 P 0.00 0.00 0.00 0.12 0.00 25 0 265 0
29SEP25 3.70 P 0.00 0.00 0.00 0.15 -0.01 24 0 321 0
29SEP25 3.80 P 0.00 0.00 0.00 0.19 -0.02 25 0 3,481 0
29SEP25 3.90 P 0.00 0.00 0.00 0.24 -0.02 25 0 546 0
29SEP25 4.00 P 0.00 0.00 0.00 0.29 -0.02 25 0 6,043 0
29SEP25 4.10 P 0.00 0.00 0.00 0.34 -0.03 25 0 225 0
29SEP25 4.20 P 0.00 0.00 0.00 0.39 -0.03 24 0 493 0
29SEP25 4.30 P 0.00 0.00 0.00 0.46 -0.02 24 0 188 0
29SEP25 4.40 P 0.00 0.00 0.00 0.53 -0.02 25 0 112 0
29SEP25 4.50 P 0.00 0.00 0.00 0.60 -0.03 24 0 427 0
29SEP25 4.60 P 0.00 0.00 0.00 0.68 -0.03 24 0 2,077 0
29SEP25 4.70 P 0.00 0.00 0.00 0.76 -0.03 24 0 450 0
29SEP25 4.80 P 0.00 0.00 0.00 0.84 -0.03 24 0 1,016 0
29SEP25 4.90 P 0.00 0.00 0.00 0.93 -0.03 24 0 1,135 0
29SEP25 5.00 P 0.00 0.00 0.00 1.02 -0.03 25 0 486 0
29SEP25 5.25 P 0.00 0.00 0.00 1.25 -0.03 25 0 408 0
29SEP25 5.50 P 0.00 0.00 0.00 1.48 -0.03 23 0 87 0
29SEP25 5.75 P 0.00 0.00 0.00 1.72 -0.03 20 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.97 -0.03 26 0 5 0
29SEP25 6.25 P 0.00 0.00 0.00 2.21 -0.03 0 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.46 -0.03 26 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.71 -0.02 32 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.95 -0.03 0 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 3.20 -0.03 31 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 3.45 -0.02 37 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 3.69 -0.03 0 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.94 -0.03 36 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 4.19 -0.02 42 0 25 0
29SEP25 8.50 P 0.00 0.00 0.00 4.43 -0.03 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.03 -0.03 24 0 110 0
30DEC25 3.10 P 0.00 0.00 0.00 0.05 -0.02 26 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.08 -0.04 25 0 119 0
30DEC25 3.40 P 0.00 0.00 0.00 0.10 -0.05 25 0 109 0
30DEC25 3.50 P 0.00 0.00 0.00 0.13 -0.05 25 0 324 0
30DEC25 3.60 P 0.00 0.00 0.00 0.16 -0.05 25 0 553 0
30DEC25 3.70 P 0.00 0.00 0.00 0.20 -0.05 25 0 244 0
30DEC25 3.80 P 0.00 0.00 0.00 0.24 -0.06 25 0 327 0
30DEC25 3.90 P 0.00 0.00 0.00 0.29 -0.05 25 0 556 0
30DEC25 4.00 P 0.00 0.00 0.00 0.35 -0.04 26 0 503 0
30DEC25 4.10 P 0.00 0.00 0.00 0.40 -0.04 26 0 231 0
30DEC25 4.20 P 0.00 0.00 0.00 0.46 -0.04 26 0 675 0
30DEC25 4.30 P 0.00 0.00 0.00 0.53 -0.04 27 0 1,045 0
30DEC25 4.40 P 0.00 0.00 0.00 0.58 -0.06 25 0 45 0
30DEC25 4.50 P 0.00 0.00 0.00 0.65 -0.06 25 0 41 0
30DEC25 4.60 P 0.00 0.00 0.00 0.72 -0.06 25 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.80 -0.06 25 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.88 -0.06 25 0 41 0
30DEC25 4.90 P 0.00 0.00 0.00 0.96 -0.06 25 0 3 0
30DEC25 5.00 P 0.00 0.00 0.00 1.04 -0.06 25 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.27 -0.05 26 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.50 -0.04 26 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.73 -0.04 25 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.97 -0.04 24 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.22 -0.03 28 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.46 -0.03 25 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.08 -0.04 25 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.10 -0.05 24 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.13 -0.05 25 0 17 0
30MAR26 3.50 P 0.15 0.15 0.15 0.16 -0.05 25 9 14 +9
30MAR26 3.60 P 0.00 0.00 0.00 0.20 -0.05 25 0 46 0
30MAR26 3.70 P 0.00 0.00 0.00 0.23 -0.05 25 0 85 0
30MAR26 3.80 P 0.00 0.00 0.00 0.27 -0.06 25 0 134 0
30MAR26 3.90 P 0.32 0.32 0.32 0.32 -0.07 25 10 15 +10
30MAR26 4.00 P 0.39 0.39 0.39 0.38 -0.05 26 64 568 +64
30MAR26 4.10 P 0.43 0.43 0.43 0.43 -0.06 25 10 20 +10
30MAR26 4.20 P 0.00 0.00 0.00 0.48 -0.07 25 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.54 -0.08 25 0 2 0
30MAR26 4.40 P 0.65 0.65 0.65 0.61 -0.07 25 5 11 +5
30MAR26 4.50 P 0.00 0.00 0.00 0.68 -0.07 25 0 34 0
30MAR26 4.60 P 0.00 0.00 0.00 0.75 -0.07 25 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.82 -0.07 25 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.90 -0.07 25 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.98 -0.07 25 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.07 -0.06 26 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.28 -0.06 25 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.51 -0.05 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.74 -0.05 25 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.98 -0.04 26 0 0 0
TOTAL PUT 5,400 201,899 +3,730
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$ 24.40
28MAR25 9.50 C 0.00 0.00 0.00 14.92 +1.10 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 14.67 +1.10 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 14.42 +1.09 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 13.93 +1.10 126 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 13.43 +1.10 115 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 12.93 +1.10 105 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 12.43 +1.10 93 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 11.93 +1.10 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 11.43 +1.10 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 10.93 +1.10 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 10.43 +1.09 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 9.94 +1.10 81 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 9.44 +1.10 74 0 10 0
28MAR25 15.50 C 0.00 0.00 0.00 8.94 +1.10 66 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 8.44 +1.10 58 0 10 0
28MAR25 16.50 C 0.00 0.00 0.00 7.94 +1.10 46 0 10 0
28MAR25 17.00 C 0.00 0.00 0.00 7.44 +1.10 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 6.94 +1.09 0 0 1 0
28MAR25 18.00 C 0.00 0.00 0.00 6.44 +1.09 0 0 5 0
28MAR25 18.50 C 0.00 0.00 0.00 5.95 +1.10 46 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 5.45 +1.09 40 0 11 0
28MAR25 19.50 C 0.00 0.00 0.00 4.96 +1.08 42 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 4.48 +1.13 44 0 16 0
28MAR25 21.00 C 0.00 0.00 0.00 3.48 +1.04 34 2 0 -2
28MAR25 22.00 C 0.00 0.00 0.00 2.60 +0.91 38 0 134 0
28MAR25 23.00 C 1.73 1.73 1.73 1.84 +0.74 40 17 273 -16
28MAR25 24.00 C 0.95 1.22 0.95 1.26 +0.57 42 35 553 +5
28MAR25 25.00 C 0.73 0.80 0.64 0.83 +0.45 44 41 354 0
28MAR25 26.00 C 0.43 0.53 0.43 0.49 +0.30 44 97 613 +60
28MAR25 27.00 C 0.35 0.35 0.34 0.27 +0.18 43 6 116 0
28MAR25 28.00 C 0.14 0.24 0.14 0.14 +0.10 43 36 176 +12
28MAR25 29.00 C 0.00 0.00 0.00 0.07 +0.05 43 0 61 0
28MAR25 30.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 201 0
28MAR25 31.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 172 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 61 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 84 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 22 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 8.01 +1.10 44 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 7.51 +1.09 40 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 7.03 +1.09 43 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 6.54 +1.08 41 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 6.07 +1.07 42 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 5.60 +1.06 42 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 5.14 +1.04 42 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 4.70 +1.11 42 0 22 0
29APR25 21.00 C 0.00 0.00 0.00 3.75 +0.94 37 0 1 0
29APR25 22.00 C 0.00 0.00 0.00 3.01 +0.86 39 0 460 0
29APR25 23.00 C 0.00 0.00 0.00 2.37 +0.77 40 0 623 0
29APR25 24.00 C 0.00 0.00 0.00 1.80 +0.61 40 0 229 0
29APR25 25.00 C 1.24 1.33 1.24 1.38 +0.55 42 15 253 +10
29APR25 26.00 C 0.00 0.00 0.00 1.05 +0.47 43 0 464 0
29APR25 27.00 C 0.62 0.62 0.62 0.75 +0.36 43 8 185 -8
29APR25 28.00 C 0.38 0.60 0.38 0.52 +0.27 42 26 109 -17
29APR25 29.00 C 0.39 0.44 0.39 0.36 +0.20 43 6 36 +2
29APR25 30.00 C 0.26 0.26 0.26 0.24 +0.14 42 27 165 -27
29APR25 31.00 C 0.26 0.27 0.26 0.16 +0.10 42 28 32 -6
29APR25 32.00 C 0.00 0.00 0.00 0.11 +0.07 43 0 15 0
29APR25 33.00 C 0.00 0.00 0.00 0.07 +0.05 43 0 3 0
29APR25 34.00 C 0.00 0.00 0.00 0.05 +0.04 43 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 7.61 +1.08 42 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 7.14 +1.07 42 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 6.68 +1.06 42 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 6.23 +1.05 42 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 5.79 +1.04 42 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 5.36 +1.02 42 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 4.94 +1.11 42 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 4.04 +0.91 38 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 3.35 +0.84 39 0 15 0
29MAY25 23.00 C 0.00 0.00 0.00 2.74 +0.76 40 0 175 0
29MAY25 24.00 C 0.00 0.00 0.00 2.21 +0.67 40 0 290 0
29MAY25 25.00 C 0.00 0.00 0.00 1.76 +0.59 41 0 117 0
29MAY25 26.00 C 1.25 1.25 1.25 1.40 +0.50 41 15 120 -15
29MAY25 27.00 C 1.00 1.00 1.00 1.12 +0.43 42 30 85 -28
29MAY25 28.00 C 0.00 0.00 0.00 0.88 +0.37 43 0 98 0
29MAY25 29.00 C 0.00 0.00 0.00 0.66 +0.30 42 0 67 0
29MAY25 30.00 C 0.57 0.57 0.57 0.50 +0.24 42 100 182 +82
29MAY25 31.00 C 0.00 0.00 0.00 0.37 +0.19 42 0 50 0
29MAY25 32.00 C 0.00 0.00 0.00 0.27 +0.15 42 0 67 0
29MAY25 33.00 C 0.00 0.00 0.00 0.19 +0.10 42 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 0.14 +0.08 42 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 0.10 +0.06 42 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 11.04 +1.09 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 10.55 +1.10 39 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 10.06 +1.10 42 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 9.57 +1.10 42 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 9.08 +1.10 42 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 8.59 +1.09 40 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 8.11 +1.09 41 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 7.63 +1.08 41 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 7.17 +1.08 42 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 6.71 +1.08 42 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 6.25 +1.05 41 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 5.82 +1.05 42 0 15 0
27JUN25 19.50 C 0.00 0.00 0.00 5.39 +1.03 41 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 4.98 +1.04 42 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 4.14 +0.91 39 0 25 0
27JUN25 22.00 C 0.00 0.00 0.00 3.45 +0.86 40 0 15 0
27JUN25 23.00 C 0.00 0.00 0.00 2.86 +0.79 41 0 15 0
27JUN25 24.00 C 2.25 2.25 2.25 2.32 +0.67 41 1 25 0
27JUN25 25.00 C 0.00 0.00 0.00 1.90 +0.62 42 0 70 0
27JUN25 26.00 C 0.00 0.00 0.00 1.54 +0.57 42 0 90 0
27JUN25 27.00 C 0.00 0.00 0.00 1.21 +0.48 42 0 21 0
27JUN25 28.00 C 0.94 0.94 0.94 0.94 +0.40 42 10 25 +10
27JUN25 29.00 C 0.00 0.00 0.00 0.73 +0.33 42 0 51 0
27JUN25 30.00 C 0.00 0.00 0.00 0.56 +0.27 42 0 73 0
27JUN25 31.00 C 0.00 0.00 0.00 0.42 +0.21 42 0 48 0
27JUN25 32.00 C 0.00 0.00 0.00 0.32 +0.17 42 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.24 +0.14 42 0 39 0
27JUN25 34.00 C 0.00 0.00 0.00 0.18 +0.11 42 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.13 +0.08 41 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.10 +0.06 42 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.07 +0.05 41 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.05 +0.04 41 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 10.07 +1.10 43 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 9.58 +1.10 41 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 9.10 +1.10 42 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 8.62 +1.09 41 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 8.15 +1.08 41 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 7.70 +1.09 42 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 7.25 +1.08 42 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 6.81 +1.06 41 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 6.39 +1.05 41 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 5.98 +1.04 41 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 5.59 +1.02 41 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 5.22 +1.00 41 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 4.53 +0.96 41 0 31 0
29SEP25 22.00 C 0.00 0.00 0.00 3.90 +0.90 41 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 3.35 +0.83 41 0 15 0
29SEP25 24.00 C 0.00 0.00 0.00 2.87 +0.76 41 0 5 0
29SEP25 25.00 C 0.00 0.00 0.00 2.45 +0.70 41 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 2.09 +0.64 41 0 5 0
29SEP25 27.00 C 0.00 0.00 0.00 1.78 +0.58 41 0 5 0
29SEP25 28.00 C 0.00 0.00 0.00 1.50 +0.51 41 0 14 0
29SEP25 29.00 C 0.00 0.00 0.00 1.28 +0.44 41 0 15 0
29SEP25 30.00 C 0.00 0.00 0.00 1.07 +0.40 41 0 6 0
29SEP25 31.00 C 0.00 0.00 0.00 0.91 +0.36 41 0 5 0
29SEP25 32.00 C 0.00 0.00 0.00 0.76 +0.31 41 0 10 0
29SEP25 33.00 C 0.00 0.00 0.00 0.65 +0.27 41 0 5 0
29SEP25 34.00 C 0.00 0.00 0.00 0.54 +0.24 41 0 6 0
29SEP25 35.00 C 0.00 0.00 0.00 0.46 +0.22 41 0 5 0
29SEP25 36.00 C 0.00 0.00 0.00 0.38 +0.18 42 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.32 +0.16 41 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 0.27 +0.14 42 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.22 +0.11 41 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.19 +0.11 42 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 0.15 +0.08 41 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 0.13 +0.07 41 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 0.11 +0.06 42 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 8.24 +1.08 41 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.81 +1.07 41 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 7.39 +1.06 41 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.00 +1.06 42 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 6.61 +1.03 41 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 6.25 +1.03 41 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 5.90 +1.01 41 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.56 +0.98 41 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 4.95 +0.95 41 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.40 +0.91 41 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 3.90 +0.85 41 0 1 0
30DEC25 24.00 C 0.00 0.00 0.00 3.47 +0.82 41 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 3.06 +0.75 41 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 2.72 +0.71 41 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 2.39 +0.65 41 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 2.13 +0.62 41 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 1.86 +0.56 41 0 8 0
30DEC25 30.00 C 0.00 0.00 0.00 1.66 +0.53 41 0 27 0
30DEC25 31.00 C 0.00 0.00 0.00 1.45 +0.48 41 0 15 0
30DEC25 32.00 C 0.00 0.00 0.00 1.28 +0.44 41 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.13 +0.39 41 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 0.98 +0.37 41 0 10 0
30DEC25 35.00 C 0.00 0.00 0.00 0.87 +0.34 41 0 40 0
30DEC25 36.00 C 0.00 0.00 0.00 0.76 +0.31 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.01 +1.09 42 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.62 +1.07 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.26 +1.05 41 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.92 +1.05 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.59 +1.04 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.27 +1.01 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.98 +1.01 41 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.42 +0.97 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.92 +0.95 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.44 +0.88 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.03 +0.87 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.64 +0.81 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.30 +0.80 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.97 +0.73 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.68 +0.71 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 2.42 +0.66 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.17 +0.61 41 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 1.97 +0.59 41 0 5 0
30MAR26 32.00 C 0.00 0.00 0.00 1.77 +0.54 41 0 5 0
30MAR26 33.00 C 0.00 0.00 0.00 1.59 +0.51 41 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.44 +0.48 41 0 5 0
TOTAL CALL 500 7,813 +62
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 144 0 1 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 137 0 30 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 110 0 11 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 52 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 31 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 70 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 76 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 27 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 83 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 47 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 114 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 49 0
28MAR25 20.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 350 0
28MAR25 21.00 P 0.06 0.06 0.06 0.08 -0.08 43 10 273 +10
28MAR25 22.00 P 0.23 0.25 0.18 0.20 -0.18 42 73 551 -28
28MAR25 23.00 P 0.60 0.60 0.48 0.43 -0.33 42 3 601 +3
28MAR25 24.00 P 0.87 0.87 0.87 0.83 -0.52 43 20 548 +20
28MAR25 25.00 P 0.00 0.00 0.00 1.39 -0.68 45 0 728 0
28MAR25 26.00 P 0.00 0.00 0.00 2.08 -0.84 46 0 7 0
28MAR25 27.00 P 0.00 0.00 0.00 2.90 -0.85 48 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 3.69 -1.02 43 0 32 0
28MAR25 29.00 P 0.00 0.00 0.00 4.63 -1.07 43 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 5.60 -1.10 0 0 20 0
28MAR25 31.00 P 0.00 0.00 0.00 6.60 -1.10 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 7.60 -1.10 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 8.60 -1.10 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 9.60 -1.10 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 10.60 -1.10 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 11.60 -1.10 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 12.60 -1.10 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 13.60 -1.10 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 14.60 -1.10 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 15.60 -1.10 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 16.60 -1.10 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 17.60 -1.10 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 18.60 -1.10 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 22 0
29APR25 17.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 22 0
29APR25 18.50 P 0.00 0.00 0.00 0.06 -0.02 42 0 34 0
29APR25 19.00 P 0.00 0.00 0.00 0.08 -0.04 41 0 22 0
29APR25 19.50 P 0.00 0.00 0.00 0.12 -0.06 41 0 68 0
29APR25 20.00 P 0.00 0.00 0.00 0.18 -0.07 42 0 67 0
29APR25 21.00 P 0.33 0.33 0.27 0.33 -0.13 42 4 161 -2
29APR25 22.00 P 0.57 0.57 0.51 0.55 -0.22 41 23 680 +15
29APR25 23.00 P 1.06 1.06 1.06 0.87 -0.37 41 20 646 -20
29APR25 24.00 P 1.35 1.35 1.35 1.29 -0.50 41 1 276 0
29APR25 25.00 P 0.00 0.00 0.00 1.87 -0.58 42 0 461 0
29APR25 26.00 P 0.00 0.00 0.00 2.55 -0.69 44 0 30 0
29APR25 27.00 P 0.00 0.00 0.00 3.29 -0.67 45 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 3.98 -0.85 42 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 4.83 -0.93 42 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 5.73 -0.99 42 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 6.66 -1.04 42 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 7.62 -1.08 42 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 8.60 -1.10 0 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 9.60 -1.10 0 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 10.60 -1.10 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.11 -0.04 42 0 4 0
29MAY25 18.50 P 0.00 0.00 0.00 0.15 -0.05 42 0 32 0
29MAY25 19.00 P 0.00 0.00 0.00 0.20 -0.07 41 0 15 0
29MAY25 19.50 P 0.00 0.00 0.00 0.27 -0.08 42 0 2 0
29MAY25 20.00 P 0.00 0.00 0.00 0.35 -0.10 42 0 3 0
29MAY25 21.00 P 0.00 0.00 0.00 0.56 -0.16 42 0 118 0
29MAY25 22.00 P 0.00 0.00 0.00 0.85 -0.25 42 0 239 0
29MAY25 23.00 P 0.00 0.00 0.00 1.25 -0.34 42 0 360 0
29MAY25 24.00 P 0.00 0.00 0.00 1.73 -0.42 43 0 743 0
29MAY25 25.00 P 0.00 0.00 0.00 2.28 -0.51 43 0 204 0
29MAY25 26.00 P 0.00 0.00 0.00 2.91 -0.60 44 0 15 0
29MAY25 27.00 P 0.00 0.00 0.00 3.61 -0.57 44 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 4.25 -0.76 42 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 5.05 -0.83 42 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 5.89 -0.91 42 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 6.78 -0.96 42 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 7.70 -1.01 42 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 8.65 -1.05 42 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 9.62 -1.08 43 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 10.60 -1.10 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
27JUN25 14.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 12 0
27JUN25 15.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 1 0
27JUN25 16.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 22 0
27JUN25 16.50 P 0.00 0.00 0.00 0.13 -0.03 41 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.18 -0.04 41 0 34 0
27JUN25 17.50 P 0.00 0.00 0.00 0.23 -0.06 41 0 63 0
27JUN25 18.00 P 0.27 0.27 0.27 0.30 -0.07 41 10 27 +10
27JUN25 18.50 P 0.00 0.00 0.00 0.38 -0.09 41 0 34 0
27JUN25 19.00 P 0.00 0.00 0.00 0.48 -0.11 41 0 17 0
27JUN25 19.50 P 0.00 0.00 0.00 0.59 -0.14 41 0 128 0
27JUN25 20.00 P 0.75 0.75 0.75 0.72 -0.16 41 15 232 +15
27JUN25 21.00 P 0.00 0.00 0.00 1.03 -0.23 41 0 235 0
27JUN25 22.00 P 0.00 0.00 0.00 1.42 -0.30 41 0 30 0
27JUN25 23.00 P 0.00 0.00 0.00 1.88 -0.42 40 0 46 0
27JUN25 24.00 P 0.00 0.00 0.00 2.43 -0.50 40 0 60 0
27JUN25 25.00 P 0.00 0.00 0.00 3.09 -0.60 41 0 133 0
27JUN25 26.00 P 0.00 0.00 0.00 3.77 -0.66 41 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 4.53 -0.69 42 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 5.30 -0.77 41 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 6.12 -0.83 41 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 6.98 -0.88 41 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 7.87 -0.92 41 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 8.77 -0.96 41 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 9.70 -0.99 41 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 10.65 -1.01 42 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 11.60 -1.03 42 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 12.56 -1.04 41 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 13.53 -1.06 42 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 14.50 -1.07 41 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 15.48 -1.07 42 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 16.46 -1.08 41 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 17.44 -1.09 40 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 18.43 -1.08 42 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 19.41 -1.09 40 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.15 -0.01 41 0 3 0
29SEP25 15.00 P 0.00 0.00 0.00 0.19 -0.02 41 0 19 0
29SEP25 15.50 P 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.31 -0.03 41 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.39 -0.03 42 0 2 0
29SEP25 17.00 P 0.00 0.00 0.00 0.47 -0.05 41 0 4 0
29SEP25 17.50 P 0.00 0.00 0.00 0.57 -0.06 41 0 56 0
29SEP25 18.00 P 0.00 0.00 0.00 0.68 -0.08 41 0 6 0
29SEP25 18.50 P 0.00 0.00 0.00 0.79 -0.08 41 0 3 0
29SEP25 19.00 P 0.00 0.00 0.00 0.95 -0.08 41 0 48 0
29SEP25 19.50 P 0.00 0.00 0.00 1.11 -0.09 41 0 20 0
29SEP25 20.00 P 0.00 0.00 0.00 1.28 -0.11 42 0 65 0
29SEP25 21.00 P 0.00 0.00 0.00 1.66 -0.20 41 0 85 0
29SEP25 22.00 P 0.00 0.00 0.00 2.10 -0.25 41 0 250 0
29SEP25 23.00 P 0.00 0.00 0.00 2.59 -0.32 41 0 26 0
29SEP25 24.00 P 0.00 0.00 0.00 3.15 -0.38 41 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 3.76 -0.43 42 0 10 0
29SEP25 26.00 P 0.00 0.00 0.00 4.41 -0.50 41 0 38 0
29SEP25 27.00 P 0.00 0.00 0.00 5.11 -0.56 41 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 5.84 -0.62 41 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 6.62 -0.68 41 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 7.42 -0.74 41 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 8.26 -0.78 41 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 9.12 -0.82 41 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 10.00 -0.86 41 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 10.90 -0.89 42 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 11.81 -0.93 41 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 12.74 -0.95 42 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 13.68 -0.97 41 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 14.63 -0.99 42 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 15.58 -1.02 41 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 16.54 -1.03 41 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 17.51 -1.04 42 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 18.48 -1.05 41 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 19.46 -1.05 42 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.64 -0.03 41 0 35 0
30DEC25 17.00 P 0.00 0.00 0.00 0.75 -0.05 41 0 11 0
30DEC25 17.50 P 0.00 0.00 0.00 0.88 -0.05 41 0 8 0
30DEC25 18.00 P 0.00 0.00 0.00 1.01 -0.07 41 0 10 0
30DEC25 18.50 P 0.00 0.00 0.00 1.16 -0.09 41 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.33 -0.08 41 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 1.50 -0.11 41 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 1.68 -0.14 41 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.10 -0.17 41 0 7 0
30DEC25 22.00 P 0.00 0.00 0.00 2.56 -0.21 41 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.06 -0.28 41 0 50 0
30DEC25 24.00 P 0.00 0.00 0.00 3.63 -0.31 41 0 150 0
30DEC25 25.00 P 0.00 0.00 0.00 4.22 -0.37 41 0 60 0
30DEC25 26.00 P 0.00 0.00 0.00 4.87 -0.42 41 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.54 -0.48 41 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.27 -0.52 41 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.01 -0.58 41 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.80 -0.62 41 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.59 -0.68 41 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.43 -0.71 41 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.28 -0.75 41 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.14 -0.80 41 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.03 -0.83 41 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 12.93 -0.86 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.01 -0.02 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.14 -0.04 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.29 -0.06 41 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.47 -0.05 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.64 -0.07 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.82 -0.10 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.03 -0.10 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 2.45 -0.15 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.94 -0.16 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.44 -0.23 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.02 -0.25 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.60 -0.32 41 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.25 -0.34 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.91 -0.41 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.61 -0.45 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.35 -0.50 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.10 -0.55 41 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.89 -0.59 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.70 -0.63 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.52 -0.68 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.38 -0.71 42 0 0 0
TOTAL PUT 179 10,091 +23
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$ 5.35
28MAR25 3.30 C 0.00 0.00 0.00 2.06 0.00 81 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.96 0.00 75 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.86 0.00 69 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.76 0.00 64 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.66 0.00 59 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.56 0.00 53 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.46 0.00 48 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.36 0.00 42 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.26 0.00 35 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.16 0.00 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.96 0.00 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 0.76 0.00 0 0 550 0
28MAR25 4.70 C 0.00 0.00 0.00 0.66 0.00 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.56 0.00 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.47 0.00 23 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.38 0.00 24 0 6 0
28MAR25 5.25 C 0.18 0.18 0.18 0.19 0.00 24 10 34 -10
28MAR25 5.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 172 0
28MAR25 5.75 C 0.04 0.04 0.04 0.03 +0.01 27 200 1,144 +10
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 400 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 114 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 4,000 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 23 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 14 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 56 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.18 0.00 32 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.08 0.00 29 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.98 0.00 26 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.88 0.00 22 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 0.79 0.00 26 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 0.69 0.00 23 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 0.60 0.00 23 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.51 -0.01 22 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 0.43 -0.01 22 0 300 0
29APR25 5.25 C 0.00 0.00 0.00 0.26 0.00 23 0 300 0
29APR25 5.50 C 0.00 0.00 0.00 0.14 0.00 23 0 932 0
29APR25 5.75 C 0.10 0.10 0.10 0.08 +0.01 25 40 65 +40
29APR25 6.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 145 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.19 0.00 21 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.10 0.00 27 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.00 0.00 24 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.91 0.00 25 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.82 0.00 25 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.73 0.00 25 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.64 0.00 23 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.56 0.00 23 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.48 -0.01 23 0 250 0
29MAY25 5.25 C 0.00 0.00 0.00 0.32 0.00 23 0 250 0
29MAY25 5.50 C 0.00 0.00 0.00 0.20 0.00 23 0 100 0
29MAY25 5.75 C 0.00 0.00 0.00 0.13 0.00 25 0 4 0
29MAY25 6.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.02 0.00 25 0 131 0
29MAY25 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.09 0.00 0 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.99 0.00 0 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.89 0.00 0 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.70 0.00 31 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.60 0.00 28 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.50 0.00 24 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.40 0.00 20 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.31 0.00 27 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.21 0.00 24 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.12 0.00 26 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.02 0.00 23 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.93 0.00 24 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.85 0.00 25 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.76 0.00 24 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.67 0.00 23 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.59 -0.01 22 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.53 0.00 24 0 298 0
27JUN25 5.25 C 0.00 0.00 0.00 0.37 0.00 23 0 2,000 0
27JUN25 5.50 C 0.00 0.00 0.00 0.25 0.00 24 0 841 0
27JUN25 5.75 C 0.00 0.00 0.00 0.16 -0.01 24 0 215 0
27JUN25 6.00 C 0.00 0.00 0.00 0.11 0.00 25 0 90 0
27JUN25 6.25 C 0.00 0.00 0.00 0.07 0.00 25 0 109 0
27JUN25 6.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 7,600 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 11 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.10 0.00 36 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.00 0.00 32 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.90 0.00 25 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.80 0.00 0 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.70 0.00 0 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.61 0.00 29 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.51 0.00 26 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.41 0.00 23 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.32 0.00 27 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.22 0.00 24 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.13 0.00 25 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.04 0.00 25 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.95 0.00 24 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.87 0.00 25 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.78 0.00 24 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.71 0.00 25 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.63 0.00 24 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.57 0.00 25 0 115 0
29SEP25 5.25 C 0.00 0.00 0.00 0.42 0.00 25 0 145 0
29SEP25 5.50 C 0.00 0.00 0.00 0.30 0.00 25 0 265 0
29SEP25 5.75 C 0.00 0.00 0.00 0.21 0.00 25 0 28 0
29SEP25 6.00 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.06 0.00 24 0 15,500 0
29SEP25 6.75 C 0.07 0.07 0.07 0.05 0.00 26 4 200 0
29SEP25 7.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 404 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.23 0.00 25 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.14 0.00 25 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.05 0.00 24 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.97 0.00 25 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.89 0.00 25 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.81 0.00 24 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.74 0.00 24 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.67 -0.01 24 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.61 0.00 24 0 104 0
30DEC25 5.25 C 0.00 0.00 0.00 0.48 +0.01 25 0 311 0
30DEC25 5.50 C 0.00 0.00 0.00 0.36 0.00 24 0 131 0
30DEC25 5.75 C 0.00 0.00 0.00 0.28 0.00 25 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.24 0.00 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.16 0.00 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.08 0.00 25 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.00 0.00 25 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.92 0.00 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.86 +0.01 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.79 0.00 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.73 0.00 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.67 0.00 25 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.54 0.00 24 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.44 0.00 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.35 0.00 24 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.28 0.00 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
TOTAL CALL 254 37,457 +40
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 350 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
28MAR25 5.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 84 0
28MAR25 5.25 P 0.08 0.08 0.08 0.09 0.00 26 220 735 +220
28MAR25 5.50 P 0.20 0.20 0.20 0.22 0.00 26 2 202 +2
28MAR25 5.75 P 0.00 0.00 0.00 0.43 0.00 30 0 200 0
28MAR25 6.00 P 0.00 0.00 0.00 0.67 0.00 38 0 25 0
28MAR25 6.25 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.65 0.00 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.65 0.00 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.90 0.00 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.15 0.00 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.40 0.00 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.65 0.00 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.90 0.00 0 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.04 0.00 24 0 850 0
29APR25 5.00 P 0.00 0.00 0.00 0.06 0.00 24 0 850 0
29APR25 5.25 P 0.13 0.14 0.13 0.14 0.00 24 110 213 +110
29APR25 5.50 P 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.46 0.00 26 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.68 0.00 28 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.65 0.00 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.65 0.00 0 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.06 0.00 26 0 4 0
29MAY25 4.90 P 0.00 0.00 0.00 0.08 +0.01 25 0 600 0
29MAY25 5.00 P 0.09 0.09 0.09 0.10 0.00 25 10 810 +10
29MAY25 5.25 P 0.00 0.00 0.00 0.18 -0.01 24 0 1,270 0
29MAY25 5.50 P 0.00 0.00 0.00 0.32 0.00 25 0 1,280 0
29MAY25 5.75 P 0.00 0.00 0.00 0.49 0.00 25 0 300 0
29MAY25 6.00 P 0.00 0.00 0.00 0.70 0.00 27 0 300 0
29MAY25 6.25 P 0.00 0.00 0.00 0.91 0.00 25 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.65 0.00 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 200 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 160 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
27JUN25 4.40 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.03 0.00 25 0 120 0
27JUN25 4.60 P 0.00 0.00 0.00 0.05 0.00 26 0 50 0
27JUN25 4.70 P 0.00 0.00 0.00 0.06 0.00 25 0 125 0
27JUN25 4.80 P 0.00 0.00 0.00 0.08 0.00 25 0 55 0
27JUN25 4.90 P 0.00 0.00 0.00 0.10 0.00 25 0 20 0
27JUN25 5.00 P 0.12 0.14 0.12 0.13 0.00 25 350 250 +230
27JUN25 5.25 P 0.22 0.22 0.20 0.22 -0.01 24 460 460 +460
27JUN25 5.50 P 0.00 0.00 0.00 0.36 0.00 25 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.53 0.00 26 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.72 0.00 27 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.92 0.00 25 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.65 0.00 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.65 0.00 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.90 0.00 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 3.15 0.00 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.40 0.00 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.65 0.00 0 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.90 0.00 0 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.03 0.00 24 0 400 0
29SEP25 4.10 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.10 0.00 25 0 20 0
29SEP25 4.50 P 0.00 0.00 0.00 0.12 0.00 25 0 80 0
29SEP25 4.60 P 0.00 0.00 0.00 0.15 0.00 25 0 220 0
29SEP25 4.70 P 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.22 +0.01 25 0 60 0
29SEP25 4.90 P 0.00 0.00 0.00 0.26 +0.01 25 0 100 0
29SEP25 5.00 P 0.00 0.00 0.00 0.30 0.00 25 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.43 0.00 25 0 8 0
29SEP25 5.50 P 0.00 0.00 0.00 0.58 0.00 24 0 20 0
29SEP25 5.75 P 0.00 0.00 0.00 0.76 0.00 24 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.96 0.00 25 0 10 0
29SEP25 6.25 P 0.00 0.00 0.00 1.17 0.00 25 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.39 0.00 25 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.62 0.00 25 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.85 0.00 24 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.09 0.00 24 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.33 0.00 22 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.58 0.00 26 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.82 0.00 0 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.07 0.00 27 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.31 0.00 0 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.56 0.00 26 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.81 0.00 32 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 4.05 0.00 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.09 0.00 24 0 21 0
30DEC25 4.30 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.14 0.00 25 0 100 0
30DEC25 4.50 P 0.00 0.00 0.00 0.17 0.00 25 0 140 0
30DEC25 4.60 P 0.00 0.00 0.00 0.20 0.00 25 0 454 0
30DEC25 4.70 P 0.00 0.00 0.00 0.23 0.00 24 0 140 0
30DEC25 4.80 P 0.00 0.00 0.00 0.27 0.00 25 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.31 0.00 24 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.36 0.00 25 0 4 0
30DEC25 5.25 P 0.00 0.00 0.00 0.49 +0.01 25 0 6 0
30DEC25 5.50 P 0.00 0.00 0.00 0.64 0.00 25 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.81 0.00 25 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.00 +0.01 25 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.20 0.00 25 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.41 0.00 24 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.64 +0.01 25 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.87 +0.01 25 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.10 0.00 24 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.34 0.00 24 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.58 0.00 23 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.83 +0.01 27 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30MAR26 4.50 P 0.24 0.24 0.24 0.20 0.00 24 20 20 +20
30MAR26 4.60 P 0.00 0.00 0.00 0.24 0.00 25 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.27 0.00 24 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.31 0.00 24 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
30MAR26 5.00 P 0.44 0.44 0.44 0.40 0.00 24 40 40 +40
30MAR26 5.25 P 0.00 0.00 0.00 0.53 0.00 24 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.68 0.00 25 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.85 +0.01 25 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.03 0.00 25 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.23 +0.01 25 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.43 0.00 24 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.65 0.00 24 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.88 0.00 25 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.11 0.00 24 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.35 0.00 25 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.59 0.00 25 0 0 0
TOTAL PUT 1,212 11,951 +1,092
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$ 3.89
28MAR25 2.20 C 0.00 0.00 0.00 1.70 +0.05 109 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.60 +0.05 101 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.50 +0.05 93 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.40 +0.05 85 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.30 +0.05 77 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.20 +0.05 70 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.10 +0.05 63 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 1.00 +0.05 57 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.90 +0.05 50 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 0.80 +0.05 44 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 0.70 +0.05 38 0 1 0
28MAR25 3.30 C 0.00 0.00 0.00 0.60 +0.05 32 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.50 +0.05 27 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.39 +0.02 0 0 11 0
28MAR25 3.60 C 0.30 0.30 0.30 0.31 +0.04 25 20 40 0
28MAR25 3.70 C 0.00 0.00 0.00 0.23 +0.03 27 0 197 0
28MAR25 3.80 C 0.00 0.00 0.00 0.16 +0.03 27 0 600 0
28MAR25 3.90 C 0.00 0.00 0.00 0.11 +0.03 28 0 482 0
28MAR25 4.00 C 0.07 0.07 0.07 0.07 +0.02 29 93 689 +93
28MAR25 4.10 C 0.00 0.00 0.00 0.04 +0.01 28 0 140 0
28MAR25 4.20 C 0.00 0.00 0.00 0.03 +0.01 32 0 80 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 265 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 62 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 84 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 66 0 8 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 82 0 6 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 96 0 608 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.21 +0.05 46 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.11 +0.05 41 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 1.01 +0.05 36 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.91 +0.05 31 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 0.81 +0.05 27 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.71 +0.04 22 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.62 +0.05 28 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.53 +0.05 28 0 1 0
29APR25 3.50 C 0.00 0.00 0.00 0.43 +0.03 24 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.36 +0.04 27 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.29 +0.03 28 0 20 0
29APR25 3.80 C 0.00 0.00 0.00 0.24 +0.04 30 0 130 0
29APR25 3.90 C 0.00 0.00 0.00 0.18 +0.03 29 0 113 0
29APR25 4.00 C 0.14 0.14 0.14 0.13 +0.01 28 20 92 +20
29APR25 4.10 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.07 +0.01 28 0 33 0
29APR25 4.30 C 0.00 0.00 0.00 0.06 +0.02 31 0 15 0
29APR25 4.40 C 0.00 0.00 0.00 0.04 +0.01 30 0 55 0
29APR25 4.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 60 0
29APR25 4.60 C 0.00 0.00 0.00 0.02 +0.01 30 0 13 0
29APR25 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.12 +0.05 34 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.02 +0.05 30 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.92 +0.05 26 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.83 +0.05 30 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.74 +0.05 31 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.65 +0.05 30 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.56 +0.04 28 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.47 +0.04 26 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.40 +0.04 27 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.33 +0.03 27 0 202 0
29MAY25 3.80 C 0.00 0.00 0.00 0.29 +0.05 30 0 598 0
29MAY25 3.90 C 0.21 0.21 0.21 0.22 +0.02 27 10 78 0
29MAY25 4.00 C 0.17 0.17 0.17 0.19 +0.03 29 10 505 0
29MAY25 4.10 C 0.00 0.00 0.00 0.15 +0.02 29 0 40 0
29MAY25 4.20 C 0.00 0.00 0.00 0.12 +0.02 29 0 60 0
29MAY25 4.30 C 0.00 0.00 0.00 0.10 +0.02 30 0 30 0
29MAY25 4.40 C 0.00 0.00 0.00 0.07 +0.01 29 0 60 0
29MAY25 4.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 1,010 0
29MAY25 4.60 C 0.00 0.00 0.00 0.04 +0.01 29 0 1,000 0
29MAY25 4.70 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.72 +0.05 45 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.62 +0.05 39 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.52 +0.05 31 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.42 +0.05 0 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.32 +0.05 0 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 1.23 +0.05 35 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.13 +0.05 31 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.03 +0.05 27 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.94 +0.05 30 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 0.85 +0.05 30 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.76 +0.05 30 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.67 +0.05 28 0 1 0
27JUN25 3.40 C 0.00 0.00 0.00 0.59 +0.05 29 0 0 0
27JUN25 3.50 C 0.50 0.50 0.50 0.50 +0.03 26 2 2 +2
27JUN25 3.60 C 0.00 0.00 0.00 0.43 +0.03 27 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.37 +0.03 27 0 10 0
27JUN25 3.80 C 0.00 0.00 0.00 0.31 +0.03 27 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.26 +0.02 28 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.22 +0.02 28 0 130 0
27JUN25 4.10 C 0.00 0.00 0.00 0.19 +0.03 29 0 50 0
27JUN25 4.20 C 0.00 0.00 0.00 0.15 +0.02 29 0 30 0
27JUN25 4.30 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 55 0
27JUN25 4.60 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 10 0
27JUN25 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 265 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.72 +0.05 0 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.62 +0.05 0 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.43 +0.05 36 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.33 +0.05 32 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.23 +0.05 26 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.14 +0.05 32 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 1.04 +0.05 29 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.95 +0.05 30 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.86 +0.05 30 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.77 +0.05 29 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.69 +0.05 29 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.61 +0.05 29 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.54 +0.05 29 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.47 +0.04 29 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.41 +0.04 29 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.36 +0.05 29 0 30 0
29SEP25 3.90 C 0.00 0.00 0.00 0.31 +0.04 29 0 10 0
29SEP25 4.00 C 0.00 0.00 0.00 0.26 +0.03 29 0 358 0
29SEP25 4.10 C 0.00 0.00 0.00 0.22 +0.03 29 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.19 +0.03 29 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.16 +0.03 29 0 40 0
29SEP25 4.40 C 0.00 0.00 0.00 0.13 +0.02 29 0 300 0
29SEP25 4.50 C 0.00 0.00 0.00 0.11 +0.02 29 0 1,400 0
29SEP25 4.60 C 0.00 0.00 0.00 0.09 +0.02 28 0 10 0
29SEP25 4.70 C 0.00 0.00 0.00 0.08 +0.02 29 0 100 0
29SEP25 4.80 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 20 0
29SEP25 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 6.00 C 0.03 0.03 0.03 0.01 0.00 31 300 300 +300
29SEP25 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 550 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.23 +0.05 25 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.14 +0.05 30 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.05 +0.06 30 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.96 +0.05 30 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.87 +0.05 29 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.79 +0.05 29 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.71 +0.05 29 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.64 +0.05 29 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.57 +0.05 29 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.51 +0.05 29 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.45 +0.04 29 0 20 0
30DEC25 3.80 C 0.00 0.00 0.00 0.40 +0.04 29 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.36 +0.04 29 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.32 +0.04 29 0 6 0
30DEC25 4.10 C 0.00 0.00 0.00 0.28 +0.04 29 0 15 0
30DEC25 4.20 C 0.00 0.00 0.00 0.25 +0.04 29 0 5 0
30DEC25 4.30 C 0.00 0.00 0.00 0.22 +0.03 29 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.19 +0.03 29 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.17 +0.03 29 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.15 +0.03 29 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.13 +0.03 29 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.06 +0.06 30 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.97 +0.05 29 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.89 +0.05 29 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.81 +0.05 29 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.74 +0.05 29 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.68 +0.06 29 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.62 +0.05 29 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.56 +0.05 29 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.51 +0.05 29 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.46 +0.05 29 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.42 +0.05 29 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.38 +0.04 29 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.34 +0.04 29 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.31 +0.04 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.28 +0.04 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.25 +0.03 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.23 +0.04 29 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.18 +0.03 29 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
TOTAL CALL 455 11,294 +415
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 150 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 103 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 76 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 128 0
28MAR25 3.60 P 0.00 0.00 0.00 0.02 0.00 30 0 597 0
28MAR25 3.70 P 0.03 0.03 0.03 0.04 0.00 30 20 303 0
28MAR25 3.80 P 0.08 0.08 0.08 0.07 -0.02 29 50 358 +50
28MAR25 3.90 P 0.00 0.00 0.00 0.12 -0.02 31 0 221 0
28MAR25 4.00 P 0.00 0.00 0.00 0.17 -0.04 28 0 427 0
28MAR25 4.10 P 0.00 0.00 0.00 0.25 -0.04 31 0 152 0
28MAR25 4.20 P 0.00 0.00 0.00 0.33 -0.04 31 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.42 -0.04 32 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.51 -0.05 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.61 -0.05 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.36 -0.05 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.61 -0.05 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.61 -0.05 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 3.11 -0.05 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 3.36 -0.05 0 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 200 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29APR25 3.40 P 0.00 0.00 0.00 0.03 0.00 32 0 110 0
29APR25 3.50 P 0.00 0.00 0.00 0.04 0.00 30 0 63 0
29APR25 3.60 P 0.06 0.06 0.05 0.06 0.00 30 70 100 +70
29APR25 3.70 P 0.00 0.00 0.00 0.09 -0.01 30 0 200 0
29APR25 3.80 P 0.00 0.00 0.00 0.13 -0.01 30 0 52 0
29APR25 3.90 P 0.00 0.00 0.00 0.17 -0.03 29 0 20 0
29APR25 4.00 P 0.00 0.00 0.00 0.23 -0.03 29 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.30 -0.03 30 0 30 0
29APR25 4.20 P 0.00 0.00 0.00 0.36 -0.04 28 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.44 -0.04 28 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.53 -0.04 29 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.62 -0.04 29 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.04 -0.01 29 0 220 0
29MAY25 3.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 30 0
29MAY25 3.60 P 0.00 0.00 0.00 0.08 -0.01 28 0 230 0
29MAY25 3.70 P 0.00 0.00 0.00 0.12 -0.01 29 0 700 0
29MAY25 3.80 P 0.00 0.00 0.00 0.16 -0.02 29 0 815 0
29MAY25 3.90 P 0.00 0.00 0.00 0.22 -0.01 31 0 800 0
29MAY25 4.00 P 0.00 0.00 0.00 0.27 -0.03 30 0 841 0
29MAY25 4.10 P 0.00 0.00 0.00 0.34 -0.02 31 0 60 0
29MAY25 4.20 P 0.00 0.00 0.00 0.40 -0.03 30 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.47 -0.03 29 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.55 -0.04 29 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.64 -0.04 30 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.72 -0.05 28 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.82 -0.04 30 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
27JUN25 3.10 P 0.00 0.00 0.00 0.02 0.00 30 0 20 0
27JUN25 3.20 P 0.00 0.00 0.00 0.03 0.00 29 0 140 0
27JUN25 3.30 P 0.00 0.00 0.00 0.04 0.00 29 0 25 0
27JUN25 3.40 P 0.00 0.00 0.00 0.06 0.00 29 0 70 0
27JUN25 3.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 210 0
27JUN25 3.60 P 0.00 0.00 0.00 0.11 -0.01 28 0 185 0
27JUN25 3.70 P 0.00 0.00 0.00 0.15 -0.01 29 0 130 0
27JUN25 3.80 P 0.00 0.00 0.00 0.19 -0.02 29 0 60 0
27JUN25 3.90 P 0.00 0.00 0.00 0.25 0.00 30 0 300 0
27JUN25 4.00 P 0.00 0.00 0.00 0.30 -0.02 30 0 305 0
27JUN25 4.10 P 0.00 0.00 0.00 0.36 -0.03 30 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.49 -0.03 29 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.57 -0.03 29 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.65 -0.04 29 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.74 -0.04 30 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.83 -0.04 30 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.92 -0.04 30 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.36 -0.05 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.61 -0.05 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.61 -0.05 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 3.11 -0.05 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 3.36 -0.05 0 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29SEP25 2.80 P 0.00 0.00 0.00 0.03 0.00 29 0 10 0
29SEP25 2.90 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.06 0.00 29 0 4 0
29SEP25 3.10 P 0.00 0.00 0.00 0.08 0.00 29 0 46 0
29SEP25 3.20 P 0.00 0.00 0.00 0.11 0.00 29 0 20 0
29SEP25 3.30 P 0.00 0.00 0.00 0.14 0.00 29 0 53 0
29SEP25 3.40 P 0.00 0.00 0.00 0.17 -0.01 29 0 503 0
29SEP25 3.50 P 0.00 0.00 0.00 0.21 -0.01 29 0 2 0
29SEP25 3.60 P 0.00 0.00 0.00 0.26 0.00 29 0 100 0
29SEP25 3.70 P 0.00 0.00 0.00 0.31 -0.01 29 0 20 0
29SEP25 3.80 P 0.00 0.00 0.00 0.36 -0.01 29 0 340 0
29SEP25 3.90 P 0.00 0.00 0.00 0.42 -0.02 29 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.48 -0.02 29 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.55 -0.02 29 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.62 -0.03 29 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.70 -0.02 29 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.78 -0.03 29 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.86 -0.03 29 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.94 -0.04 29 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.03 -0.03 29 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 1.12 -0.03 30 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.21 -0.03 30 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.30 -0.04 30 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.53 -0.04 29 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.77 -0.04 30 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 2.01 -0.05 30 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.25 -0.05 26 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.50 -0.05 32 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.99 -0.05 33 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 3.23 -0.05 0 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 3.48 -0.05 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.05 0.00 28 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.07 0.00 29 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.09 0.00 28 0 71 0
30DEC25 3.10 P 0.00 0.00 0.00 0.12 0.00 29 0 90 0
30DEC25 3.20 P 0.00 0.00 0.00 0.15 0.00 29 0 80 0
30DEC25 3.30 P 0.00 0.00 0.00 0.18 0.00 29 0 140 0
30DEC25 3.40 P 0.00 0.00 0.00 0.22 0.00 29 0 250 0
30DEC25 3.50 P 0.00 0.00 0.00 0.26 0.00 29 0 4 0
30DEC25 3.60 P 0.00 0.00 0.00 0.31 0.00 29 0 16 0
30DEC25 3.70 P 0.00 0.00 0.00 0.36 0.00 29 0 170 0
30DEC25 3.80 P 0.00 0.00 0.00 0.41 -0.01 29 0 130 0
30DEC25 3.90 P 0.00 0.00 0.00 0.47 -0.01 29 0 6 0
30DEC25 4.00 P 0.00 0.00 0.00 0.53 -0.01 29 0 15 0
30DEC25 4.10 P 0.00 0.00 0.00 0.60 -0.01 29 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.67 -0.01 29 0 200 0
30DEC25 4.30 P 0.00 0.00 0.00 0.74 -0.02 29 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.82 -0.02 29 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.89 -0.03 29 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.97 -0.03 29 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.06 -0.03 29 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.14 -0.03 29 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.23 -0.03 29 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
30MAR26 3.30 P 0.20 0.20 0.20 0.22 0.00 29 10 30 +10
30MAR26 3.40 P 0.00 0.00 0.00 0.26 0.00 29 0 20 0
30MAR26 3.50 P 0.00 0.00 0.00 0.30 0.00 29 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.35 0.00 29 0 120 0
30MAR26 3.70 P 0.00 0.00 0.00 0.40 0.00 29 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.45 -0.01 29 0 16 0
30MAR26 3.90 P 0.00 0.00 0.00 0.51 -0.01 29 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.57 -0.01 29 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.63 -0.02 29 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.70 -0.02 29 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.77 -0.02 29 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.85 -0.02 29 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.92 -0.02 29 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.00 -0.02 29 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.08 -0.03 29 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.17 -0.02 29 0 0 0
TOTAL PUT 150 11,233 +130
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$ 27.00
28MAR25 14.50 C 0.00 0.00 0.00 12.54 +1.05 94 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 12.04 +1.05 87 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 11.54 +1.05 79 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 11.04 +1.05 71 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 10.54 +1.05 57 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 10.04 +1.05 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 9.54 +1.05 0 0 3 0
28MAR25 18.00 C 0.00 0.00 0.00 9.04 +1.04 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 8.54 +1.04 0 0 45 0
28MAR25 19.00 C 0.00 0.00 0.00 8.05 +1.05 54 0 30 0
28MAR25 19.50 C 0.00 0.00 0.00 7.55 +1.05 49 0 15 0
28MAR25 20.00 C 0.00 0.00 0.00 7.05 +1.04 43 0 88 0
28MAR25 21.00 C 0.00 0.00 0.00 6.06 +1.03 44 0 1 0
28MAR25 22.00 C 0.00 0.00 0.00 5.09 +1.12 46 0 65 0
28MAR25 23.00 C 0.00 0.00 0.00 4.08 +1.00 35 0 729 0
28MAR25 24.00 C 3.54 3.54 3.54 3.24 +0.94 43 3 1,048 +3
28MAR25 25.00 C 1.70 1.70 1.70 2.43 +0.80 43 7 574 0
28MAR25 26.00 C 1.25 1.69 1.25 1.73 +0.63 43 119 1,868 +114
28MAR25 27.00 C 0.82 1.18 0.73 1.20 +0.50 44 305 4,141 +67
28MAR25 28.00 C 0.43 0.90 0.43 0.80 +0.38 44 597 1,985 +34
28MAR25 29.00 C 0.33 0.60 0.33 0.51 +0.26 45 153 723 0
28MAR25 30.00 C 0.15 0.43 0.15 0.31 +0.17 45 430 1,875 +180
28MAR25 31.00 C 0.08 0.17 0.08 0.17 +0.10 45 310 1,343 +250
28MAR25 32.00 C 0.05 0.09 0.05 0.09 +0.05 44 220 820 +136
28MAR25 33.00 C 0.03 0.04 0.03 0.04 +0.02 43 130 764 +70
28MAR25 34.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 347 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 380 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 104 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29APR25 16.50 C 0.00 0.00 0.00 10.60 +1.05 45 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 10.10 +1.04 0 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 9.61 +1.05 44 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 9.11 +1.04 39 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 8.62 +1.04 42 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 8.13 +1.04 42 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 7.65 +1.04 43 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 7.16 +1.02 41 0 1 0
29APR25 21.00 C 0.00 0.00 0.00 6.22 +1.00 42 0 4 0
29APR25 22.00 C 0.00 0.00 0.00 5.32 +1.08 42 3,420 4,717 +3,269
29APR25 23.00 C 0.00 0.00 0.00 4.41 +0.96 40 0 2,777 0
29APR25 24.00 C 0.00 0.00 0.00 3.63 +0.88 40 0 1,109 0
29APR25 25.00 C 2.79 2.93 2.79 2.93 +0.78 41 58 134 +58
29APR25 26.00 C 2.20 2.30 2.20 2.30 +0.66 40 17 106 -2
29APR25 27.00 C 1.86 1.99 1.86 1.82 +0.57 42 12 467 0
29APR25 28.00 C 1.02 1.05 1.01 1.37 +0.47 41 63 617 +1
29APR25 29.00 C 0.80 1.09 0.67 1.03 +0.37 42 105 234 +39
29APR25 30.00 C 0.55 0.66 0.55 0.78 +0.31 42 6,594 8,474 +6,594
29APR25 31.00 C 0.50 0.51 0.50 0.55 +0.22 42 105 242 +105
29APR25 32.00 C 0.23 0.36 0.23 0.39 +0.17 42 435 879 +378
29APR25 33.00 C 0.16 0.25 0.16 0.27 +0.12 42 472 5,183 +410
29APR25 34.00 C 0.11 0.21 0.11 0.19 +0.09 42 180 700 +150
29APR25 35.00 C 0.07 0.11 0.07 0.13 +0.07 42 150 364 +150
29APR25 36.00 C 0.06 0.11 0.06 0.09 +0.05 42 150 230 +150
29MAY25 17.00 C 0.00 0.00 0.00 10.17 +1.04 41 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 9.68 +1.04 41 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 9.19 +1.03 40 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 8.71 +1.03 40 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 8.23 +1.02 40 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 7.76 +1.01 40 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 7.30 +1.00 41 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 6.40 +0.97 41 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 5.54 +1.06 41 0 2 0
29MAY25 23.00 C 0.00 0.00 0.00 4.69 +0.94 39 0 415 0
29MAY25 24.00 C 0.00 0.00 0.00 3.96 +0.86 40 0 982 0
29MAY25 25.00 C 0.00 0.00 0.00 3.26 +0.72 39 0 314 0
29MAY25 26.00 C 0.00 0.00 0.00 2.71 +0.66 40 0 367 0
29MAY25 27.00 C 1.80 2.34 1.80 2.21 +0.59 40 100 926 +30
29MAY25 28.00 C 1.53 1.53 1.53 1.79 +0.53 40 30 472 0
29MAY25 29.00 C 1.20 1.44 1.20 1.44 +0.42 41 60 326 0
29MAY25 30.00 C 0.00 0.00 0.00 1.14 +0.37 41 0 3,421 0
29MAY25 31.00 C 0.74 0.96 0.74 0.89 +0.29 41 206 403 +52
29MAY25 32.00 C 0.44 0.44 0.44 0.69 +0.24 41 30 270 0
29MAY25 33.00 C 0.36 0.49 0.36 0.53 +0.20 41 388 3,717 +323
29MAY25 34.00 C 0.28 0.39 0.28 0.39 +0.15 41 300 550 +285
29MAY25 35.00 C 0.21 0.26 0.21 0.28 +0.10 40 200 459 +200
29MAY25 36.00 C 0.16 0.21 0.16 0.21 +0.09 40 180 537 +80
27JUN25 14.50 C 0.00 0.00 0.00 12.66 +1.05 49 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 12.16 +1.05 38 0 10 0
27JUN25 15.50 C 0.00 0.00 0.00 11.67 +1.05 44 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 11.18 +1.05 44 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 10.69 +1.04 44 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 10.20 +1.04 43 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 9.71 +1.03 42 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 9.23 +1.02 42 0 8 0
27JUN25 18.50 C 0.00 0.00 0.00 8.75 +1.01 42 0 75 0
27JUN25 19.00 C 0.00 0.00 0.00 8.28 +1.00 42 0 60 0
27JUN25 19.50 C 0.00 0.00 0.00 7.82 +0.99 42 0 180 0
27JUN25 20.00 C 0.00 0.00 0.00 7.36 +0.97 42 0 83 0
27JUN25 21.00 C 0.00 0.00 0.00 6.48 +0.93 42 0 32 0
27JUN25 22.00 C 0.00 0.00 0.00 5.65 +1.03 42 0 287 0
27JUN25 23.00 C 0.00 0.00 0.00 4.83 +0.91 41 0 147 0
27JUN25 24.00 C 0.00 0.00 0.00 4.14 +0.83 42 0 47 0
27JUN25 25.00 C 0.00 0.00 0.00 3.50 +0.75 42 0 180 0
27JUN25 26.00 C 0.00 0.00 0.00 2.91 +0.63 42 0 377 0
27JUN25 27.00 C 2.13 2.13 2.13 2.43 +0.57 42 30 414 0
27JUN25 28.00 C 1.75 1.75 1.75 2.00 +0.51 42 30 323 0
27JUN25 29.00 C 0.00 0.00 0.00 1.66 +0.44 43 0 68 0
27JUN25 30.00 C 0.00 0.00 0.00 1.35 +0.38 43 0 70 0
27JUN25 31.00 C 0.00 0.00 0.00 1.10 +0.33 43 0 220 0
27JUN25 32.00 C 0.00 0.00 0.00 0.88 +0.26 43 0 293 0
27JUN25 33.00 C 0.65 0.70 0.65 0.70 +0.22 43 120 124 +66
27JUN25 34.00 C 0.00 0.00 0.00 0.55 +0.17 43 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.44 +0.15 43 0 19 0
27JUN25 36.00 C 0.00 0.00 0.00 0.34 +0.12 43 0 229 0
27JUN25 37.00 C 0.00 0.00 0.00 0.26 +0.09 42 0 15 0
27JUN25 38.00 C 0.00 0.00 0.00 0.20 +0.07 42 0 4 0
27JUN25 39.00 C 0.00 0.00 0.00 0.15 +0.05 42 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 0.12 +0.05 42 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.09 +0.03 42 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 15 0
29SEP25 14.50 C 0.00 0.00 0.00 12.66 +1.05 44 0 10 0
29SEP25 15.00 C 0.00 0.00 0.00 12.17 +1.05 44 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 11.67 +1.04 39 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 11.19 +1.04 43 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 10.70 +1.03 42 0 1 0
29SEP25 17.00 C 0.00 0.00 0.00 10.22 +1.03 42 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 9.75 +1.03 42 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 9.28 +1.01 42 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 8.82 +1.00 42 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 8.36 +0.98 42 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 7.93 +0.98 42 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 7.49 +0.94 42 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 6.68 +0.91 42 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 5.92 +0.86 42 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 5.22 +0.81 42 0 32 0
29SEP25 24.00 C 0.00 0.00 0.00 4.47 +0.63 40 0 35 0
29SEP25 25.00 C 0.00 0.00 0.00 4.02 +0.69 42 0 27 0
29SEP25 26.00 C 0.00 0.00 0.00 3.51 +0.72 42 0 189 0
29SEP25 27.00 C 0.00 0.00 0.00 2.97 +0.48 41 0 40 0
29SEP25 28.00 C 0.00 0.00 0.00 2.66 +0.53 42 0 141 0
29SEP25 29.00 C 0.00 0.00 0.00 2.31 +0.47 42 0 106 0
29SEP25 30.00 C 0.00 0.00 0.00 2.01 +0.44 42 0 34 0
29SEP25 31.00 C 0.00 0.00 0.00 1.73 +0.38 42 0 99 0
29SEP25 32.00 C 0.00 0.00 0.00 1.50 +0.35 42 0 40 0
29SEP25 33.00 C 0.00 0.00 0.00 1.29 +0.30 42 0 11 0
29SEP25 34.00 C 0.00 0.00 0.00 1.11 +0.28 42 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.96 +0.24 42 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 0.82 +0.22 42 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.71 +0.19 42 0 15 0
29SEP25 38.00 C 0.00 0.00 0.00 0.60 +0.16 42 0 74 0
29SEP25 39.00 C 0.00 0.00 0.00 0.52 +0.15 42 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.44 +0.12 42 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 0.38 +0.12 42 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 0.33 +0.10 42 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.73 +1.01 41 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.27 +1.00 41 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.81 +0.98 41 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.36 +0.97 41 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.93 +0.95 41 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.51 +0.93 41 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.10 +0.92 41 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.71 +0.89 41 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 6.97 +0.85 41 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.28 +0.79 41 0 5 0
30DEC25 23.00 C 0.00 0.00 0.00 5.67 +0.76 41 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.10 +0.70 41 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 4.60 +0.67 41 0 225 0
30DEC25 26.00 C 0.00 0.00 0.00 4.12 +0.71 41 0 216 0
30DEC25 27.00 C 0.00 0.00 0.00 3.60 +0.47 40 0 166 0
30DEC25 28.00 C 0.00 0.00 0.00 3.32 +0.53 41 0 6 0
30DEC25 29.00 C 0.00 0.00 0.00 2.98 +0.50 41 0 51 0
30DEC25 30.00 C 0.00 0.00 0.00 2.65 +0.44 41 0 417 0
30DEC25 31.00 C 0.00 0.00 0.00 2.39 +0.44 41 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.12 +0.37 41 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.90 +0.36 41 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 1.70 +0.33 41 0 1 0
30DEC25 35.00 C 0.00 0.00 0.00 1.50 +0.28 41 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 1.35 +0.29 41 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.13 +0.93 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.75 +0.91 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.38 +0.89 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.02 +0.86 41 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.36 +0.83 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.74 +0.78 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.17 +0.74 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.65 +0.70 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.17 +0.67 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.58 +0.60 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.19 +0.47 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.92 +0.53 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.59 +0.52 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.27 +0.48 41 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 2.98 +0.45 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.72 +0.44 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.46 +0.38 41 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 2.24 +0.36 41 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 2.05 +0.36 41 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.84 +0.30 41 0 0 0
TOTAL CALL 15,709 61,665 +13,192
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 26 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 101 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 110 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 388 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 260 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4,297 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 582 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 1,627 0
28MAR25 22.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 1,297 0
28MAR25 23.00 P 0.12 0.12 0.12 0.09 -0.09 45 10 501 0
28MAR25 24.00 P 0.30 0.30 0.24 0.21 -0.15 45 54 2,881 +10
28MAR25 25.00 P 0.58 0.58 0.42 0.41 -0.28 45 101 816 +15
28MAR25 26.00 P 0.86 0.86 0.81 0.74 -0.41 46 2 1,114 0
28MAR25 27.00 P 0.00 0.00 0.00 1.19 -0.57 46 0 433 0
28MAR25 28.00 P 2.20 2.20 1.86 1.79 -0.71 46 146 106 +66
28MAR25 29.00 P 0.00 0.00 0.00 2.48 -0.76 46 0 9 0
28MAR25 30.00 P 0.00 0.00 0.00 3.25 -0.89 45 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 4.12 -0.96 45 0 15 0
28MAR25 32.00 P 0.00 0.00 0.00 5.05 -1.00 45 0 10 0
28MAR25 33.00 P 0.00 0.00 0.00 6.01 -1.04 44 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 7.00 -1.05 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 8.00 -1.05 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 9.00 -1.05 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 10.00 -1.05 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 11.00 -1.05 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 12.00 -1.05 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 13.00 -1.05 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 14.00 -1.05 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 15.00 -1.05 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 20 0
29APR25 19.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 160 0
29APR25 19.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 191 0
29APR25 20.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 408 0
29APR25 21.00 P 0.00 0.00 0.00 0.10 -0.05 42 0 269 0
29APR25 22.00 P 0.20 0.20 0.20 0.20 -0.07 43 3,422 4,743 +2,887
29APR25 23.00 P 0.41 0.41 0.41 0.34 -0.12 43 6 2,770 +6
29APR25 24.00 P 0.59 0.62 0.57 0.56 -0.19 43 94 400 -16
29APR25 25.00 P 0.97 0.97 0.85 0.85 -0.29 42 6,696 6,902 +6,286
29APR25 26.00 P 1.27 1.27 1.27 1.20 -0.44 42 59 582 0
29APR25 27.00 P 2.14 2.14 2.14 1.72 -0.51 43 2 3 +2
29APR25 28.00 P 0.00 0.00 0.00 2.28 -0.63 43 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 2.91 -0.66 42 0 2 0
29APR25 30.00 P 0.00 0.00 0.00 3.64 -0.74 42 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 4.43 -0.81 42 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 5.27 -0.88 42 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 6.16 -0.93 42 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 7.08 -0.98 42 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 8.04 -1.01 43 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 9.01 -1.04 42 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 6 0
29MAY25 17.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 14 0
29MAY25 18.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 15 0
29MAY25 19.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 35 0
29MAY25 19.50 P 0.10 0.10 0.08 0.09 -0.03 41 60 60 +60
29MAY25 20.00 P 0.14 0.14 0.14 0.12 -0.04 41 5 330 +5
29MAY25 21.00 P 0.00 0.00 0.00 0.21 -0.07 41 0 531 0
29MAY25 22.00 P 0.39 0.39 0.39 0.34 -0.11 41 45 420 +45
29MAY25 23.00 P 0.00 0.00 0.00 0.51 -0.18 40 0 6,428 0
29MAY25 24.00 P 1.00 1.00 0.77 0.77 -0.27 40 3 634 +3
29MAY25 25.00 P 1.35 1.36 1.18 1.11 -0.37 40 156 1,072 +138
29MAY25 26.00 P 1.78 1.78 1.59 1.53 -0.42 41 98 809 +90
29MAY25 27.00 P 2.38 2.38 2.12 2.03 -0.53 41 60 183 +60
29MAY25 28.00 P 0.00 0.00 0.00 2.61 -0.60 41 0 60 0
29MAY25 29.00 P 0.00 0.00 0.00 3.28 -0.55 42 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 3.90 -0.70 41 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 4.65 -0.77 41 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 5.46 -0.83 41 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 6.30 -0.89 40 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 7.19 -0.93 40 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 8.11 -0.97 40 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 9.06 -1.00 41 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 35 0
27JUN25 15.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 97 0
27JUN25 16.50 P 0.00 0.00 0.00 0.05 -0.03 42 0 175 0
27JUN25 17.00 P 0.00 0.00 0.00 0.07 -0.04 42 0 137 0
27JUN25 17.50 P 0.00 0.00 0.00 0.10 -0.05 43 0 75 0
27JUN25 18.00 P 0.18 0.18 0.18 0.13 -0.07 42 2 136 -2
27JUN25 18.50 P 0.00 0.00 0.00 0.18 -0.08 43 0 135 0
27JUN25 19.00 P 0.00 0.00 0.00 0.23 -0.08 42 0 3,683 0
27JUN25 19.50 P 0.00 0.00 0.00 0.30 -0.10 43 0 183 0
27JUN25 20.00 P 0.38 0.38 0.38 0.36 -0.12 42 15 466 +8
27JUN25 21.00 P 0.00 0.00 0.00 0.55 -0.17 42 0 343 0
27JUN25 22.00 P 0.89 0.89 0.89 0.78 -0.23 42 10 536 +10
27JUN25 23.00 P 0.00 0.00 0.00 1.09 -0.28 42 0 379 0
27JUN25 24.00 P 1.69 1.69 1.69 1.45 -0.38 42 12 276 0
27JUN25 25.00 P 0.00 0.00 0.00 1.91 -0.43 42 0 90 0
27JUN25 26.00 P 2.40 2.40 2.40 2.44 -0.54 42 20 69 +20
27JUN25 27.00 P 3.07 3.07 3.00 3.01 -0.61 43 630 658 +600
27JUN25 28.00 P 3.80 3.80 3.80 3.65 -0.66 43 20 15 -5
27JUN25 29.00 P 0.00 0.00 0.00 4.32 -0.70 42 0 15 0
27JUN25 30.00 P 5.25 5.25 5.25 5.05 -0.75 42 12 12 0
27JUN25 31.00 P 0.00 0.00 0.00 5.82 -0.80 42 0 30 0
27JUN25 32.00 P 0.00 0.00 0.00 6.64 -0.84 42 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 7.49 -0.87 42 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 8.36 -0.90 42 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 9.25 -0.93 42 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 10.16 -0.96 42 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 11.10 -0.97 42 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 12.04 -0.98 43 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 12.99 -1.00 42 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 13.95 -1.00 42 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 14.91 -1.02 42 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 15.89 -1.02 43 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.07 -0.03 42 0 30 0
29SEP25 15.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 32 0
29SEP25 15.50 P 0.00 0.00 0.00 0.13 -0.03 42 0 21 0
29SEP25 16.00 P 0.00 0.00 0.00 0.16 -0.05 42 0 29 0
29SEP25 16.50 P 0.00 0.00 0.00 0.20 -0.06 42 0 5 0
29SEP25 17.00 P 0.00 0.00 0.00 0.26 -0.06 42 0 67 0
29SEP25 17.50 P 0.00 0.00 0.00 0.32 -0.08 42 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.39 -0.09 42 0 74 0
29SEP25 18.50 P 0.00 0.00 0.00 0.47 -0.11 42 0 100 0
29SEP25 19.00 P 0.00 0.00 0.00 0.56 -0.12 42 0 319 0
29SEP25 19.50 P 0.00 0.00 0.00 0.66 -0.15 42 0 100 0
29SEP25 20.00 P 0.00 0.00 0.00 0.77 -0.17 42 0 520 0
29SEP25 21.00 P 0.00 0.00 0.00 1.04 -0.21 42 0 202 0
29SEP25 22.00 P 0.00 0.00 0.00 1.36 -0.25 42 0 26 0
29SEP25 23.00 P 0.00 0.00 0.00 1.73 -0.29 42 0 41 0
29SEP25 24.00 P 0.00 0.00 0.00 2.14 -0.36 42 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 2.63 -0.40 42 0 60 0
29SEP25 26.00 P 0.00 0.00 0.00 3.14 -0.55 42 0 124 0
29SEP25 27.00 P 0.00 0.00 0.00 3.81 -0.42 43 0 12 0
29SEP25 28.00 P 0.00 0.00 0.00 4.34 -0.54 42 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 4.99 -0.61 42 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 5.70 -0.64 42 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 6.42 -0.70 42 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 7.20 -0.72 42 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 7.99 -0.77 42 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 8.82 -0.79 42 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 9.66 -0.84 42 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 10.53 -0.85 42 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 11.41 -0.89 42 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 12.31 -0.91 42 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 13.23 -0.92 42 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 14.15 -0.95 42 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 15.09 -0.96 42 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 16.03 -0.98 42 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.38 -0.09 41 0 118 0
30DEC25 17.00 P 0.00 0.00 0.00 0.46 -0.09 41 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.53 -0.12 41 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.63 -0.13 41 0 1 0
30DEC25 18.50 P 0.00 0.00 0.00 0.74 -0.14 41 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.84 -0.17 41 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.98 -0.17 41 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 1.11 -0.20 41 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 1.42 -0.23 41 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 1.76 -0.29 41 0 0 0
30DEC25 23.00 P 2.42 2.42 2.42 2.24 -0.24 42 30 30 +8
30DEC25 24.00 P 0.00 0.00 0.00 2.61 -0.37 41 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 3.10 -0.41 41 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 3.63 -0.58 41 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.32 -0.38 43 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.81 -0.54 41 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.46 -0.58 41 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.13 -0.64 41 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 6.86 -0.65 41 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.59 -0.71 41 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.37 -0.72 41 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.17 -0.76 41 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.98 -0.79 41 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.83 -0.80 41 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.98 -0.17 41 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 1.12 -0.17 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.26 -0.19 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.40 -0.23 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.75 -0.24 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.12 -0.29 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.54 -0.32 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.00 -0.36 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.50 -0.40 41 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.03 -0.58 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.74 -0.34 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.20 -0.53 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.85 -0.55 41 0 0 0
30MAR26 30.00 P 6.63 6.63 6.63 6.71 -0.41 43 12 12 +12
30MAR26 31.00 P 0.00 0.00 0.00 7.22 -0.63 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.95 -0.65 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.69 -0.71 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.48 -0.72 41 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.28 -0.74 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.09 -0.79 41 0 0 0
TOTAL PUT 11,782 51,237 +10,308
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$ 12.78
28MAR25 7.50 C 0.00 0.00 0.00 5.30 +0.18 80 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 5.05 +0.18 72 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 4.80 +0.18 64 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 4.55 +0.18 51 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 4.30 +0.18 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 4.05 +0.18 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 3.80 +0.18 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 3.55 +0.18 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.30 +0.18 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.05 +0.18 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 2.80 +0.17 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 2.31 +0.18 36 0 1 0
28MAR25 11.00 C 0.00 0.00 0.00 1.80 +0.17 0 0 0 0
28MAR25 11.50 C 1.30 1.30 1.30 1.32 +0.18 25 2 6 +2
28MAR25 12.00 C 0.00 0.00 0.00 0.84 +0.18 20 0 53 0
28MAR25 12.50 C 0.00 0.00 0.00 0.46 +0.15 22 0 169 0
28MAR25 13.00 C 0.17 0.21 0.17 0.20 +0.09 22 211 505 -3
28MAR25 13.50 C 0.07 0.10 0.07 0.07 +0.04 22 25 255 +1
28MAR25 14.00 C 0.03 0.03 0.03 0.02 +0.01 23 10 214 -10
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 26 0 279 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 223 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 43 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 54 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 244 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 98 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 56 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 4.83 +0.18 47 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 4.58 +0.18 41 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 4.33 +0.18 0 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.08 +0.18 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 3.83 +0.18 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 3.58 +0.17 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 3.34 +0.18 32 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.09 +0.18 28 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 2.84 +0.18 23 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 2.34 +0.17 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 1.84 +0.18 0 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 1.36 +0.17 16 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 0.94 +0.16 19 0 15 0
29APR25 12.50 C 0.00 0.00 0.00 0.61 +0.14 21 0 252 0
29APR25 13.00 C 0.00 0.00 0.00 0.35 +0.09 21 0 21 0
29APR25 13.50 C 0.00 0.00 0.00 0.20 +0.08 22 0 0 0
29APR25 14.00 C 0.12 0.13 0.12 0.10 +0.05 22 3 7 +3
29APR25 14.50 C 0.00 0.00 0.00 0.04 +0.02 21 0 222 0
29APR25 15.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 82 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 23 0 63 0
29APR25 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 59 0
29APR25 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 4.61 +0.18 37 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 4.36 +0.18 32 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 4.11 +0.18 0 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 3.86 +0.18 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 3.62 +0.18 29 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.37 +0.18 25 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.12 +0.18 19 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 2.88 +0.18 24 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 2.39 +0.18 22 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 1.89 +0.18 16 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 1.44 +0.16 18 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 1.05 +0.15 20 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.73 +0.13 21 0 0 0
29MAY25 13.00 C 0.42 0.49 0.42 0.48 +0.10 21 3 6 +3
29MAY25 13.50 C 0.00 0.00 0.00 0.31 +0.08 22 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.19 +0.07 22 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.11 +0.04 22 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.06 +0.03 23 0 6 0
29MAY25 15.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 16 0
29MAY25 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 5.37 +0.18 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 5.13 +0.18 37 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 4.88 +0.18 30 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 4.63 +0.18 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 4.39 +0.18 31 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.14 +0.18 26 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 3.89 +0.18 0 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 3.65 +0.18 26 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 3.40 +0.18 22 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.16 +0.18 24 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 2.92 +0.18 24 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 2.44 +0.17 22 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 1.94 +0.17 17 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 1.53 +0.16 20 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 1.16 +0.13 21 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.86 +0.12 22 0 2 0
27JUN25 13.00 C 0.00 0.00 0.00 0.61 +0.10 22 0 96 0
27JUN25 13.50 C 0.00 0.00 0.00 0.42 +0.08 22 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.29 +0.06 23 0 10 0
27JUN25 14.50 C 0.00 0.00 0.00 0.18 +0.04 23 0 62 0
27JUN25 15.00 C 0.00 0.00 0.00 0.11 +0.03 23 0 143 0
27JUN25 15.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 31 0
27JUN25 16.00 C 0.09 0.09 0.09 0.04 +0.01 23 6 455 0
27JUN25 16.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 90 0
27JUN25 17.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 637 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 220 0
27JUN25 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
27JUN25 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 29 0
27JUN25 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 39 0
27JUN25 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
27JUN25 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
27JUN25 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
27JUN25 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
27JUN25 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 5.45 +0.18 26 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 5.20 +0.17 0 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 4.96 +0.18 19 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 4.72 +0.18 24 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 4.47 +0.17 0 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.23 +0.18 21 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 3.99 +0.18 22 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 3.75 +0.17 22 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 3.52 +0.18 23 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 3.28 +0.17 22 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 3.05 +0.17 22 0 1 0
29SEP25 10.50 C 0.00 0.00 0.00 2.61 +0.16 22 0 1 0
29SEP25 11.00 C 0.00 0.00 0.00 2.13 +0.15 19 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 1.76 +0.14 20 0 6 0
29SEP25 12.00 C 0.00 0.00 0.00 1.43 +0.14 21 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.13 +0.11 21 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.89 +0.11 22 0 0 0
29SEP25 13.50 C 0.64 0.64 0.64 0.68 +0.09 22 5 12 +5
29SEP25 14.00 C 0.00 0.00 0.00 0.52 +0.06 22 0 61 0
29SEP25 14.50 C 0.00 0.00 0.00 0.40 +0.06 23 0 90 0
29SEP25 15.00 C 0.00 0.00 0.00 0.29 +0.04 23 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.21 +0.04 23 0 51 0
29SEP25 16.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 631 0
29SEP25 16.50 C 0.00 0.00 0.00 0.11 +0.02 23 0 31 0
29SEP25 17.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 220 0
29SEP25 17.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 220 0
29SEP25 18.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 5 0
29SEP25 18.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 30 0
29SEP25 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 23 0
29SEP25 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.03 +0.17 21 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.79 +0.17 21 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.56 +0.18 24 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.32 +0.17 23 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.09 +0.17 24 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.86 +0.17 24 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.63 +0.17 24 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.41 +0.17 24 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.19 +0.16 24 0 34 0
30DEC25 10.50 C 0.00 0.00 0.00 2.77 +0.15 24 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.31 +0.14 21 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 1.96 +0.12 22 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.65 +0.12 22 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.37 +0.10 23 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.13 +0.10 23 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.92 +0.08 23 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 0.74 +0.07 23 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.59 +0.06 23 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 0.47 +0.05 24 0 4 0
30DEC25 15.50 C 0.00 0.00 0.00 0.38 +0.04 24 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.30 +0.03 24 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 10 0
30DEC25 17.50 C 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 43 0
30DEC25 18.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.80 +0.18 24 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.57 +0.18 25 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.33 +0.17 24 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.11 +0.18 25 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.88 +0.17 24 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.66 +0.17 24 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.44 +0.16 24 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.23 +0.16 24 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.83 +0.16 24 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.38 +0.14 22 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.05 +0.13 22 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.75 +0.12 23 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.48 +0.10 23 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.25 +0.10 23 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.05 +0.09 23 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.87 +0.08 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.72 +0.07 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.59 +0.06 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.49 +0.05 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.41 +0.04 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.34 +0.04 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.27 +0.03 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.22 +0.03 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
TOTAL CALL 265 6,841 +1
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 71 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 279 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 510 0
28MAR25 10.50 P 0.01 0.01 0.01 0.01 0.00 40 15 960 0
28MAR25 11.00 P 0.01 0.01 0.01 0.01 0.00 32 45 323 +45
28MAR25 11.50 P 0.02 0.02 0.02 0.01 0.00 24 15 99 -15
28MAR25 12.00 P 0.03 0.04 0.03 0.04 0.00 22 6 285 +2
28MAR25 12.50 P 0.17 0.17 0.12 0.15 -0.04 22 28 450 0
28MAR25 13.00 P 0.40 0.40 0.40 0.39 -0.11 22 16 131 -1
28MAR25 13.50 P 0.00 0.00 0.00 0.79 -0.14 25 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 1.25 -0.16 29 0 4 0
28MAR25 14.50 P 0.00 0.00 0.00 1.72 -0.18 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 2.22 -0.18 0 0 100 0
28MAR25 15.50 P 0.00 0.00 0.00 2.72 -0.18 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 3.22 -0.18 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.72 -0.18 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 4.22 -0.18 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.72 -0.18 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 5.22 -0.18 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.72 -0.18 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 6.22 -0.18 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 6.72 -0.18 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 7.22 -0.18 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 8.22 -0.18 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 9.22 -0.18 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 10.22 -0.18 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 11.22 -0.18 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 233 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 231 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 36 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 39 0
29APR25 11.00 P 0.02 0.02 0.02 0.02 0.00 23 1 332 0
29APR25 11.50 P 0.03 0.04 0.03 0.04 -0.01 21 6 75 +6
29APR25 12.00 P 0.11 0.11 0.11 0.12 -0.02 21 20 273 0
29APR25 12.50 P 0.00 0.00 0.00 0.27 -0.05 21 0 236 0
29APR25 13.00 P 0.00 0.00 0.00 0.53 -0.07 22 0 250 0
29APR25 13.50 P 0.00 0.00 0.00 0.88 -0.11 23 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 1.30 -0.15 25 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 1.72 -0.18 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 2.22 -0.18 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.72 -0.18 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 3.22 -0.18 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 3.72 -0.18 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 4.22 -0.18 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.72 -0.18 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 5.22 -0.18 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 5.72 -0.18 0 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 6.22 -0.18 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 80 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 10.50 P 0.02 0.02 0.02 0.02 0.00 24 9 20 +9
29MAY25 11.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 56 0
29MAY25 12.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 3 0
29MAY25 12.50 P 0.38 0.38 0.36 0.37 -0.05 22 2 35 +1
29MAY25 13.00 P 0.00 0.00 0.00 0.63 -0.07 23 0 31 0
29MAY25 13.50 P 0.00 0.00 0.00 0.96 -0.10 23 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 1.35 -0.13 24 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 1.75 -0.15 22 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 2.22 -0.18 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 2.72 -0.18 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.22 -0.18 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.72 -0.18 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 4.22 -0.18 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.72 -0.18 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 5.22 -0.18 0 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 5.72 -0.18 0 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 6.22 -0.18 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 79 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
27JUN25 10.00 P 0.00 0.00 0.00 0.02 0.00 25 0 9 0
27JUN25 10.50 P 0.00 0.00 0.00 0.04 0.00 24 0 4 0
27JUN25 11.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 75 0
27JUN25 11.50 P 0.00 0.00 0.00 0.16 -0.02 23 0 5 0
27JUN25 12.00 P 0.00 0.00 0.00 0.28 -0.04 23 0 3 0
27JUN25 12.50 P 0.00 0.00 0.00 0.47 -0.06 23 0 468 0
27JUN25 13.00 P 0.00 0.00 0.00 0.72 -0.09 23 0 91 0
27JUN25 13.50 P 0.00 0.00 0.00 1.04 -0.11 24 0 120 0
27JUN25 14.00 P 0.00 0.00 0.00 1.41 -0.13 24 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 1.78 -0.15 22 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 2.24 -0.16 23 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.72 -0.18 0 0 91 0
27JUN25 16.00 P 0.00 0.00 0.00 3.22 -0.18 0 0 90 0
27JUN25 16.50 P 0.00 0.00 0.00 3.72 -0.18 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.22 -0.18 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.72 -0.18 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 5.22 -0.18 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.72 -0.18 0 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 6.22 -0.18 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.72 -0.18 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 7.22 -0.18 0 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 8.22 -0.18 0 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 9.22 -0.18 0 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 10.22 -0.18 0 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 11.22 -0.18 0 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 147 0
29SEP25 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 391 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP25 9.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.03 0.00 23 0 34 0
29SEP25 9.75 P 0.00 0.00 0.00 0.04 -0.01 23 0 8 0
29SEP25 10.00 P 0.00 0.00 0.00 0.06 0.00 23 0 79 0
29SEP25 10.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 7 0
29SEP25 11.00 P 0.00 0.00 0.00 0.18 -0.02 23 0 6 0
29SEP25 11.50 P 0.00 0.00 0.00 0.29 -0.04 23 0 102 0
29SEP25 12.00 P 0.43 0.43 0.43 0.45 -0.04 23 2 228 +2
29SEP25 12.50 P 0.00 0.00 0.00 0.65 -0.06 23 0 1 0
29SEP25 13.00 P 0.00 0.00 0.00 0.90 -0.08 23 0 2 0
29SEP25 13.50 P 1.28 1.28 1.28 1.20 -0.10 23 2 93 0
29SEP25 14.00 P 0.00 0.00 0.00 1.55 -0.11 24 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 1.88 -0.13 22 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.30 -0.14 23 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 2.74 -0.17 22 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.22 -0.18 0 0 3 0
29SEP25 16.50 P 0.00 0.00 0.00 3.72 -0.18 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.22 -0.18 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.72 -0.18 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.22 -0.18 0 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.72 -0.18 0 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.22 -0.18 0 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.72 -0.18 0 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 7.22 -0.18 0 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 8.22 -0.18 0 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 9.22 -0.18 0 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 10.22 -0.18 0 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 11.22 -0.18 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.03 0.00 24 0 303 0
30DEC25 8.75 P 0.00 0.00 0.00 0.04 -0.01 24 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 17 0
30DEC25 9.75 P 0.00 0.00 0.00 0.12 -0.02 24 0 8 0
30DEC25 10.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 20 0
30DEC25 10.50 P 0.00 0.00 0.00 0.25 -0.03 24 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.37 -0.04 24 0 2 0
30DEC25 11.50 P 0.00 0.00 0.00 0.52 -0.06 24 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.71 -0.07 24 0 1 0
30DEC25 12.50 P 0.00 0.00 0.00 0.94 -0.09 24 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.20 -0.10 25 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 1.50 -0.11 25 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.83 -0.12 25 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 2.13 -0.12 24 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.50 -0.14 24 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.89 -0.15 24 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.32 -0.15 24 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.76 -0.17 24 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.23 -0.17 24 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.72 -0.18 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.22 -0.18 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.72 -0.18 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.22 -0.18 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.72 -0.18 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.47 -0.04 24 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.64 -0.05 24 0 0 0
30MAR26 12.00 P 0.87 0.87 0.87 0.84 -0.06 25 20 20 +20
30MAR26 12.50 P 0.00 0.00 0.00 1.07 -0.08 25 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.34 -0.08 25 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.64 -0.09 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.96 -0.11 25 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.24 -0.12 24 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.61 -0.12 24 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.99 -0.13 24 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.39 -0.15 24 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.82 -0.15 24 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.26 -0.17 24 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.73 -0.17 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.22 -0.18 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.72 -0.18 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.22 -0.18 0 0 0 0
TOTAL PUT 187 7,892 +69
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$ 30.45
28MAR25 19.50 C 0.00 0.00 0.00 11.00 0.00 65 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 10.50 0.00 58 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 9.50 0.00 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 8.50 -0.01 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 7.51 0.00 44 0 60 0
28MAR25 24.00 C 0.00 0.00 0.00 6.51 0.00 35 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 5.51 0.00 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 4.52 0.00 28 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 3.53 -0.08 24 0 30 0
28MAR25 28.00 C 0.00 0.00 0.00 2.55 -0.11 21 0 268 0
28MAR25 29.00 C 0.00 0.00 0.00 1.75 -0.07 26 0 330 0
28MAR25 30.00 C 0.99 1.13 0.97 1.13 -0.02 28 39 1,235 +26
28MAR25 31.00 C 0.59 0.69 0.57 0.64 +0.01 28 58 2,133 +58
28MAR25 32.00 C 0.34 0.35 0.34 0.34 +0.01 29 6 1,945 0
28MAR25 33.00 C 0.16 0.20 0.16 0.16 +0.01 29 36 752 0
28MAR25 34.00 C 0.09 0.11 0.09 0.07 +0.01 29 264 639 +174
28MAR25 35.00 C 0.05 0.08 0.05 0.03 0.00 30 710 686 +347
28MAR25 36.00 C 0.03 0.05 0.03 0.01 0.00 29 200 298 +121
28MAR25 37.00 C 0.03 0.04 0.03 0.01 0.00 33 800 1,649 -166
28MAR25 38.00 C 0.02 0.03 0.02 0.01 0.00 37 500 713 +394
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 348 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 241 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 11.07 0.00 43 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 10.57 0.00 37 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 9.57 -0.01 0 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 8.58 0.00 0 0 40 0
29APR25 23.00 C 0.00 0.00 0.00 7.59 0.00 28 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 6.61 0.00 29 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 5.64 0.00 29 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 4.70 +0.01 28 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 3.75 -0.04 25 0 30 0
29APR25 28.00 C 0.00 0.00 0.00 2.93 -0.02 26 0 0 0
29APR25 29.00 C 2.16 2.16 2.16 2.20 -0.06 26 5 231 0
29APR25 30.00 C 0.00 0.00 0.00 1.63 -0.01 27 0 752 0
29APR25 31.00 C 0.00 0.00 0.00 1.16 +0.01 28 0 573 0
29APR25 32.00 C 0.80 0.83 0.80 0.81 +0.01 29 31 600 +31
29APR25 33.00 C 0.56 0.56 0.56 0.53 +0.02 28 1 879 +1
29APR25 34.00 C 0.36 0.36 0.36 0.33 +0.01 28 40 968 +40
29APR25 35.00 C 0.26 0.26 0.26 0.20 +0.01 28 45 157 +5
29APR25 36.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 170 0
29APR25 37.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 63 0
29APR25 38.00 C 0.00 0.00 0.00 0.04 0.00 29 0 95 0
29APR25 39.00 C 0.00 0.00 0.00 0.02 0.00 28 0 3 0
29APR25 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 24 0
29APR25 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 11.13 0.00 30 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 10.63 -0.01 0 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 9.65 0.00 31 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 8.66 0.00 28 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 7.68 0.00 27 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 6.72 0.00 28 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 5.78 -0.01 28 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 4.89 0.00 28 0 1 0
29MAY25 27.00 C 0.00 0.00 0.00 3.98 -0.05 26 0 30 0
29MAY25 28.00 C 0.00 0.00 0.00 3.21 -0.04 26 0 173 0
29MAY25 29.00 C 0.00 0.00 0.00 2.54 -0.05 27 0 60 0
29MAY25 30.00 C 0.00 0.00 0.00 1.97 -0.04 27 0 254 0
29MAY25 31.00 C 0.00 0.00 0.00 1.51 -0.03 28 0 1,854 0
29MAY25 32.00 C 0.00 0.00 0.00 1.16 0.00 28 0 360 0
29MAY25 33.00 C 0.89 0.89 0.89 0.84 0.00 28 15 345 0
29MAY25 34.00 C 0.63 0.63 0.63 0.59 0.00 28 5 111 +5
29MAY25 35.00 C 0.00 0.00 0.00 0.41 0.00 28 0 30 0
29MAY25 36.00 C 0.00 0.00 0.00 0.28 0.00 28 0 76 0
29MAY25 37.00 C 0.00 0.00 0.00 0.18 0.00 28 0 102 0
29MAY25 38.00 C 0.00 0.00 0.00 0.12 0.00 28 0 120 0
29MAY25 39.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 11.19 0.00 31 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 10.70 0.00 33 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 9.71 0.00 28 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 8.73 0.00 28 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 7.76 0.00 28 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 6.80 0.00 27 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 5.87 0.00 27 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 4.99 +0.01 28 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 4.21 -0.03 29 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 3.44 -0.05 28 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 2.82 +0.03 29 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 2.21 +0.02 29 0 21 0
27JUN25 31.00 C 0.00 0.00 0.00 1.70 +0.02 28 0 120 0
27JUN25 32.00 C 0.00 0.00 0.00 1.29 +0.03 28 0 53 0
27JUN25 33.00 C 0.00 0.00 0.00 0.95 +0.02 28 0 173 0
27JUN25 34.00 C 0.00 0.00 0.00 0.69 +0.02 28 0 137 0
27JUN25 35.00 C 0.00 0.00 0.00 0.50 +0.02 28 0 211 0
27JUN25 36.00 C 0.48 0.48 0.48 0.35 +0.02 28 1 95 0
27JUN25 37.00 C 0.00 0.00 0.00 0.24 +0.01 28 0 103 0
27JUN25 38.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 159 0
27JUN25 39.00 C 0.00 0.00 0.00 0.10 0.00 27 0 30 0
27JUN25 40.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 44 0
27JUN25 41.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 16 0
27JUN25 42.00 C 0.00 0.00 0.00 0.03 0.00 28 0 1 0
27JUN25 43.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
27JUN25 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29SEP25 19.50 C 0.00 0.00 0.00 11.19 0.00 30 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 10.70 0.00 32 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 9.71 0.00 27 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 8.73 0.00 27 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 7.77 0.00 28 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 6.83 0.00 28 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 5.92 0.00 28 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 5.06 0.00 28 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 4.26 0.00 28 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 3.54 0.00 28 0 468 0
29SEP25 29.00 C 0.00 0.00 0.00 2.91 0.00 28 0 40 0
29SEP25 30.00 C 0.00 0.00 0.00 2.43 +0.07 29 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 1.89 -0.06 28 0 20 0
29SEP25 32.00 C 0.00 0.00 0.00 1.50 0.00 28 0 67 0
29SEP25 33.00 C 0.00 0.00 0.00 1.18 -0.01 28 0 233 0
29SEP25 34.00 C 0.00 0.00 0.00 0.93 0.00 28 0 198 0
29SEP25 35.00 C 0.00 0.00 0.00 0.74 0.00 28 0 404 0
29SEP25 36.00 C 0.70 0.70 0.70 0.56 -0.02 28 8 152 +8
29SEP25 37.00 C 0.00 0.00 0.00 0.43 -0.02 28 0 91 0
29SEP25 38.00 C 0.00 0.00 0.00 0.33 0.00 28 0 138 0
29SEP25 39.00 C 0.00 0.00 0.00 0.26 0.00 28 0 93 0
29SEP25 40.00 C 0.00 0.00 0.00 0.19 0.00 28 0 128 0
29SEP25 41.00 C 0.00 0.00 0.00 0.15 0.00 28 0 81 0
29SEP25 42.00 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 3 0
29SEP25 44.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 0.04 0.00 28 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 11.19 0.00 31 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.70 0.00 31 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.71 -0.01 27 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.74 -0.01 28 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.78 -0.01 27 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.85 -0.02 27 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.98 -0.02 28 0 10 0
30DEC25 26.00 C 0.00 0.00 0.00 5.16 -0.02 27 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 4.41 -0.02 27 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 3.74 -0.02 27 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 3.16 -0.01 27 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 2.70 +0.04 28 0 10 0
30DEC25 31.00 C 2.30 2.30 2.30 2.21 -0.08 27 2 6 0
30DEC25 32.00 C 0.00 0.00 0.00 1.85 -0.01 27 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.54 0.00 27 0 3 0
30DEC25 34.00 C 0.00 0.00 0.00 1.28 -0.01 27 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 1.10 0.00 28 0 13 0
30DEC25 36.00 C 0.00 0.00 0.00 0.88 0.00 27 0 49 0
30DEC25 37.00 C 0.00 0.00 0.00 0.73 0.00 27 0 30 0
30DEC25 38.00 C 0.00 0.00 0.00 0.60 0.00 27 0 30 0
30DEC25 39.00 C 0.00 0.00 0.00 0.50 0.00 27 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.40 -0.01 27 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 0.34 0.00 27 0 5 0
30DEC25 42.00 C 0.00 0.00 0.00 0.27 0.00 27 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 0.18 0.00 27 0 6 0
30MAR26 20.00 C 0.00 0.00 0.00 10.70 0.00 27 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.72 -0.01 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.76 -0.01 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.83 0.00 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.94 0.00 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.11 0.00 27 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 5.35 0.00 27 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.66 0.00 27 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.05 0.00 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.52 0.00 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.04 0.00 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 2.64 0.00 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.28 0.00 27 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 1.97 0.00 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.70 0.00 27 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 1.47 0.00 27 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.26 0.00 27 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 1.09 0.00 27 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.93 0.00 27 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.80 0.00 27 0 0 0
TOTAL CALL 2,766 23,180 +1,044
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 163 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 29 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 372 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 119 0
28MAR25 27.00 P 0.06 0.06 0.03 0.04 +0.01 29 16 822 -6
28MAR25 28.00 P 0.10 0.11 0.10 0.11 +0.01 28 106 1,280 -13
28MAR25 29.00 P 0.30 0.30 0.26 0.28 +0.01 28 50 1,295 -35
28MAR25 30.00 P 0.76 0.76 0.59 0.60 +0.01 28 215 3,134 +6
28MAR25 31.00 P 1.10 1.10 1.10 1.14 +0.03 29 30 3,715 0
28MAR25 32.00 P 1.97 1.97 1.97 1.87 +0.06 30 2 1,166 -2
28MAR25 33.00 P 0.00 0.00 0.00 2.73 +0.10 33 0 1,068 0
28MAR25 34.00 P 0.00 0.00 0.00 3.57 +0.01 28 0 275 0
28MAR25 35.00 P 0.00 0.00 0.00 4.55 0.00 0 0 287 0
28MAR25 36.00 P 0.00 0.00 0.00 5.55 0.00 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 6.55 0.00 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 7.55 0.00 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 8.55 0.00 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 9.55 0.00 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 10.55 0.00 0 0 60 0
28MAR25 42.00 P 0.00 0.00 0.00 11.55 0.00 0 0 60 0
28MAR25 43.00 P 0.00 0.00 0.00 12.55 0.00 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 13.55 0.00 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 14.55 0.00 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 15.55 0.00 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 16.55 0.00 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 17.55 0.00 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 18.55 0.00 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 37 0
29APR25 25.00 P 0.00 0.00 0.00 0.04 0.00 28 0 255 0
29APR25 26.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 362 0
29APR25 27.00 P 0.18 0.18 0.16 0.19 +0.01 28 120 1,458 +109
29APR25 28.00 P 0.39 0.39 0.33 0.37 +0.02 28 77 924 +77
29APR25 29.00 P 0.64 0.64 0.60 0.63 +0.01 28 50 1,048 +30
29APR25 30.00 P 1.00 1.00 1.00 1.02 +0.03 28 30 967 0
29APR25 31.00 P 0.00 0.00 0.00 1.56 +0.03 28 0 398 0
29APR25 32.00 P 0.00 0.00 0.00 2.24 +0.06 29 0 108 0
29APR25 33.00 P 0.00 0.00 0.00 2.99 +0.03 30 0 810 0
29APR25 34.00 P 4.09 4.09 4.09 3.73 +0.01 28 50 1,202 +50
29APR25 35.00 P 0.00 0.00 0.00 4.63 +0.01 28 0 100 0
29APR25 36.00 P 0.00 0.00 0.00 5.57 +0.01 28 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 6.55 0.00 0 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 7.55 0.00 0 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 8.55 0.00 0 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 9.55 0.00 0 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 10.55 0.00 0 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 11.55 0.00 0 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 12.55 0.00 0 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 0.05 0.00 28 0 141 0
29MAY25 25.00 P 0.00 0.00 0.00 0.10 0.00 27 0 380 0
29MAY25 26.00 P 0.00 0.00 0.00 0.20 0.00 28 0 502 0
29MAY25 27.00 P 0.00 0.00 0.00 0.35 0.00 28 0 747 0
29MAY25 28.00 P 0.54 0.54 0.54 0.57 +0.01 28 115 1,801 -115
29MAY25 29.00 P 0.00 0.00 0.00 0.87 0.00 27 0 1,154 0
29MAY25 30.00 P 1.26 1.26 1.26 1.30 +0.03 28 50 271 +50
29MAY25 31.00 P 0.00 0.00 0.00 1.84 +0.03 28 0 174 0
29MAY25 32.00 P 2.47 2.47 2.47 2.49 +0.08 29 2 2 +2
29MAY25 33.00 P 0.00 0.00 0.00 3.20 +0.05 29 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 3.89 0.00 28 0 2 0
29MAY25 35.00 P 0.00 0.00 0.00 4.74 +0.01 28 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 5.63 0.00 28 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 6.57 0.00 27 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 7.55 0.00 0 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 8.55 0.00 0 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 9.55 0.00 0 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 10.55 0.00 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 30 0
27JUN25 22.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 23 0
27JUN25 23.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 131 0
27JUN25 24.00 P 0.00 0.00 0.00 0.26 +0.01 27 0 68 0
27JUN25 25.00 P 0.00 0.00 0.00 0.45 +0.02 27 0 228 0
27JUN25 26.00 P 0.00 0.00 0.00 0.70 +0.02 27 0 231 0
27JUN25 27.00 P 1.04 1.04 0.93 1.04 +0.03 27 2 190 0
27JUN25 28.00 P 0.00 0.00 0.00 1.46 +0.03 27 0 215 0
27JUN25 29.00 P 0.00 0.00 0.00 1.96 +0.02 26 0 159 0
27JUN25 30.00 P 0.00 0.00 0.00 2.56 +0.03 26 0 357 0
27JUN25 31.00 P 0.00 0.00 0.00 3.23 +0.03 26 0 148 0
27JUN25 32.00 P 0.00 0.00 0.00 3.97 +0.03 25 0 67 0
27JUN25 33.00 P 4.80 4.80 4.80 4.75 +0.02 24 4 101 0
27JUN25 34.00 P 0.00 0.00 0.00 5.75 +0.01 27 0 64 0
27JUN25 35.00 P 0.00 0.00 0.00 6.64 +0.01 27 0 1 0
27JUN25 36.00 P 0.00 0.00 0.00 7.57 +0.02 28 0 30 0
27JUN25 37.00 P 0.00 0.00 0.00 8.51 +0.01 28 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 9.46 +0.01 27 0 2 0
27JUN25 39.00 P 0.00 0.00 0.00 10.43 +0.01 27 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 11.40 0.00 27 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 12.38 +0.01 27 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 13.36 0.00 26 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 14.35 +0.01 29 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 15.33 0.00 26 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 16.32 +0.01 29 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 17.30 0.00 0 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 18.29 0.00 0 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 19.28 +0.01 29 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 20.27 +0.01 33 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.16 0.00 28 0 14 0
29SEP25 22.00 P 0.00 0.00 0.00 0.27 0.00 28 0 4 0
29SEP25 23.00 P 0.00 0.00 0.00 0.42 0.00 28 0 268 0
29SEP25 24.00 P 0.00 0.00 0.00 0.62 +0.02 28 0 34 0
29SEP25 25.00 P 0.83 0.83 0.83 0.88 +0.03 28 4 109 +4
29SEP25 26.00 P 0.00 0.00 0.00 1.16 0.00 27 0 22 0
29SEP25 27.00 P 0.00 0.00 0.00 1.59 0.00 28 0 171 0
29SEP25 28.00 P 0.00 0.00 0.00 2.05 0.00 28 0 240 0
29SEP25 29.00 P 0.00 0.00 0.00 2.59 +0.01 28 0 201 0
29SEP25 30.00 P 0.00 0.00 0.00 3.09 -0.09 27 0 146 0
29SEP25 31.00 P 0.00 0.00 0.00 3.83 +0.11 28 0 97 0
29SEP25 32.00 P 0.00 0.00 0.00 4.54 +0.01 28 0 169 0
29SEP25 33.00 P 0.00 0.00 0.00 5.30 0.00 28 0 63 0
29SEP25 34.00 P 0.00 0.00 0.00 6.10 0.00 28 0 351 0
29SEP25 35.00 P 0.00 0.00 0.00 6.93 0.00 28 0 305 0
29SEP25 36.00 P 0.00 0.00 0.00 7.80 0.00 28 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 8.70 0.00 28 0 2 0
29SEP25 38.00 P 0.00 0.00 0.00 9.61 0.00 28 0 1 0
29SEP25 39.00 P 0.00 0.00 0.00 10.55 +0.01 28 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 11.49 0.00 28 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 12.45 +0.01 28 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 13.41 0.00 28 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 14.38 0.00 28 0 100 0
29SEP25 44.00 P 0.00 0.00 0.00 15.36 +0.01 28 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 16.33 0.00 27 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 17.31 0.00 27 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.14 0.00 27 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 0.18 0.00 27 0 4 0
30DEC25 21.00 P 0.00 0.00 0.00 0.29 0.00 27 0 8 0
30DEC25 22.00 P 0.00 0.00 0.00 0.43 0.00 27 0 25 0
30DEC25 23.00 P 0.00 0.00 0.00 0.61 0.00 27 0 36 0
30DEC25 24.00 P 0.00 0.00 0.00 0.85 +0.02 27 0 57 0
30DEC25 25.00 P 0.00 0.00 0.00 1.15 0.00 27 0 22 0
30DEC25 26.00 P 0.00 0.00 0.00 1.46 0.00 27 0 138 0
30DEC25 27.00 P 1.85 1.85 1.85 1.91 +0.06 27 4 16 +4
30DEC25 28.00 P 0.00 0.00 0.00 2.37 0.00 27 0 10 0
30DEC25 29.00 P 0.00 0.00 0.00 2.91 0.00 27 0 94 0
30DEC25 30.00 P 3.52 3.52 3.52 3.44 -0.05 27 3 1,150 -3
30DEC25 31.00 P 0.00 0.00 0.00 4.12 +0.13 27 0 64 0
30DEC25 32.00 P 0.00 0.00 0.00 4.81 0.00 27 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 5.54 0.00 27 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 6.32 +0.01 27 0 70 0
30DEC25 35.00 P 0.00 0.00 0.00 7.13 +0.01 27 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.96 0.00 27 0 3 0
30DEC25 37.00 P 0.00 0.00 0.00 8.84 +0.01 27 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.72 0.00 27 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.64 +0.01 27 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.56 +0.01 27 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.51 +0.02 28 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.46 +0.02 28 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 14.42 +0.02 28 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 15.38 +0.01 27 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.29 0.00 27 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.42 0.00 27 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.60 0.00 27 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.82 0.00 27 0 2 0
30MAR26 24.00 P 0.00 0.00 0.00 1.05 -0.03 27 0 1 0
30MAR26 25.00 P 0.00 0.00 0.00 1.39 0.00 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.77 0.00 27 0 0 0
30MAR26 27.00 P 2.19 2.19 2.19 2.19 0.00 27 2 2 +2
30MAR26 28.00 P 0.00 0.00 0.00 2.66 +0.01 27 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.19 0.00 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.76 0.00 27 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.39 0.00 27 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.06 0.00 27 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.77 0.00 27 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.52 0.00 27 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.31 +0.01 27 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.13 +0.01 27 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.97 0.00 27 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.84 0.00 27 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.73 0.00 27 0 0 0
TOTAL PUT 932 32,814 +160
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$ 4.86
28MAR25 3.40 C 0.00 0.00 0.00 1.47 +0.09 61 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.37 +0.09 56 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.27 +0.09 50 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.17 +0.09 45 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.07 +0.09 40 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 0.97 +0.09 35 0 50 0
28MAR25 4.00 C 0.83 0.83 0.83 0.87 +0.09 29 5 5 -1
28MAR25 4.10 C 0.00 0.00 0.00 0.78 +0.09 43 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.68 +0.08 37 0 32 0
28MAR25 4.30 C 0.00 0.00 0.00 0.59 +0.09 38 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.50 +0.07 37 0 571 0
28MAR25 4.50 C 0.00 0.00 0.00 0.42 +0.07 38 0 323 0
28MAR25 4.60 C 0.00 0.00 0.00 0.35 +0.07 39 0 439 0
28MAR25 4.70 C 0.26 0.27 0.26 0.28 +0.05 38 101 837 -100
28MAR25 4.80 C 0.20 0.22 0.20 0.22 +0.04 38 305 1,284 -221
28MAR25 4.90 C 0.16 0.16 0.16 0.17 +0.03 38 30 1,621 -30
28MAR25 5.00 C 0.12 0.14 0.11 0.13 +0.02 38 126 1,898 +76
28MAR25 5.25 C 0.07 0.07 0.07 0.06 +0.01 38 87 1,008 +84
28MAR25 5.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 2,027 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 1,952 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,083 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 1,186 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,005 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 874 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 632 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 531 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 689 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 91 0 168 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 517 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 3 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 106 0 627 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 111 0 89 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 115 0 9 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 119 0 195 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 123 0 5 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 131 0 139 0
29APR25 3.40 C 0.00 0.00 0.00 1.48 +0.09 0 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.38 +0.09 0 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.28 +0.09 0 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.19 +0.09 39 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.09 +0.09 35 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 0.99 +0.08 31 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 0.90 +0.08 34 0 50 0
29APR25 4.10 C 0.00 0.00 0.00 0.81 +0.08 34 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.72 +0.09 33 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.64 +0.09 34 0 421 0
29APR25 4.40 C 0.00 0.00 0.00 0.56 +0.07 34 0 160 0
29APR25 4.50 C 0.00 0.00 0.00 0.50 +0.08 36 0 2 0
29APR25 4.60 C 0.00 0.00 0.00 0.42 +0.06 34 0 331 0
29APR25 4.70 C 0.00 0.00 0.00 0.36 +0.06 34 0 591 0
29APR25 4.80 C 0.28 0.31 0.28 0.30 +0.05 34 527 970 -401
29APR25 4.90 C 0.00 0.00 0.00 0.25 +0.04 34 0 1,258 0
29APR25 5.00 C 0.21 0.21 0.21 0.22 +0.04 36 30 977 +10
29APR25 5.25 C 0.13 0.13 0.13 0.13 +0.03 35 400 1,174 +100
29APR25 5.50 C 0.00 0.00 0.00 0.08 +0.02 36 0 649 0
29APR25 5.75 C 0.00 0.00 0.00 0.04 +0.01 35 0 615 0
29APR25 6.00 C 0.05 0.05 0.05 0.02 0.00 34 20 867 +12
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 315 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 246 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 255 0
29APR25 7.25 C 0.01 0.01 0.01 0.01 0.00 51 5 5 +5
29MAY25 3.60 C 0.00 0.00 0.00 1.30 +0.08 33 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.21 +0.09 36 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.12 +0.09 36 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.03 +0.09 36 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.94 +0.08 35 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 0.85 +0.07 34 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.77 +0.07 34 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.70 +0.07 35 0 30 0
29MAY25 4.40 C 0.00 0.00 0.00 0.62 +0.08 34 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.54 +0.06 33 0 200 0
29MAY25 4.60 C 0.00 0.00 0.00 0.48 +0.06 33 0 684 0
29MAY25 4.70 C 0.40 0.41 0.40 0.42 +0.05 33 35 585 0
29MAY25 4.80 C 0.00 0.00 0.00 0.37 +0.05 34 0 78 0
29MAY25 4.90 C 0.00 0.00 0.00 0.32 +0.04 34 0 860 0
29MAY25 5.00 C 0.00 0.00 0.00 0.28 +0.04 34 0 803 0
29MAY25 5.25 C 0.00 0.00 0.00 0.20 +0.03 35 0 1,167 0
29MAY25 5.50 C 0.00 0.00 0.00 0.13 +0.02 35 0 704 0
29MAY25 5.75 C 0.00 0.00 0.00 0.09 +0.02 36 0 701 0
29MAY25 6.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 427 0
29MAY25 6.25 C 0.00 0.00 0.00 0.04 +0.01 37 0 240 0
29MAY25 6.50 C 0.00 0.00 0.00 0.02 0.00 35 0 90 0
29MAY25 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
27JUN25 3.40 C 0.00 0.00 0.00 1.50 +0.09 37 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.40 +0.08 34 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.31 +0.09 37 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.22 +0.09 37 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.13 +0.09 37 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.04 +0.08 36 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.95 +0.08 35 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 0.87 +0.07 35 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.80 +0.08 36 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.72 +0.07 35 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.65 +0.07 35 0 7 0
27JUN25 4.50 C 0.00 0.00 0.00 0.57 +0.06 34 0 10 0
27JUN25 4.60 C 0.00 0.00 0.00 0.51 +0.06 34 0 35 0
27JUN25 4.70 C 0.00 0.00 0.00 0.46 +0.06 34 0 564 0
27JUN25 4.80 C 0.40 0.40 0.40 0.41 +0.05 35 149 1,056 +148
27JUN25 4.90 C 0.00 0.00 0.00 0.36 +0.05 34 0 52 0
27JUN25 5.00 C 0.32 0.32 0.29 0.32 +0.04 35 20 95 +20
27JUN25 5.25 C 0.00 0.00 0.00 0.24 +0.03 36 0 702 0
27JUN25 5.50 C 0.17 0.18 0.17 0.18 +0.03 37 35 1,119 +30
27JUN25 5.75 C 0.13 0.13 0.13 0.12 +0.02 36 35 577 +30
27JUN25 6.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 1,132 0
27JUN25 6.25 C 0.00 0.00 0.00 0.06 +0.01 37 0 174 0
27JUN25 6.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 3,155 0
27JUN25 6.75 C 0.00 0.00 0.00 0.03 +0.01 38 0 485 0
27JUN25 7.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 1,367 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 240 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 422 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 190 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 330 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 55 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 132 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
27JUN25 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
27JUN25 9.75 C 0.01 0.01 0.01 0.01 0.00 56 5 5 +5
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 410 0
29SEP25 3.40 C 0.00 0.00 0.00 1.53 +0.09 38 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.44 +0.08 37 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.35 +0.08 36 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.27 +0.07 36 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.19 +0.07 36 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.12 +0.07 37 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.05 +0.08 37 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 0.98 +0.07 37 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.91 +0.07 37 0 12 0
29SEP25 4.30 C 0.00 0.00 0.00 0.85 +0.07 37 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.79 +0.09 37 0 60 0
29SEP25 4.50 C 0.00 0.00 0.00 0.71 +0.06 35 0 81 0
29SEP25 4.60 C 0.00 0.00 0.00 0.66 +0.06 35 0 92 0
29SEP25 4.70 C 0.00 0.00 0.00 0.61 +0.06 35 0 30 0
29SEP25 4.80 C 0.00 0.00 0.00 0.56 +0.05 35 0 100 0
29SEP25 4.90 C 0.00 0.00 0.00 0.52 +0.05 36 0 20 0
29SEP25 5.00 C 0.00 0.00 0.00 0.48 +0.05 36 0 27 0
29SEP25 5.25 C 0.00 0.00 0.00 0.39 +0.04 36 0 286 0
29SEP25 5.50 C 0.00 0.00 0.00 0.31 +0.03 36 0 60 0
29SEP25 5.75 C 0.00 0.00 0.00 0.25 +0.03 36 0 153 0
29SEP25 6.00 C 0.00 0.00 0.00 0.21 +0.03 37 0 30 0
29SEP25 6.25 C 0.00 0.00 0.00 0.16 +0.02 37 0 252 0
29SEP25 6.50 C 0.00 0.00 0.00 0.13 +0.02 37 0 8 0
29SEP25 6.75 C 0.00 0.00 0.00 0.10 +0.01 37 0 500 0
29SEP25 7.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 239 0
29SEP25 7.25 C 0.00 0.00 0.00 0.06 0.00 37 0 20 0
29SEP25 7.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 158 0
29SEP25 7.75 C 0.00 0.00 0.00 0.04 +0.01 38 0 205 0
29SEP25 8.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 83 0
29SEP25 8.25 C 0.00 0.00 0.00 0.02 +0.01 36 0 84 0
29SEP25 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29SEP25 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 85 0
29SEP25 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29SEP25 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 57 0
29SEP25 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP25 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.58 +0.08 36 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.50 +0.08 36 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.42 +0.07 35 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.35 +0.08 36 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.28 +0.08 36 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.20 +0.07 35 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.14 +0.07 36 0 4 0
30DEC25 4.10 C 0.00 0.00 0.00 1.07 +0.07 35 0 5 0
30DEC25 4.20 C 0.00 0.00 0.00 1.01 +0.07 36 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.95 +0.06 36 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.89 +0.09 35 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.81 +0.05 34 0 38 0
30DEC25 4.60 C 0.00 0.00 0.00 0.76 +0.05 34 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.71 +0.05 34 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 0.67 +0.05 35 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.63 +0.05 35 0 20 0
30DEC25 5.00 C 0.00 0.00 0.00 0.58 +0.04 34 0 2 0
30DEC25 5.25 C 0.00 0.00 0.00 0.49 +0.04 35 0 400 0
30DEC25 5.50 C 0.00 0.00 0.00 0.41 +0.03 35 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.34 +0.03 35 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.29 +0.03 35 0 35 0
30DEC25 6.25 C 0.00 0.00 0.00 0.24 +0.02 35 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.20 +0.02 35 0 1 0
30DEC25 6.75 C 0.00 0.00 0.00 0.17 +0.02 36 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 55 0
30DEC25 7.25 C 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.42 +0.07 35 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.35 +0.07 35 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.28 +0.06 35 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.22 +0.07 35 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.15 +0.06 35 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.09 +0.06 35 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.04 +0.06 35 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.98 +0.08 35 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.90 +0.05 33 0 0 0
30MAR26 4.60 C 0.75 0.75 0.75 0.85 +0.05 33 1 1 +1
30MAR26 4.70 C 0.72 0.72 0.72 0.80 +0.05 33 1 2 +1
30MAR26 4.80 C 0.69 0.69 0.69 0.76 +0.05 34 1 1 +1
30MAR26 4.90 C 0.00 0.00 0.00 0.72 +0.05 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.68 +0.05 34 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.58 +0.04 34 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.50 +0.03 34 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.43 +0.03 34 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.37 +0.03 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.32 +0.02 35 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.28 +0.02 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.24 +0.02 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.20 +0.02 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
TOTAL CALL 1,918 51,367 -230
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 74 0 120 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 200 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 91 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 1,202 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 138 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 503 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 -0.01 38 0 363 0
28MAR25 4.30 P 0.03 0.03 0.03 0.02 -0.02 39 3 1,437 0
28MAR25 4.40 P 0.00 0.00 0.00 0.04 -0.01 41 0 1,585 0
28MAR25 4.50 P 0.06 0.06 0.06 0.05 -0.02 38 802 1,400 -101
28MAR25 4.60 P 0.08 0.08 0.08 0.08 -0.03 39 260 1,759 -146
28MAR25 4.70 P 0.12 0.12 0.12 0.11 -0.04 39 50 1,564 0
28MAR25 4.80 P 0.15 0.15 0.14 0.14 -0.06 36 520 1,389 +310
28MAR25 4.90 P 0.22 0.23 0.20 0.20 -0.06 38 260 619 +30
28MAR25 5.00 P 0.00 0.00 0.00 0.27 -0.06 41 0 751 0
28MAR25 5.25 P 0.00 0.00 0.00 0.45 -0.07 41 0 721 0
28MAR25 5.50 P 0.00 0.00 0.00 0.67 -0.07 45 0 214 0
28MAR25 5.75 P 0.00 0.00 0.00 0.89 -0.09 0 0 1,435 0
28MAR25 6.00 P 0.00 0.00 0.00 1.14 -0.09 0 0 251 0
28MAR25 6.25 P 0.00 0.00 0.00 1.39 -0.09 0 0 278 0
28MAR25 6.50 P 0.00 0.00 0.00 1.64 -0.09 0 0 13 0
28MAR25 6.75 P 0.00 0.00 0.00 1.89 -0.09 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.14 -0.09 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.39 -0.09 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.64 -0.09 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.89 -0.09 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.14 -0.09 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 3.39 -0.09 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.64 -0.09 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.89 -0.09 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 4.14 -0.09 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 4.39 -0.09 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 4.64 -0.09 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 4.89 -0.09 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 5.14 -0.09 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 340 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 490 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 -0.01 34 0 72 0
29APR25 4.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 246 0
29APR25 4.10 P 0.00 0.00 0.00 0.03 -0.01 36 0 137 0
29APR25 4.20 P 0.00 0.00 0.00 0.04 -0.01 35 0 542 0
29APR25 4.30 P 0.06 0.06 0.06 0.06 -0.01 35 10 942 -10
29APR25 4.40 P 0.08 0.08 0.08 0.08 -0.02 35 200 860 0
29APR25 4.50 P 0.11 0.11 0.10 0.11 -0.02 36 1,143 693 -262
29APR25 4.60 P 0.14 0.14 0.14 0.14 -0.03 35 30 1,711 +17
29APR25 4.70 P 0.00 0.00 0.00 0.18 -0.03 35 0 1,568 0
29APR25 4.80 P 0.21 0.22 0.21 0.22 -0.04 35 808 1,131 +792
29APR25 4.90 P 0.29 0.29 0.26 0.27 -0.05 35 130 740 +130
29APR25 5.00 P 0.00 0.00 0.00 0.33 -0.06 35 0 1,447 0
29APR25 5.25 P 0.00 0.00 0.00 0.50 -0.07 36 0 503 0
29APR25 5.50 P 0.00 0.00 0.00 0.71 -0.07 38 0 10 0
29APR25 5.75 P 0.00 0.00 0.00 0.93 -0.09 40 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.14 -0.09 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.39 -0.09 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.64 -0.09 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.89 -0.09 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 2.14 -0.09 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.39 -0.09 0 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 66 0
29MAY25 3.70 P 0.00 0.00 0.00 0.02 0.00 37 0 99 0
29MAY25 3.80 P 0.00 0.00 0.00 0.03 0.00 38 0 36 0
29MAY25 3.90 P 0.00 0.00 0.00 0.04 0.00 38 0 87 0
29MAY25 4.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 395 0
29MAY25 4.10 P 0.00 0.00 0.00 0.06 -0.01 36 0 125 0
29MAY25 4.20 P 0.00 0.00 0.00 0.08 -0.01 36 0 483 0
29MAY25 4.30 P 0.00 0.00 0.00 0.10 -0.02 35 0 345 0
29MAY25 4.40 P 0.14 0.14 0.12 0.13 -0.02 36 1,000 448 -600
29MAY25 4.50 P 0.00 0.00 0.00 0.16 -0.02 35 0 969 0
29MAY25 4.60 P 0.00 0.00 0.00 0.19 -0.03 35 0 1,442 0
29MAY25 4.70 P 0.23 0.23 0.23 0.23 -0.03 35 501 2,527 +501
29MAY25 4.80 P 0.27 0.27 0.27 0.28 -0.05 35 200 747 +100
29MAY25 4.90 P 0.00 0.00 0.00 0.34 -0.05 36 0 5 0
29MAY25 5.00 P 0.00 0.00 0.00 0.40 -0.05 36 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.56 -0.06 37 0 100 0
29MAY25 5.50 P 0.00 0.00 0.00 0.75 -0.05 37 0 2 0
29MAY25 5.75 P 0.00 0.00 0.00 0.94 -0.08 35 0 11 0
29MAY25 6.00 P 0.00 0.00 0.00 1.16 -0.08 35 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.40 -0.08 37 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.64 -0.09 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.89 -0.09 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 2.14 -0.09 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.39 -0.09 0 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 -0.01 34 0 249 0
27JUN25 3.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 45 0
27JUN25 3.60 P 0.00 0.00 0.00 0.03 -0.01 37 0 866 0
27JUN25 3.70 P 0.00 0.00 0.00 0.04 -0.01 37 0 30 0
27JUN25 3.80 P 0.00 0.00 0.00 0.05 -0.01 36 0 838 0
27JUN25 3.90 P 0.00 0.00 0.00 0.07 -0.01 37 0 411 0
27JUN25 4.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 618 0
27JUN25 4.10 P 0.00 0.00 0.00 0.11 -0.01 37 0 352 0
27JUN25 4.20 P 0.13 0.13 0.13 0.13 -0.02 36 30 599 0
27JUN25 4.30 P 0.00 0.00 0.00 0.16 -0.02 36 0 481 0
27JUN25 4.40 P 0.00 0.00 0.00 0.19 -0.03 36 0 222 0
27JUN25 4.50 P 0.00 0.00 0.00 0.23 -0.03 36 0 876 0
27JUN25 4.60 P 0.28 0.28 0.27 0.27 -0.04 36 28 148 +28
27JUN25 4.70 P 0.00 0.00 0.00 0.32 -0.04 36 0 443 0
27JUN25 4.80 P 0.00 0.00 0.00 0.37 -0.04 37 0 595 0
27JUN25 4.90 P 0.45 0.45 0.45 0.43 -0.04 37 172 352 +158
27JUN25 5.00 P 0.00 0.00 0.00 0.49 -0.05 37 0 78 0
27JUN25 5.25 P 0.00 0.00 0.00 0.65 -0.06 37 0 138 0
27JUN25 5.50 P 0.00 0.00 0.00 0.82 -0.06 36 0 210 0
27JUN25 5.75 P 0.00 0.00 0.00 1.02 -0.06 36 0 506 0
27JUN25 6.00 P 0.00 0.00 0.00 1.23 -0.07 36 0 377 0
27JUN25 6.25 P 0.00 0.00 0.00 1.45 -0.08 36 0 294 0
27JUN25 6.50 P 0.00 0.00 0.00 1.68 -0.08 35 0 542 0
27JUN25 6.75 P 0.00 0.00 0.00 1.92 -0.08 37 0 1,955 0
27JUN25 7.00 P 0.00 0.00 0.00 2.16 -0.08 37 0 10 0
27JUN25 7.25 P 0.00 0.00 0.00 2.40 -0.09 36 0 12 0
27JUN25 7.50 P 0.00 0.00 0.00 2.64 -0.09 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.89 -0.09 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.14 -0.09 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 3.39 -0.09 0 0 5 0
27JUN25 8.50 P 0.00 0.00 0.00 3.64 -0.09 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.89 -0.09 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 4.14 -0.09 0 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 4.39 -0.09 0 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 4.64 -0.09 0 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 4.89 -0.09 0 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 5.14 -0.09 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.05 -0.01 37 0 205 0
29SEP25 3.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 81 0
29SEP25 3.60 P 0.00 0.00 0.00 0.08 -0.01 37 0 538 0
29SEP25 3.70 P 0.00 0.00 0.00 0.10 -0.01 37 0 7 0
29SEP25 3.80 P 0.00 0.00 0.00 0.12 -0.02 37 0 25 0
29SEP25 3.90 P 0.00 0.00 0.00 0.15 -0.01 38 0 29 0
29SEP25 4.00 P 0.00 0.00 0.00 0.17 -0.02 37 0 885 0
29SEP25 4.10 P 0.00 0.00 0.00 0.20 -0.02 37 0 56 0
29SEP25 4.20 P 0.00 0.00 0.00 0.24 -0.02 38 0 14 0
29SEP25 4.30 P 0.00 0.00 0.00 0.27 -0.03 37 0 179 0
29SEP25 4.40 P 0.00 0.00 0.00 0.31 -0.03 37 0 468 0
29SEP25 4.50 P 0.00 0.00 0.00 0.35 -0.04 37 0 172 0
29SEP25 4.60 P 0.00 0.00 0.00 0.40 -0.04 37 0 16 0
29SEP25 4.70 P 0.00 0.00 0.00 0.45 -0.04 37 0 34 0
29SEP25 4.80 P 0.00 0.00 0.00 0.50 -0.05 37 0 60 0
29SEP25 4.90 P 0.00 0.00 0.00 0.56 -0.04 38 0 100 0
29SEP25 5.00 P 0.00 0.00 0.00 0.62 -0.04 38 0 87 0
29SEP25 5.25 P 0.00 0.00 0.00 0.78 -0.03 38 0 18 0
29SEP25 5.50 P 0.00 0.00 0.00 0.93 -0.05 37 0 101 0
29SEP25 5.75 P 0.00 0.00 0.00 1.11 -0.07 36 0 5 0
29SEP25 6.00 P 0.00 0.00 0.00 1.31 -0.07 37 0 771 0
29SEP25 6.25 P 0.00 0.00 0.00 1.52 -0.07 37 0 5 0
29SEP25 6.50 P 0.00 0.00 0.00 1.74 -0.07 37 0 20 0
29SEP25 6.75 P 0.00 0.00 0.00 1.96 -0.08 37 0 81 0
29SEP25 7.00 P 0.00 0.00 0.00 2.19 -0.08 37 0 30 0
29SEP25 7.25 P 0.00 0.00 0.00 2.42 -0.09 36 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.66 -0.09 36 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.90 -0.09 36 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.15 -0.08 38 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.39 -0.09 0 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.64 -0.09 0 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.89 -0.09 0 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 4.14 -0.09 0 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 4.39 -0.09 0 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 4.64 -0.09 0 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 4.89 -0.09 0 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 5.14 -0.09 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.08 -0.01 35 0 175 0
30DEC25 3.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 59 0
30DEC25 3.60 P 0.00 0.00 0.00 0.12 -0.01 36 0 17 0
30DEC25 3.70 P 0.00 0.00 0.00 0.14 -0.02 36 0 41 0
30DEC25 3.80 P 0.00 0.00 0.00 0.16 -0.02 35 0 14 0
30DEC25 3.90 P 0.00 0.00 0.00 0.19 -0.02 36 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.22 -0.03 35 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.26 -0.02 36 0 167 0
30DEC25 4.20 P 0.00 0.00 0.00 0.30 -0.02 36 0 214 0
30DEC25 4.30 P 0.00 0.00 0.00 0.34 -0.03 36 0 576 0
30DEC25 4.40 P 0.00 0.00 0.00 0.38 -0.03 36 0 427 0
30DEC25 4.50 P 0.00 0.00 0.00 0.42 -0.04 36 0 160 0
30DEC25 4.60 P 0.00 0.00 0.00 0.47 -0.04 36 0 109 0
30DEC25 4.70 P 0.00 0.00 0.00 0.52 -0.04 36 0 102 0
30DEC25 4.80 P 0.00 0.00 0.00 0.57 -0.05 36 0 6 0
30DEC25 4.90 P 0.00 0.00 0.00 0.63 -0.04 37 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.69 -0.04 37 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.85 -0.02 37 0 27 0
30DEC25 5.50 P 0.00 0.00 0.00 0.99 -0.06 36 0 1 0
30DEC25 5.75 P 0.00 0.00 0.00 1.17 -0.06 36 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.36 -0.07 36 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 1.56 -0.07 35 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.77 -0.08 35 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 1.99 -0.08 35 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.21 -0.08 35 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.44 -0.09 35 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.68 -0.08 36 0 0 0
30MAR26 3.70 P 0.20 0.20 0.20 0.18 -0.02 35 5 5 +5
30MAR26 3.80 P 0.00 0.00 0.00 0.20 -0.03 35 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.23 -0.03 35 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.27 -0.03 35 0 5 0
30MAR26 4.10 P 0.00 0.00 0.00 0.31 -0.03 36 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.35 -0.03 36 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.39 -0.03 36 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.43 -0.04 36 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.48 -0.04 36 0 40 0
30MAR26 4.60 P 0.00 0.00 0.00 0.53 -0.04 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.58 -0.04 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.63 -0.05 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.69 -0.04 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.75 -0.04 36 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.90 -0.03 36 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.04 -0.06 35 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.22 -0.06 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.40 -0.07 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.60 -0.07 35 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.80 -0.08 35 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.02 -0.07 35 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.24 -0.08 35 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.46 -0.08 35 0 0 0
TOTAL PUT 6,152 52,958 +952
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$ 5.88
28MAR25 3.20 C 0.00 0.00 0.00 2.69 -0.06 100 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.59 -0.06 94 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.49 -0.06 88 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.39 -0.06 83 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.29 -0.06 77 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.19 -0.06 71 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.09 -0.06 66 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.99 -0.06 60 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.89 -0.06 54 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.79 -0.06 46 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.59 -0.06 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.49 -0.06 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.39 -0.06 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 1.29 -0.06 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.19 -0.06 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.99 -0.06 0 0 400 0
28MAR25 5.00 C 0.00 0.00 0.00 0.89 -0.08 0 0 170 0
28MAR25 5.25 C 0.00 0.00 0.00 0.64 -0.08 0 0 1,121 0
28MAR25 5.50 C 0.00 0.00 0.00 0.42 -0.06 26 0 624 0
28MAR25 5.75 C 0.00 0.00 0.00 0.24 -0.04 27 0 528 0
28MAR25 6.00 C 0.12 0.12 0.11 0.12 -0.03 28 61 565 +2
28MAR25 6.25 C 0.06 0.06 0.06 0.05 -0.01 29 120 300 +120
28MAR25 6.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 373 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 95 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 - 68 0 0 -
29APR25 4.20 C 0.00 0.00 0.00 1.70 -0.07 0 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.61 -0.06 39 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.51 -0.06 35 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.41 -0.06 32 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.31 -0.06 29 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.21 -0.06 26 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.11 -0.06 23 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.02 -0.05 28 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 0.92 -0.08 26 0 510 0
29APR25 5.25 C 0.00 0.00 0.00 0.68 -0.08 22 0 514 0
29APR25 5.50 C 0.00 0.00 0.00 0.48 -0.05 24 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.32 -0.04 25 0 91 0
29APR25 6.00 C 0.00 0.00 0.00 0.20 -0.03 26 0 146 0
29APR25 6.25 C 0.12 0.12 0.12 0.12 -0.02 27 30 105 +30
29APR25 6.50 C 0.00 0.00 0.00 0.07 0.00 28 0 162 0
29APR25 6.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 60 0
29APR25 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 7.50 C 0.02 0.02 0.02 0.01 0.00 32 30 30 +30
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29MAY25 4.30 C 0.00 0.00 0.00 1.62 -0.06 24 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.52 -0.06 0 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.42 -0.06 0 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.33 -0.05 27 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.23 -0.06 25 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.13 -0.06 22 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.04 -0.06 25 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.95 -0.07 25 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 0.72 -0.08 23 0 610 0
29MAY25 5.50 C 0.00 0.00 0.00 0.52 -0.06 22 0 920 0
29MAY25 5.75 C 0.00 0.00 0.00 0.36 -0.05 23 0 850 0
29MAY25 6.00 C 0.25 0.25 0.25 0.25 -0.03 24 36 571 +36
29MAY25 6.25 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29MAY25 6.50 C 0.12 0.12 0.11 0.10 -0.01 25 70 74 +70
29MAY25 6.75 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.01 - 34 0 0 -
27JUN25 3.40 C 0.00 0.00 0.00 2.52 -0.06 0 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.23 -0.06 38 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 2.13 -0.06 34 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 2.03 -0.06 30 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.93 -0.06 26 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.83 -0.06 0 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.73 -0.06 0 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.64 -0.06 29 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.54 -0.06 26 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.44 -0.06 24 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.35 -0.05 26 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.26 -0.05 27 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.16 -0.06 25 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.07 -0.05 25 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.97 -0.08 23 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.76 -0.07 23 0 20 0
27JUN25 5.50 C 0.00 0.00 0.00 0.58 -0.04 24 0 121 0
27JUN25 5.75 C 0.46 0.46 0.46 0.43 -0.03 24 73 73 +53
27JUN25 6.00 C 0.31 0.31 0.31 0.31 -0.02 25 73 73 +39
27JUN25 6.25 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
27JUN25 6.50 C 0.15 0.15 0.15 0.15 -0.01 26 31 31 +31
27JUN25 6.75 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.04 0.00 26 0 42 0
27JUN25 7.50 C 0.00 0.00 0.00 0.03 0.00 27 0 20 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29SEP25 3.40 C 0.00 0.00 0.00 2.52 -0.06 0 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.43 -0.06 38 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.33 -0.06 35 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.23 -0.06 32 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.13 -0.06 28 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.93 -0.06 0 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.84 -0.06 29 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.74 -0.06 27 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.64 -0.06 25 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.55 -0.05 27 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.45 -0.06 25 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.36 -0.05 26 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.27 -0.05 26 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.18 -0.05 25 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.10 -0.04 26 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.02 -0.04 26 0 20 0
29SEP25 5.25 C 0.00 0.00 0.00 0.82 -0.04 26 0 20 0
29SEP25 5.50 C 0.00 0.00 0.00 0.66 -0.02 26 0 84 0
29SEP25 5.75 C 0.00 0.00 0.00 0.52 -0.01 26 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.40 -0.01 26 0 100 0
29SEP25 6.25 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.02 - 25 0 0 -
30DEC25 4.00 C 0.00 0.00 0.00 1.94 -0.06 27 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.84 -0.06 25 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.75 -0.05 27 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.65 -0.06 25 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.56 -0.05 25 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.47 -0.05 25 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.39 -0.04 26 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.30 -0.05 25 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.22 -0.04 26 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.15 -0.03 26 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.07 -0.03 26 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.90 -0.02 26 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.75 -0.01 26 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.62 -0.01 26 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 0.49 -0.02 25 0 6 0
30DEC25 6.25 C 0.00 0.00 0.00 0.41 0.00 26 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.33 0.00 26 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.26 0.00 26 0 45 0
30DEC25 7.00 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.06 - 26 0 0 -
30MAR26 4.40 C 0.00 0.00 0.00 1.59 -0.05 25 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.51 -0.04 26 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.43 -0.04 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.36 -0.03 26 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.28 -0.04 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.21 -0.03 26 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.15 -0.02 26 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.99 -0.01 26 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.84 -0.01 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.71 -0.01 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.60 -0.01 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.51 0.00 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.42 0.00 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.10 - 26 0 0 -
TOTAL CALL 524 9,504 +411
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 122 0 180 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 117 0 360 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 106 0 180 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 96 0 58 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 86 0 40 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 81 0 140 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 40 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 147 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 118 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 80 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 160 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 98 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 493 0
28MAR25 5.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 221 0
28MAR25 5.75 P 0.09 0.09 0.08 0.10 +0.03 28 330 885 +150
28MAR25 6.00 P 0.21 0.22 0.21 0.24 +0.06 31 60 412 0
28MAR25 6.25 P 0.00 0.00 0.00 0.42 +0.06 31 0 20 0
28MAR25 6.50 P 0.00 0.00 0.00 0.64 +0.06 34 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.87 +0.06 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.12 +0.06 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.37 +0.06 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.62 +0.06 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.87 +0.06 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.12 +0.06 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.37 - 0 0 0 -
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 200 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 180 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 422 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 292 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 540 0
29APR25 5.25 P 0.00 0.00 0.00 0.03 0.00 25 0 600 0
29APR25 5.50 P 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.16 +0.03 25 0 15 0
29APR25 6.00 P 0.00 0.00 0.00 0.30 +0.05 27 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.46 +0.06 27 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.67 +0.06 29 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.88 +0.06 27 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.12 +0.06 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.37 +0.06 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.62 +0.06 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.87 +0.06 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.12 +0.06 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.37 - 0 0 0 -
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.06 +0.02 25 0 518 0
29MAY25 5.50 P 0.11 0.11 0.11 0.10 +0.01 23 30 870 0
29MAY25 5.75 P 0.18 0.18 0.18 0.19 +0.03 24 25 875 +25
29MAY25 6.00 P 0.00 0.00 0.00 0.32 +0.05 24 0 490 0
29MAY25 6.25 P 0.00 0.00 0.00 0.49 +0.05 25 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.69 +0.06 27 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.89 +0.06 25 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.12 +0.06 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.37 +0.06 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.62 +0.06 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.87 +0.06 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.12 +0.06 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.37 - 0 0 0 -
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 180 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 110 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 26 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
27JUN25 4.70 P 0.00 0.00 0.00 0.02 +0.01 27 0 20 0
27JUN25 4.80 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.09 +0.02 26 0 2 0
27JUN25 5.50 P 0.16 0.16 0.16 0.16 +0.03 26 8 8 +8
27JUN25 5.75 P 0.00 0.00 0.00 0.26 +0.04 27 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.39 +0.05 27 0 90 0
27JUN25 6.25 P 0.00 0.00 0.00 0.55 +0.06 27 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.73 +0.06 28 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.91 +0.06 25 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.14 +0.06 27 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.37 +0.06 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.62 +0.06 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.87 +0.06 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.12 +0.06 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.37 - 0 0 0 -
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP25 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP25 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP25 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 180 0
29SEP25 4.30 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.03 +0.01 25 0 40 0
29SEP25 4.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 245 0
29SEP25 5.25 P 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.30 +0.04 26 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.42 +0.05 26 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.55 +0.05 26 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.71 +0.05 26 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.89 +0.06 26 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.09 +0.07 26 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.29 +0.06 26 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.51 +0.07 26 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.73 +0.06 25 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.97 +0.07 26 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.20 +0.06 25 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.44 - 25 0 0 -
30DEC25 4.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.06 +0.01 25 0 10 0
30DEC25 4.50 P 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.19 +0.04 26 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.27 +0.04 26 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.37 +0.05 26 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.48 +0.05 26 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.62 +0.06 26 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.78 +0.06 26 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.95 +0.06 26 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.13 +0.06 26 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.33 +0.06 26 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.54 +0.06 26 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.76 +0.07 26 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.99 +0.07 26 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.22 +0.07 26 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.45 - 25 0 0 -
30MAR26 4.40 P 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.15 +0.03 26 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.32 +0.05 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.42 +0.05 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.54 +0.06 26 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.67 +0.05 26 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.83 +0.07 26 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.99 +0.06 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.17 +0.06 26 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.37 +0.07 26 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.57 +0.07 26 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.79 +0.07 26 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.01 +0.07 26 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.23 +0.06 25 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.47 - 26 0 0 -
TOTAL PUT 453 9,866 +183
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$ 6.10
28MAR25 3.00 C 0.00 0.00 0.00 3.11 +0.10 117 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 3.01 +0.10 111 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.91 +0.10 105 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.81 +0.10 99 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.71 +0.10 93 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.61 +0.10 88 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.51 +0.10 82 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.41 +0.10 76 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.31 +0.10 71 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 2.21 +0.10 65 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 2.11 +0.10 58 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 2.01 +0.10 50 0 7 0
28MAR25 4.20 C 0.00 0.00 0.00 1.91 +0.10 0 0 100 0
28MAR25 4.30 C 0.00 0.00 0.00 1.81 +0.10 0 0 100 0
28MAR25 4.40 C 0.00 0.00 0.00 1.71 +0.10 0 0 100 0
28MAR25 4.50 C 0.00 0.00 0.00 1.61 +0.10 0 0 31 0
28MAR25 4.60 C 0.00 0.00 0.00 1.51 +0.10 0 0 431 0
28MAR25 4.70 C 0.00 0.00 0.00 1.41 +0.10 0 0 130 0
28MAR25 4.80 C 0.00 0.00 0.00 1.31 +0.09 0 0 166 0
28MAR25 4.90 C 0.00 0.00 0.00 1.22 +0.10 48 0 115 0
28MAR25 5.00 C 0.00 0.00 0.00 1.12 +0.10 44 0 685 0
28MAR25 5.25 C 0.96 0.96 0.96 0.89 +0.08 46 10 389 0
28MAR25 5.50 C 0.66 0.72 0.65 0.67 +0.07 44 13 459 +6
28MAR25 5.75 C 0.41 0.50 0.41 0.48 +0.08 44 3 334 0
28MAR25 6.00 C 0.41 0.41 0.41 0.33 +0.06 45 7 418 0
28MAR25 6.25 C 0.24 0.30 0.18 0.20 +0.04 43 514 869 +68
28MAR25 6.50 C 0.19 0.19 0.14 0.12 +0.03 43 203 753 +96
28MAR25 6.75 C 0.10 0.10 0.10 0.07 +0.02 44 80 337 -70
28MAR25 7.00 C 0.07 0.08 0.07 0.04 +0.01 45 98 270 0
28MAR25 7.25 C 0.04 0.04 0.04 0.02 0.00 45 8 52 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 367 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 139 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 2.32 +0.10 0 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 2.22 +0.10 0 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 2.12 +0.10 0 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 2.03 +0.10 49 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.93 +0.10 46 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.83 +0.10 42 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.73 +0.10 39 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.63 +0.10 36 0 134 0
29APR25 4.60 C 0.00 0.00 0.00 1.54 +0.10 42 0 132 0
29APR25 4.70 C 0.00 0.00 0.00 1.44 +0.10 39 0 110 0
29APR25 4.80 C 0.00 0.00 0.00 1.34 +0.09 36 0 80 0
29APR25 4.90 C 0.00 0.00 0.00 1.25 +0.10 37 0 83 0
29APR25 5.00 C 0.00 0.00 0.00 1.16 +0.10 38 0 113 0
29APR25 5.25 C 0.00 0.00 0.00 0.94 +0.11 37 0 145 0
29APR25 5.50 C 0.00 0.00 0.00 0.73 +0.09 35 0 113 0
29APR25 5.75 C 0.00 0.00 0.00 0.56 +0.08 36 0 384 0
29APR25 6.00 C 0.46 0.48 0.46 0.42 +0.05 37 27 944 0
29APR25 6.25 C 0.28 0.35 0.28 0.32 +0.07 39 5 464 -5
29APR25 6.50 C 0.00 0.00 0.00 0.23 +0.06 39 0 88 0
29APR25 6.75 C 0.16 0.16 0.16 0.16 +0.04 39 9 247 -9
29APR25 7.00 C 0.15 0.15 0.14 0.11 +0.03 40 38 378 +18
29APR25 7.25 C 0.00 0.00 0.00 0.07 +0.02 39 0 219 0
29APR25 7.50 C 0.00 0.00 0.00 0.05 +0.02 40 0 145 0
29APR25 7.75 C 0.06 0.06 0.06 0.03 +0.01 40 20 207 +20
29APR25 8.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 15 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 2.24 +0.10 42 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 2.14 +0.10 38 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 2.04 +0.10 35 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.94 +0.10 31 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.85 +0.10 39 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.75 +0.10 36 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.66 +0.11 38 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.56 +0.10 36 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.47 +0.10 37 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.38 +0.11 37 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.29 +0.10 36 0 30 0
29MAY25 5.00 C 0.00 0.00 0.00 1.20 +0.10 36 0 4 0
29MAY25 5.25 C 0.00 0.00 0.00 0.98 +0.09 34 0 167 0
29MAY25 5.50 C 0.00 0.00 0.00 0.79 +0.09 34 0 382 0
29MAY25 5.75 C 0.00 0.00 0.00 0.63 +0.09 35 0 54 0
29MAY25 6.00 C 0.00 0.00 0.00 0.49 +0.07 35 0 367 0
29MAY25 6.25 C 0.43 0.43 0.43 0.40 +0.08 37 5 137 +5
29MAY25 6.50 C 0.00 0.00 0.00 0.30 +0.07 37 0 283 0
29MAY25 6.75 C 0.00 0.00 0.00 0.22 +0.06 37 0 60 0
29MAY25 7.00 C 0.00 0.00 0.00 0.16 +0.05 37 0 340 0
29MAY25 7.25 C 0.00 0.00 0.00 0.12 +0.04 37 0 30 0
29MAY25 7.50 C 0.00 0.00 0.00 0.09 +0.04 38 0 123 0
29MAY25 7.75 C 0.00 0.00 0.00 0.06 +0.02 37 0 298 0
29MAY25 8.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 22 0
29MAY25 8.25 C 0.00 0.00 0.00 0.03 +0.01 38 0 43 0
29MAY25 8.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 100 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.83 +0.10 0 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.73 +0.10 0 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.63 +0.09 0 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.54 +0.10 46 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.44 +0.10 43 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 2.34 +0.10 39 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 2.24 +0.10 35 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 2.14 +0.10 30 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 2.04 +0.09 0 0 140 0
27JUN25 4.20 C 0.00 0.00 0.00 1.95 +0.10 37 0 140 0
27JUN25 4.30 C 0.00 0.00 0.00 1.85 +0.10 35 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.76 +0.10 37 0 260 0
27JUN25 4.50 C 0.00 0.00 0.00 1.66 +0.10 35 0 290 0
27JUN25 4.60 C 0.00 0.00 0.00 1.57 +0.10 36 0 530 0
27JUN25 4.70 C 0.00 0.00 0.00 1.48 +0.10 36 0 537 0
27JUN25 4.80 C 0.00 0.00 0.00 1.39 +0.10 36 0 6 0
27JUN25 4.90 C 0.00 0.00 0.00 1.30 +0.09 35 0 10 0
27JUN25 5.00 C 0.00 0.00 0.00 1.22 +0.10 36 0 30 0
27JUN25 5.25 C 0.00 0.00 0.00 1.00 +0.09 33 0 30 0
27JUN25 5.50 C 0.00 0.00 0.00 0.83 +0.10 35 0 69 0
27JUN25 5.75 C 0.00 0.00 0.00 0.67 +0.09 35 0 355 0
27JUN25 6.00 C 0.00 0.00 0.00 0.53 +0.05 35 0 1,630 0
27JUN25 6.25 C 0.00 0.00 0.00 0.43 +0.06 36 0 65 0
27JUN25 6.50 C 0.00 0.00 0.00 0.33 +0.05 36 0 64 0
27JUN25 6.75 C 0.00 0.00 0.00 0.25 +0.04 36 0 60 0
27JUN25 7.00 C 0.00 0.00 0.00 0.19 +0.04 36 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.14 +0.03 35 0 30 0
27JUN25 7.50 C 0.00 0.00 0.00 0.11 +0.03 36 0 30 0
27JUN25 7.75 C 0.00 0.00 0.00 0.08 +0.02 36 0 30 0
27JUN25 8.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 4 0
27JUN25 8.75 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.73 +0.09 0 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.64 +0.10 40 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.54 +0.10 38 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.44 +0.10 35 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.34 +0.09 32 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.25 +0.10 36 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 2.15 +0.09 34 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 2.06 +0.09 35 0 500 0
29SEP25 4.20 C 0.00 0.00 0.00 1.97 +0.10 36 0 500 0
29SEP25 4.30 C 0.00 0.00 0.00 1.87 +0.10 34 0 1,000 0
29SEP25 4.40 C 0.00 0.00 0.00 1.78 +0.11 34 0 1,000 0
29SEP25 4.50 C 0.00 0.00 0.00 1.70 +0.12 35 0 900 0
29SEP25 4.60 C 0.00 0.00 0.00 1.59 +0.10 31 0 967 0
29SEP25 4.70 C 0.00 0.00 0.00 1.53 +0.08 34 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.45 +0.08 35 0 48 0
29SEP25 4.90 C 0.00 0.00 0.00 1.37 +0.07 34 0 1 0
29SEP25 5.00 C 0.00 0.00 0.00 1.30 +0.07 35 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.13 +0.07 35 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.97 +0.06 35 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.82 +0.05 35 0 60 0
29SEP25 6.00 C 0.00 0.00 0.00 0.67 +0.02 33 0 23 0
29SEP25 6.25 C 0.00 0.00 0.00 0.59 +0.04 35 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.49 +0.03 35 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.40 +0.03 34 0 34 0
29SEP25 7.00 C 0.00 0.00 0.00 0.33 +0.03 34 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.27 +0.02 34 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.23 +0.02 35 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.19 +0.02 35 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.54 +0.09 30 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.45 +0.10 32 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.36 +0.10 33 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.26 +0.09 31 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.17 +0.09 31 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.09 +0.10 33 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.00 +0.09 32 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.92 +0.10 33 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.83 +0.09 32 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.75 +0.09 32 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.67 +0.08 32 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.59 +0.08 32 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.52 +0.08 32 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.45 +0.08 32 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.38 +0.08 32 0 516 0
30DEC25 5.25 C 0.00 0.00 0.00 1.21 +0.11 32 0 877 0
30DEC25 5.50 C 0.00 0.00 0.00 1.03 +0.07 31 0 1,340 0
30DEC25 5.75 C 0.00 0.00 0.00 0.89 +0.06 31 0 1,810 0
30DEC25 6.00 C 0.00 0.00 0.00 0.77 +0.06 31 0 1,756 0
30DEC25 6.25 C 0.61 0.61 0.61 0.66 +0.05 31 5 870 0
30DEC25 6.50 C 0.00 0.00 0.00 0.57 +0.05 31 0 490 0
30DEC25 6.75 C 0.00 0.00 0.00 0.48 +0.04 31 0 550 0
30DEC25 7.00 C 0.00 0.00 0.00 0.41 +0.04 31 0 2 0
30DEC25 7.25 C 0.00 0.00 0.00 0.35 +0.03 32 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.31 +0.03 32 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.26 +0.02 32 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.90 +0.09 31 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.82 +0.09 31 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.75 +0.09 31 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.67 +0.08 31 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.60 +0.08 31 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.53 +0.08 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.46 +0.08 31 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.30 +0.08 31 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.15 +0.07 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.02 +0.07 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.86 +0.05 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.76 +0.06 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.66 +0.05 30 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.58 +0.05 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.50 +0.04 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.43 +0.03 30 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.39 +0.04 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.34 +0.03 31 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.30 +0.03 32 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
TOTAL CALL 1,045 30,413 +129
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 139 0 200 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 134 0 500 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 128 0 350 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 123 0 100 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 117 0 371 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 112 0 188 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 107 0 106 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 102 0 344 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 97 0 35 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 92 0 21 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 49 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 83 0 79 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 515 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 288 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 210 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 79 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 196 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 698 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 129 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 800 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
28MAR25 5.25 P 0.02 0.02 0.02 0.02 0.00 43 20 117 -20
28MAR25 5.50 P 0.03 0.03 0.03 0.05 -0.01 42 130 1,910 -10
28MAR25 5.75 P 0.08 0.11 0.08 0.10 -0.03 41 25 1,912 +12
28MAR25 6.00 P 0.18 0.18 0.17 0.20 -0.04 42 112 459 +90
28MAR25 6.25 P 0.00 0.00 0.00 0.34 -0.06 44 0 164 0
28MAR25 6.50 P 0.00 0.00 0.00 0.51 -0.08 44 0 140 0
28MAR25 6.75 P 0.00 0.00 0.00 0.72 -0.08 47 0 130 0
28MAR25 7.00 P 0.00 0.00 0.00 0.92 -0.09 42 0 85 0
28MAR25 7.25 P 0.00 0.00 0.00 1.16 -0.09 45 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.40 -0.10 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.65 -0.10 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.90 -0.10 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.15 -0.10 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.40 -0.10 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.65 -0.10 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.90 -0.10 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.15 -0.10 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.40 -0.10 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 3.65 -0.10 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 3.90 -0.10 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.40 -0.10 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 49 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 54 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 53 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 102 0
29APR25 4.70 P 0.01 0.01 0.01 0.01 0.00 37 1 418 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 102 0
29APR25 4.90 P 0.00 0.00 0.00 0.02 0.00 37 0 40 0
29APR25 5.00 P 0.00 0.00 0.00 0.03 0.00 38 0 217 0
29APR25 5.25 P 0.03 0.03 0.03 0.06 0.00 37 15 219 0
29APR25 5.50 P 0.00 0.00 0.00 0.11 -0.01 37 0 118 0
29APR25 5.75 P 0.15 0.15 0.14 0.19 -0.01 38 12 1,090 +12
29APR25 6.00 P 0.24 0.24 0.24 0.29 -0.02 37 20 223 +17
29APR25 6.25 P 0.00 0.00 0.00 0.42 -0.04 37 0 65 0
29APR25 6.50 P 0.00 0.00 0.00 0.59 -0.06 39 0 60 0
29APR25 6.75 P 0.00 0.00 0.00 0.78 -0.07 40 0 49 0
29APR25 7.00 P 0.00 0.00 0.00 0.97 -0.07 38 0 30 0
29APR25 7.25 P 0.00 0.00 0.00 1.19 -0.08 39 0 30 0
29APR25 7.50 P 0.00 0.00 0.00 1.42 -0.09 39 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.66 -0.09 40 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.90 -0.10 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.15 -0.10 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.40 -0.10 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.65 -0.10 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 2.90 -0.10 0 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 3.15 -0.10 0 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 3.40 -0.10 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 3.65 -0.10 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 3.90 -0.10 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 4.40 -0.10 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 250 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 135 0
29MAY25 4.70 P 0.00 0.00 0.00 0.02 0.00 34 0 436 0
29MAY25 4.80 P 0.00 0.00 0.00 0.03 0.00 35 0 92 0
29MAY25 4.90 P 0.00 0.00 0.00 0.04 0.00 35 0 170 0
29MAY25 5.00 P 0.00 0.00 0.00 0.05 0.00 35 0 105 0
29MAY25 5.25 P 0.00 0.00 0.00 0.10 +0.01 36 0 345 0
29MAY25 5.50 P 0.12 0.13 0.12 0.16 0.00 36 121 425 +25
29MAY25 5.75 P 0.22 0.22 0.22 0.24 -0.01 36 5 548 +5
29MAY25 6.00 P 0.00 0.00 0.00 0.35 -0.01 36 0 104 0
29MAY25 6.25 P 0.00 0.00 0.00 0.48 -0.04 36 0 663 0
29MAY25 6.50 P 0.63 0.63 0.63 0.64 -0.05 36 10 77 -10
29MAY25 6.75 P 0.00 0.00 0.00 0.82 -0.06 37 0 30 0
29MAY25 7.00 P 0.00 0.00 0.00 1.01 -0.05 37 0 27 0
29MAY25 7.25 P 0.00 0.00 0.00 1.22 -0.06 37 0 34 0
29MAY25 7.50 P 0.00 0.00 0.00 1.44 -0.07 37 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.67 -0.08 37 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.91 -0.09 38 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.15 -0.10 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.40 -0.10 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.65 -0.10 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 2.90 -0.10 0 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 3.15 -0.10 0 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 3.40 -0.10 0 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 3.65 -0.10 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 3.90 -0.10 0 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 4.40 -0.10 0 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 41 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 231 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 198 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 205 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 185 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 -0.01 30 0 270 0
27JUN25 4.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 306 0
27JUN25 4.60 P 0.00 0.00 0.00 0.03 -0.01 33 0 695 0
27JUN25 4.70 P 0.00 0.00 0.00 0.04 -0.01 33 0 810 0
27JUN25 4.80 P 0.00 0.00 0.00 0.06 0.00 35 0 352 0
27JUN25 4.90 P 0.00 0.00 0.00 0.07 -0.01 34 0 65 0
27JUN25 5.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 55 0
27JUN25 5.25 P 0.12 0.12 0.12 0.15 -0.01 35 5 289 0
27JUN25 5.50 P 0.00 0.00 0.00 0.22 -0.02 35 0 329 0
27JUN25 5.75 P 0.00 0.00 0.00 0.31 -0.03 34 0 94 0
27JUN25 6.00 P 0.00 0.00 0.00 0.43 -0.03 35 0 197 0
27JUN25 6.25 P 0.00 0.00 0.00 0.57 -0.05 35 0 37 0
27JUN25 6.50 P 0.00 0.00 0.00 0.74 -0.06 36 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.93 -0.07 37 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.10 -0.07 35 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.31 -0.07 36 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.52 -0.07 36 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.74 -0.08 35 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.97 -0.08 36 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.20 -0.09 35 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.44 -0.09 36 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.68 -0.09 36 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 2.92 -0.10 35 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.16 -0.10 32 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.41 -0.10 36 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 3.66 -0.09 39 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 3.90 -0.10 0 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.40 -0.10 0 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP25 3.90 P 0.00 0.00 0.00 0.01 -0.01 30 0 16 0
29SEP25 4.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 66 0
29SEP25 4.10 P 0.00 0.00 0.00 0.03 -0.01 33 0 574 0
29SEP25 4.20 P 0.00 0.00 0.00 0.04 -0.01 34 0 505 0
29SEP25 4.30 P 0.00 0.00 0.00 0.05 -0.01 34 0 1,000 0
29SEP25 4.40 P 0.00 0.00 0.00 0.06 -0.02 34 0 1,300 0
29SEP25 4.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 915 0
29SEP25 4.60 P 0.00 0.00 0.00 0.09 -0.02 34 0 1,010 0
29SEP25 4.70 P 0.00 0.00 0.00 0.11 -0.02 34 0 100 0
29SEP25 4.80 P 0.00 0.00 0.00 0.14 -0.02 35 0 115 0
29SEP25 4.90 P 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.18 -0.03 34 0 70 0
29SEP25 5.25 P 0.00 0.00 0.00 0.26 -0.02 35 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.35 -0.04 35 0 25 0
29SEP25 5.75 P 0.00 0.00 0.00 0.45 -0.05 35 0 90 0
29SEP25 6.00 P 0.00 0.00 0.00 0.59 -0.06 36 0 40 0
29SEP25 6.25 P 0.00 0.00 0.00 0.71 -0.06 35 0 30 0
29SEP25 6.50 P 0.00 0.00 0.00 0.87 -0.06 35 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.03 -0.07 35 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.21 -0.08 35 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.40 -0.08 35 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.60 -0.09 35 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.81 -0.09 35 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.03 -0.09 35 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.25 -0.09 35 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.48 -0.09 35 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.71 -0.09 35 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.95 -0.09 35 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.18 -0.10 34 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.43 -0.09 36 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.67 -0.09 36 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 3.91 -0.10 34 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 4.40 -0.10 0 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.02 -0.01 30 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.03 -0.01 31 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.05 -0.01 32 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.06 -0.01 32 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.08 -0.01 32 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.09 -0.01 32 0 100 0
30DEC25 4.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 50 0
30DEC25 4.60 P 0.00 0.00 0.00 0.13 -0.01 32 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.20 -0.02 33 0 40 0
30DEC25 5.00 P 0.00 0.00 0.00 0.22 -0.03 32 0 446 0
30DEC25 5.25 P 0.00 0.00 0.00 0.31 -0.02 33 0 861 0
30DEC25 5.50 P 0.00 0.00 0.00 0.40 -0.03 33 0 1,580 0
30DEC25 5.75 P 0.00 0.00 0.00 0.51 -0.04 33 0 2,010 0
30DEC25 6.00 P 0.00 0.00 0.00 0.63 -0.05 33 0 1,980 0
30DEC25 6.25 P 0.00 0.00 0.00 0.78 -0.05 33 0 990 0
30DEC25 6.50 P 0.00 0.00 0.00 0.93 -0.06 33 0 640 0
30DEC25 6.75 P 0.00 0.00 0.00 1.10 -0.06 34 0 540 0
30DEC25 7.00 P 0.00 0.00 0.00 1.24 -0.07 32 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.43 -0.07 32 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.63 -0.07 32 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.83 -0.08 32 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.04 -0.09 32 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.26 -0.09 32 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.49 -0.09 32 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.72 -0.09 32 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.95 -0.09 32 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.19 -0.09 32 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.43 -0.09 32 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.67 -0.09 32 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.91 -0.10 32 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.40 -0.10 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.35 -0.03 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.45 -0.03 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.56 -0.04 32 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.68 -0.05 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.80 -0.05 31 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.95 -0.05 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.11 -0.06 31 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.29 -0.06 31 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.47 -0.06 31 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.66 -0.07 31 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.86 -0.08 31 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.07 -0.08 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.28 -0.09 31 0 0 0
TOTAL PUT 476 36,629 +121
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$ 23.40
28MAR25 8.25 C 0.00 0.00 0.00 15.17 +0.65 113 0 2 0
28MAR25 8.50 C 0.00 0.00 0.00 14.92 +0.65 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 14.67 +0.65 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 14.42 +0.65 0 0 3 0
28MAR25 9.25 C 0.00 0.00 0.00 14.17 +0.65 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 13.92 +0.65 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 13.67 +0.65 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 13.42 +0.64 0 0 15 0
28MAR25 10.50 C 0.00 0.00 0.00 12.93 +0.65 120 0 83 0
28MAR25 11.00 C 0.00 0.00 0.00 12.43 +0.65 110 0 43 0
28MAR25 11.50 C 0.00 0.00 0.00 11.93 +0.65 100 0 62 0
28MAR25 12.00 C 0.00 0.00 0.00 11.43 +0.65 88 0 57 0
28MAR25 12.50 C 0.00 0.00 0.00 10.93 +0.65 0 0 13 0
28MAR25 13.00 C 0.00 0.00 0.00 10.43 +0.65 0 0 62 0
28MAR25 13.50 C 0.00 0.00 0.00 9.93 +0.65 0 0 1 0
28MAR25 14.00 C 0.00 0.00 0.00 9.43 +0.64 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 8.94 +0.65 75 0 16 0
28MAR25 15.00 C 0.00 0.00 0.00 8.44 +0.65 68 0 42 0
28MAR25 15.50 C 0.00 0.00 0.00 7.94 +0.65 61 0 7 0
28MAR25 16.00 C 0.00 0.00 0.00 7.44 +0.65 53 0 7 0
28MAR25 16.50 C 0.00 0.00 0.00 6.94 +0.64 42 0 3 0
28MAR25 17.00 C 0.00 0.00 0.00 6.45 +0.65 56 0 42 0
28MAR25 17.50 C 0.00 0.00 0.00 5.96 +0.65 56 0 19 0
28MAR25 18.00 C 0.00 0.00 0.00 5.47 +0.64 55 0 10 0
28MAR25 18.50 C 0.00 0.00 0.00 4.99 +0.63 55 0 11 0
28MAR25 19.00 C 0.00 0.00 0.00 4.53 +0.63 56 0 54 0
28MAR25 19.50 C 0.00 0.00 0.00 4.07 +0.72 56 0 59 0
28MAR25 20.00 C 0.00 0.00 0.00 3.54 +0.60 46 0 73 0
28MAR25 21.00 C 2.52 2.90 2.52 2.73 +0.54 50 3 146 -3
28MAR25 22.00 C 1.73 2.30 1.73 2.04 +0.48 52 33 103 -16
28MAR25 23.00 C 1.33 1.75 1.28 1.47 +0.40 54 236 676 -27
28MAR25 24.00 C 0.98 1.42 0.98 1.08 +0.35 57 1,207 2,888 +855
28MAR25 25.00 C 0.70 1.02 0.70 0.72 +0.27 57 1,612 3,342 +1,110
28MAR25 26.00 C 0.53 0.89 0.53 0.46 +0.19 56 961 1,094 +429
28MAR25 27.00 C 0.47 0.70 0.45 0.29 +0.14 57 227 525 +38
28MAR25 28.00 C 0.39 0.58 0.38 0.17 +0.08 56 169 1,720 +121
28MAR25 29.00 C 0.31 0.41 0.28 0.10 +0.05 56 76 709 -3
28MAR25 30.00 C 0.24 0.33 0.20 0.06 +0.03 57 721 1,548 -2
28MAR25 31.00 C 0.25 0.25 0.24 0.03 +0.01 56 68 221 +68
28MAR25 32.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 6 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
28MAR25 34.00 C 0.09 0.09 0.09 0.01 0.00 61 2 841 0
28MAR25 35.00 C 0.06 0.08 0.06 0.01 0.00 65 86 99 -24
28MAR25 36.00 C 0.05 0.05 0.04 0.01 0.00 69 31 572 +25
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
28MAR25 38.00 C 0.08 0.08 0.08 0.01 0.00 77 180 90 -105
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
28MAR25 40.00 C 0.03 0.04 0.03 0.01 0.00 84 180 317 +29
29APR25 14.50 C 0.00 0.00 0.00 9.00 +0.65 54 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 8.51 +0.65 54 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 8.02 +0.65 52 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 7.54 +0.65 53 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 7.07 +0.66 54 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 6.60 +0.65 53 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 6.14 +0.65 53 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 5.69 +0.64 53 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 5.26 +0.64 53 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 4.84 +0.63 53 0 25 0
29APR25 19.50 C 0.00 0.00 0.00 4.31 +0.61 46 0 708 0
29APR25 20.00 C 3.60 4.00 3.60 3.93 +0.59 47 11 284 -1
29APR25 21.00 C 3.32 3.32 3.32 3.24 +0.56 49 10 119 +10
29APR25 22.00 C 2.34 2.34 2.34 2.63 +0.52 50 3 155 -3
29APR25 23.00 C 2.10 2.30 2.10 2.11 +0.47 51 21 210 +21
29APR25 24.00 C 1.57 1.77 1.57 1.67 +0.35 52 163 376 +116
29APR25 25.00 C 1.60 1.60 1.38 1.37 +0.39 54 51 483 +20
29APR25 26.00 C 1.18 1.21 1.18 1.05 +0.33 54 9 458 0
29APR25 27.00 C 0.00 0.00 0.00 0.80 +0.28 54 0 609 0
29APR25 28.00 C 0.91 1.00 0.84 0.60 +0.23 54 60 310 +5
29APR25 29.00 C 0.78 0.85 0.78 0.44 +0.18 53 76 166 +53
29APR25 30.00 C 0.00 0.00 0.00 0.33 +0.15 54 0 207 0
29APR25 31.00 C 0.00 0.00 0.00 0.24 +0.11 54 0 8 0
29APR25 32.00 C 0.44 0.44 0.44 0.17 +0.08 53 3 58 +3
29APR25 33.00 C 0.37 0.37 0.37 0.12 +0.06 53 6 210 +6
29MAY25 15.50 C 0.00 0.00 0.00 8.12 +0.65 50 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 7.66 +0.65 51 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 7.20 +0.65 50 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 6.75 +0.64 50 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 6.32 +0.64 50 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 5.90 +0.64 51 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 5.49 +0.63 50 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 5.09 +0.62 50 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 4.71 +0.73 50 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 4.22 +0.58 46 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 3.57 +0.55 47 0 250 0
29MAY25 22.00 C 2.75 3.06 2.75 2.99 +0.51 48 8 1,169 -8
29MAY25 23.00 C 2.63 2.63 2.63 2.48 +0.46 48 5 945 +5
29MAY25 24.00 C 2.20 2.20 2.20 2.06 +0.38 49 4 19 -4
29MAY25 25.00 C 1.89 2.00 1.89 1.76 +0.41 51 7 69 +7
29MAY25 26.00 C 1.52 1.52 1.52 1.43 +0.37 51 5 166 +5
29MAY25 27.00 C 0.00 0.00 0.00 1.14 +0.31 51 0 482 0
29MAY25 28.00 C 1.26 1.26 1.04 0.91 +0.27 51 8 144 0
29MAY25 29.00 C 0.00 0.00 0.00 0.72 +0.23 51 0 31 0
29MAY25 30.00 C 0.81 0.94 0.81 0.57 +0.20 51 51 286 +41
29MAY25 31.00 C 0.00 0.00 0.00 0.44 +0.16 51 0 28 0
29MAY25 32.00 C 0.00 0.00 0.00 0.35 +0.14 51 0 15 0
29MAY25 33.00 C 0.00 0.00 0.00 0.27 +0.11 51 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 15.25 +0.65 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 15.00 +0.64 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 14.76 +0.65 60 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 14.51 +0.65 0 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 14.26 +0.64 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 14.02 +0.65 57 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 13.77 +0.65 0 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 13.52 +0.64 0 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 13.03 +0.65 44 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 12.54 +0.65 50 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 12.05 +0.65 51 0 310 0
27JUN25 12.00 C 0.00 0.00 0.00 11.56 +0.65 50 0 324 0
27JUN25 12.50 C 0.00 0.00 0.00 11.07 +0.65 49 0 42 0
27JUN25 13.00 C 0.00 0.00 0.00 10.59 +0.66 50 0 13 0
27JUN25 13.50 C 0.00 0.00 0.00 10.10 +0.65 48 0 16 0
27JUN25 14.00 C 0.00 0.00 0.00 9.63 +0.66 50 0 10 0
27JUN25 14.50 C 0.00 0.00 0.00 9.16 +0.66 50 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 8.69 +0.65 49 0 28 0
27JUN25 15.50 C 0.00 0.00 0.00 8.23 +0.65 49 0 14 0
27JUN25 16.00 C 0.00 0.00 0.00 7.78 +0.65 49 0 10 0
27JUN25 16.50 C 0.00 0.00 0.00 7.34 +0.64 49 0 26 0
27JUN25 17.00 C 0.00 0.00 0.00 6.92 +0.65 49 0 33 0
27JUN25 17.50 C 0.00 0.00 0.00 6.50 +0.64 49 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 6.09 +0.63 49 0 5 0
27JUN25 18.50 C 0.00 0.00 0.00 5.70 +0.62 49 0 15 0
27JUN25 19.00 C 0.00 0.00 0.00 5.33 +0.62 49 0 30 0
27JUN25 19.50 C 0.00 0.00 0.00 4.97 +0.74 49 0 15 0
27JUN25 20.00 C 0.00 0.00 0.00 4.49 +0.59 46 0 6 0
27JUN25 21.00 C 0.00 0.00 0.00 3.86 +0.55 46 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 3.30 +0.52 47 0 670 0
27JUN25 23.00 C 3.02 3.04 2.83 2.81 +0.48 48 33 700 -3
27JUN25 24.00 C 2.45 2.45 2.45 2.38 +0.40 48 6 44 0
27JUN25 25.00 C 0.00 0.00 0.00 2.07 +0.40 50 0 75 0
27JUN25 26.00 C 0.00 0.00 0.00 1.76 +0.40 50 0 39 0
27JUN25 27.00 C 0.00 0.00 0.00 1.46 +0.36 50 0 27 0
27JUN25 28.00 C 0.00 0.00 0.00 1.21 +0.32 50 0 61 0
27JUN25 29.00 C 1.20 1.29 1.20 0.99 +0.28 50 21 84 +5
27JUN25 30.00 C 0.00 0.00 0.00 0.81 +0.24 50 0 1 0
27JUN25 31.00 C 0.00 0.00 0.00 0.65 +0.21 49 0 41 0
27JUN25 32.00 C 0.00 0.00 0.00 0.53 +0.18 49 0 15 0
27JUN25 33.00 C 0.00 0.00 0.00 0.43 +0.15 49 0 31 0
27JUN25 34.00 C 0.00 0.00 0.00 0.35 +0.13 49 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.28 +0.11 49 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.23 +0.10 49 0 15 0
27JUN25 37.00 C 0.00 0.00 0.00 0.18 +0.08 49 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.15 +0.07 49 0 45 0
27JUN25 39.00 C 0.00 0.00 0.00 0.12 +0.06 49 0 60 0
27JUN25 40.00 C 0.00 0.00 0.00 0.09 +0.04 49 0 380 0
29SEP25 8.50 C 0.00 0.00 0.00 15.01 +0.65 50 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 14.76 +0.65 0 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 14.52 +0.65 55 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 14.27 +0.65 47 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 14.02 +0.65 0 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 13.78 +0.65 51 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 13.53 +0.65 44 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 13.04 +0.65 47 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 12.55 +0.65 47 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 12.06 +0.65 46 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 11.58 +0.65 47 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 11.10 +0.65 47 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 10.63 +0.65 47 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 10.16 +0.65 47 0 14 0
29SEP25 14.00 C 0.00 0.00 0.00 9.70 +0.65 47 0 10 0
29SEP25 14.50 C 0.00 0.00 0.00 9.25 +0.65 47 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 8.81 +0.65 47 0 17 0
29SEP25 15.50 C 0.00 0.00 0.00 8.38 +0.64 47 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 7.96 +0.64 47 0 1 0
29SEP25 16.50 C 0.00 0.00 0.00 7.56 +0.64 47 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 7.17 +0.64 47 0 25 0
29SEP25 17.50 C 0.00 0.00 0.00 6.79 +0.63 47 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 6.42 +0.62 47 0 53 0
29SEP25 18.50 C 0.00 0.00 0.00 6.06 +0.60 47 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 5.73 +0.60 47 0 10 0
29SEP25 19.50 C 0.00 0.00 0.00 5.41 +0.60 47 0 8 0
29SEP25 20.00 C 0.00 0.00 0.00 5.09 +0.57 47 0 109 0
29SEP25 21.00 C 0.00 0.00 0.00 4.52 +0.56 47 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 4.00 +0.54 47 0 7 0
29SEP25 23.00 C 0.00 0.00 0.00 3.61 +0.58 49 0 1 0
29SEP25 24.00 C 0.00 0.00 0.00 3.11 +0.49 47 0 28 0
29SEP25 25.00 C 0.00 0.00 0.00 2.72 +0.44 47 0 14 0
29SEP25 26.00 C 0.00 0.00 0.00 2.39 +0.36 47 0 113 0
29SEP25 27.00 C 0.00 0.00 0.00 2.15 +0.45 48 0 61 0
29SEP25 28.00 C 0.00 0.00 0.00 1.82 +0.36 47 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 1.59 +0.33 47 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 1.39 +0.31 47 0 56 0
29SEP25 31.00 C 0.00 0.00 0.00 1.20 +0.27 47 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 1.05 +0.26 47 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.90 +0.22 47 0 25 0
29SEP25 34.00 C 0.00 0.00 0.00 0.79 +0.21 47 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.68 +0.18 47 0 32 0
29SEP25 36.00 C 0.00 0.00 0.00 0.59 +0.17 47 0 93 0
29SEP25 37.00 C 0.00 0.00 0.00 0.51 +0.15 47 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 0.44 +0.13 47 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.38 +0.12 47 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.33 +0.11 47 0 22 0
30DEC25 14.50 C 0.00 0.00 0.00 9.45 +0.63 46 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.04 +0.62 46 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 8.66 +0.62 46 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.28 +0.62 46 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.91 +0.61 46 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.56 +0.61 46 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 7.21 +0.60 46 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.88 +0.58 46 0 1 0
30DEC25 18.50 C 0.00 0.00 0.00 6.57 +0.59 46 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 6.26 +0.59 46 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 5.95 +0.55 46 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.68 +0.56 46 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.13 +0.52 46 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.65 +0.52 46 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 4.21 +0.52 47 0 49 0
30DEC25 24.00 C 0.00 0.00 0.00 3.79 +0.48 46 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 3.39 +0.42 46 0 70 0
30DEC25 26.00 C 0.00 0.00 0.00 3.07 +0.35 46 0 26 0
30DEC25 27.00 C 0.00 0.00 0.00 2.83 +0.47 47 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 2.47 +0.37 46 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 2.22 +0.35 46 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 1.99 +0.32 46 0 5 0
30DEC25 31.00 C 0.00 0.00 0.00 1.79 +0.32 46 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 1.59 +0.27 46 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.43 +0.26 46 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.34 +0.62 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.00 +0.61 46 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.68 +0.59 46 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.38 +0.60 46 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.08 +0.61 46 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.78 +0.58 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.51 +0.58 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.24 +0.57 46 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 5.72 +0.54 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.26 +0.54 46 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.80 +0.50 46 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.42 +0.50 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.03 +0.47 46 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.70 +0.45 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.38 +0.45 46 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.08 +0.32 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 2.83 +0.39 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.59 +0.38 46 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 2.35 +0.33 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.17 +0.35 46 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 1.98 +0.33 46 0 0 0
TOTAL CALL 6,353 27,718 +2,773
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 168 0 1 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 163 0 2 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 154 0 14 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 150 0 2 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 146 0 14 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 138 0 196 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 131 0 217 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 124 0 139 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 117 0 45 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 75 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 23 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 50 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 26 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 172 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 53 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 80 0
28MAR25 17.50 P 0.00 0.00 0.00 0.02 0.00 57 0 194 0
28MAR25 18.00 P 0.00 0.00 0.00 0.03 0.00 56 0 86 0
28MAR25 18.50 P 0.00 0.00 0.00 0.05 -0.01 56 0 81 0
28MAR25 19.00 P 0.08 0.08 0.08 0.08 -0.01 56 10 163 0
28MAR25 19.50 P 0.10 0.10 0.10 0.12 -0.03 55 2 377 +2
28MAR25 20.00 P 0.15 0.15 0.15 0.18 -0.04 55 10 507 +10
28MAR25 21.00 P 0.33 0.39 0.31 0.35 -0.09 55 623 818 +274
28MAR25 22.00 P 0.65 0.72 0.65 0.65 -0.14 55 74 442 +3
28MAR25 23.00 P 1.15 1.15 1.13 1.10 -0.22 57 160 190 -22
28MAR25 24.00 P 1.68 1.80 1.66 1.64 -0.32 58 170 150 -18
28MAR25 25.00 P 0.00 0.00 0.00 2.32 -0.40 59 0 178 0
28MAR25 26.00 P 0.00 0.00 0.00 3.09 -0.37 61 0 52 0
28MAR25 27.00 P 0.00 0.00 0.00 3.83 -0.52 56 0 45 0
28MAR25 28.00 P 0.00 0.00 0.00 4.72 -0.57 56 0 45 0
28MAR25 29.00 P 0.00 0.00 0.00 5.66 -0.60 56 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 6.62 -0.63 56 0 6 0
28MAR25 31.00 P 0.00 0.00 0.00 7.60 -0.65 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 8.60 -0.65 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 9.60 -0.65 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 10.60 -0.65 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 11.60 -0.65 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 12.60 -0.65 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 13.60 -0.65 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 14.60 -0.65 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 15.60 -0.65 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 16.60 -0.65 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29APR25 15.00 P 0.00 0.00 0.00 0.02 0.00 53 0 17 0
29APR25 15.50 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.05 +0.01 54 0 10 0
29APR25 16.50 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.10 0.00 53 0 62 0
29APR25 17.50 P 0.00 0.00 0.00 0.14 +0.01 53 0 103 0
29APR25 18.00 P 0.00 0.00 0.00 0.18 -0.01 52 0 17 0
29APR25 18.50 P 0.16 0.16 0.16 0.25 -0.01 53 32 142 -8
29APR25 19.00 P 0.00 0.00 0.00 0.32 -0.02 52 0 76 0
29APR25 19.50 P 0.00 0.00 0.00 0.42 -0.02 52 0 134 0
29APR25 20.00 P 0.43 0.43 0.43 0.52 -0.04 52 1 334 +1
29APR25 21.00 P 0.00 0.00 0.00 0.80 -0.06 52 0 96 0
29APR25 22.00 P 1.06 1.11 1.06 1.16 -0.10 52 32 109 +12
29APR25 23.00 P 1.60 1.60 1.60 1.62 -0.23 52 2 122 +2
29APR25 24.00 P 2.26 2.26 2.24 2.23 -0.24 54 40 92 +38
29APR25 25.00 P 0.00 0.00 0.00 2.89 -0.28 55 0 1 0
29APR25 26.00 P 0.00 0.00 0.00 3.60 -0.23 56 0 8 0
29APR25 27.00 P 0.00 0.00 0.00 4.25 -0.39 53 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.06 -0.43 53 0 1 0
29APR25 29.00 P 0.00 0.00 0.00 5.91 -0.49 53 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 6.80 -0.53 53 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 7.72 -0.56 53 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 8.67 -0.59 53 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 9.63 -0.62 53 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.08 0.00 50 0 4 0
29MAY25 16.00 P 0.00 0.00 0.00 0.11 0.00 50 0 9 0
29MAY25 16.50 P 0.00 0.00 0.00 0.15 0.00 50 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.20 0.00 50 0 5 0
29MAY25 17.50 P 0.00 0.00 0.00 0.25 -0.01 50 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.32 -0.01 50 0 32 0
29MAY25 18.50 P 0.00 0.00 0.00 0.41 -0.02 50 0 51 0
29MAY25 19.00 P 0.00 0.00 0.00 0.51 -0.02 50 0 24 0
29MAY25 19.50 P 0.00 0.00 0.00 0.62 -0.04 50 0 52 0
29MAY25 20.00 P 0.00 0.00 0.00 0.75 -0.05 50 0 67 0
29MAY25 21.00 P 0.00 0.00 0.00 1.06 -0.09 49 0 330 0
29MAY25 22.00 P 0.00 0.00 0.00 1.45 -0.13 49 0 986 0
29MAY25 23.00 P 1.92 1.99 1.92 1.94 -0.23 50 12 754 +5
29MAY25 24.00 P 0.00 0.00 0.00 2.55 -0.24 51 0 25 0
29MAY25 25.00 P 0.00 0.00 0.00 3.21 -0.25 52 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 3.89 -0.19 53 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 4.50 -0.36 50 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.29 -0.39 50 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.11 -0.43 50 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 6.96 -0.48 50 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 7.85 -0.51 50 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 8.76 -0.55 50 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 9.70 -0.57 50 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 21 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 6 0
27JUN25 13.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 17 0
27JUN25 13.50 P 0.00 0.00 0.00 0.04 +0.01 50 0 5 0
27JUN25 14.00 P 0.00 0.00 0.00 0.05 0.00 49 0 34 0
27JUN25 14.50 P 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.10 0.00 49 0 2 0
27JUN25 15.50 P 0.00 0.00 0.00 0.14 0.00 49 0 21 0
27JUN25 16.00 P 0.00 0.00 0.00 0.19 0.00 49 0 17 0
27JUN25 16.50 P 0.00 0.00 0.00 0.24 0.00 49 0 28 0
27JUN25 17.00 P 0.00 0.00 0.00 0.31 0.00 49 0 57 0
27JUN25 17.50 P 0.00 0.00 0.00 0.39 +0.01 49 0 68 0
27JUN25 18.00 P 0.00 0.00 0.00 0.46 -0.02 49 0 126 0
27JUN25 18.50 P 0.00 0.00 0.00 0.56 -0.02 48 0 25 0
27JUN25 19.00 P 0.00 0.00 0.00 0.68 -0.03 49 0 52 0
27JUN25 19.50 P 0.00 0.00 0.00 0.81 -0.03 48 0 31 0
27JUN25 20.00 P 0.00 0.00 0.00 0.96 -0.05 49 0 39 0
27JUN25 21.00 P 0.00 0.00 0.00 1.29 -0.08 48 0 8 0
27JUN25 22.00 P 0.00 0.00 0.00 1.70 -0.15 48 0 790 0
27JUN25 23.00 P 0.00 0.00 0.00 2.23 -0.20 49 0 902 0
27JUN25 24.00 P 0.00 0.00 0.00 2.84 -0.20 50 0 37 0
27JUN25 25.00 P 0.00 0.00 0.00 3.48 -0.23 51 0 6 0
27JUN25 26.00 P 0.00 0.00 0.00 4.15 -0.16 51 0 12 0
27JUN25 27.00 P 0.00 0.00 0.00 4.75 -0.31 49 0 26 0
27JUN25 28.00 P 0.00 0.00 0.00 5.50 -0.35 49 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 6.29 -0.40 49 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 7.13 -0.43 49 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 7.99 -0.46 49 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 8.88 -0.50 49 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 9.79 -0.53 49 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 10.72 -0.56 49 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 11.67 -0.59 49 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 12.64 -0.61 49 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 13.61 -0.64 49 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 14.60 -0.65 0 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 15.60 -0.65 0 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 16.60 -0.65 0 0 1 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 69 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP25 10.50 P 0.00 0.00 0.00 0.02 0.00 46 0 4 0
29SEP25 11.00 P 0.00 0.00 0.00 0.03 0.00 46 0 2 0
29SEP25 11.50 P 0.00 0.00 0.00 0.05 0.00 47 0 2 0
29SEP25 12.00 P 0.00 0.00 0.00 0.07 0.00 48 0 1 0
29SEP25 12.50 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 3 0
29SEP25 13.50 P 0.00 0.00 0.00 0.17 +0.01 48 0 2 0
29SEP25 14.00 P 0.00 0.00 0.00 0.21 0.00 47 0 34 0
29SEP25 14.50 P 0.00 0.00 0.00 0.27 0.00 47 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.33 -0.01 47 0 16 0
29SEP25 15.50 P 0.00 0.00 0.00 0.41 0.00 47 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.49 -0.01 47 0 9 0
29SEP25 16.50 P 0.00 0.00 0.00 0.60 -0.01 47 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.70 -0.02 47 0 1 0
29SEP25 17.50 P 0.00 0.00 0.00 0.83 -0.02 47 0 21 0
29SEP25 18.00 P 0.00 0.00 0.00 0.96 0.00 47 0 47 0
29SEP25 18.50 P 0.00 0.00 0.00 1.07 -0.05 47 0 15 0
29SEP25 19.00 P 0.00 0.00 0.00 1.24 -0.04 47 0 35 0
29SEP25 19.50 P 0.00 0.00 0.00 1.40 -0.05 46 0 35 0
29SEP25 20.00 P 0.00 0.00 0.00 1.58 -0.13 46 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 2.05 -0.09 47 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 2.52 -0.12 47 0 151 0
29SEP25 23.00 P 0.00 0.00 0.00 2.95 -0.23 46 0 122 0
29SEP25 24.00 P 0.00 0.00 0.00 3.61 -0.17 47 0 115 0
29SEP25 25.00 P 0.00 0.00 0.00 4.22 -0.21 47 0 1 0
29SEP25 26.00 P 0.00 0.00 0.00 4.87 -0.24 47 0 4 0
29SEP25 27.00 P 0.00 0.00 0.00 5.56 -0.27 47 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.29 -0.30 47 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.05 -0.33 47 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 7.84 -0.36 47 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 8.65 -0.39 47 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 9.49 -0.41 47 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 10.34 -0.44 47 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 11.22 -0.45 47 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 12.10 -0.48 47 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 13.01 -0.49 47 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 13.92 -0.52 47 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 14.84 -0.54 47 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 15.78 -0.55 47 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 16.73 -0.56 47 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.46 -0.02 46 0 21 0
30DEC25 15.00 P 0.51 0.51 0.51 0.54 -0.03 46 2 7 0
30DEC25 15.50 P 0.00 0.00 0.00 0.65 -0.03 46 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.76 -0.02 46 0 17 0
30DEC25 16.50 P 0.00 0.00 0.00 0.88 -0.04 46 0 2 0
30DEC25 17.00 P 0.00 0.00 0.00 1.02 -0.04 46 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 1.16 -0.04 46 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.31 -0.07 46 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.49 -0.06 46 0 2 0
30DEC25 19.00 P 0.00 0.00 0.00 1.66 -0.08 46 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.85 -0.04 46 0 70 0
30DEC25 20.00 P 0.00 0.00 0.00 2.00 -0.16 45 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.49 -0.13 46 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.99 -0.14 46 0 4 0
30DEC25 23.00 P 0.00 0.00 0.00 3.49 -0.21 46 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 4.09 -0.19 46 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.69 -0.23 46 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.35 -0.23 46 0 1 0
30DEC25 27.00 P 0.00 0.00 0.00 6.02 -0.27 46 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.73 -0.30 46 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 7.47 -0.32 46 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.23 -0.35 46 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.03 -0.35 46 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.83 -0.40 46 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.67 -0.41 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.17 -0.03 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.31 -0.04 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.48 -0.05 46 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.65 -0.05 46 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.83 -0.06 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.02 -0.08 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.24 -0.07 46 0 0 0
30MAR26 20.00 P 2.20 2.20 2.20 2.45 -0.08 46 3 3 +3
30MAR26 21.00 P 0.00 0.00 0.00 2.90 -0.12 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.41 -0.12 46 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.94 -0.15 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.53 -0.16 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.12 -0.20 46 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.77 -0.22 46 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.44 -0.22 46 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.13 -0.27 46 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.87 -0.27 46 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.61 -0.30 46 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.38 -0.33 46 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.18 -0.34 46 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.99 -0.36 46 0 0 0
TOTAL PUT 1,173 11,548 +302
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$ 4.28
28MAR25 1.45 C 0.00 0.00 0.00 2.83 +0.03 0 0 0 0
28MAR25 1.50 C 0.00 0.00 0.00 2.78 +0.03 0 0 0 0
28MAR25 1.55 C 0.00 0.00 0.00 2.73 +0.03 0 0 0 0
28MAR25 1.60 C 0.00 0.00 0.00 2.68 +0.03 0 0 0 0
28MAR25 1.65 C 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
28MAR25 1.70 C 0.00 0.00 0.00 2.58 +0.03 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 2.53 +0.03 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 2.43 +0.03 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 2.19 +0.03 133 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 2.09 +0.03 124 0 10 0
28MAR25 2.30 C 0.00 0.00 0.00 1.99 +0.03 115 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.89 +0.03 107 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.79 +0.03 100 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.69 +0.03 92 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.59 +0.03 85 0 60 0
28MAR25 2.80 C 0.00 0.00 0.00 1.49 +0.03 78 0 49 0
28MAR25 2.90 C 0.00 0.00 0.00 1.39 +0.03 72 0 33 0
28MAR25 3.00 C 0.00 0.00 0.00 1.29 +0.02 65 0 134 0
28MAR25 3.10 C 0.00 0.00 0.00 1.19 +0.02 59 0 155 0
28MAR25 3.20 C 0.00 0.00 0.00 1.10 +0.03 71 0 23 0
28MAR25 3.30 C 1.02 1.02 1.02 1.01 +0.04 73 2 106 0
28MAR25 3.40 C 0.00 0.00 0.00 0.92 +0.03 73 0 60 0
28MAR25 3.50 C 0.00 0.00 0.00 0.83 +0.05 71 0 10 0
28MAR25 3.60 C 0.00 0.00 0.00 0.74 +0.04 68 0 32 0
28MAR25 3.70 C 0.00 0.00 0.00 0.66 +0.04 69 0 111 0
28MAR25 3.80 C 0.00 0.00 0.00 0.59 +0.03 71 0 372 0
28MAR25 3.90 C 0.55 0.55 0.52 0.50 +0.02 65 5 24 0
28MAR25 4.00 C 0.00 0.00 0.00 0.44 +0.02 66 0 31 0
28MAR25 4.10 C 0.00 0.00 0.00 0.38 +0.02 67 0 38 0
28MAR25 4.20 C 0.33 0.33 0.32 0.33 +0.02 68 4 157 0
28MAR25 4.30 C 0.00 0.00 0.00 0.28 +0.01 67 0 41 0
28MAR25 4.40 C 0.26 0.26 0.23 0.24 0.00 68 11 46 +8
28MAR25 4.50 C 0.00 0.00 0.00 0.21 +0.01 70 0 159 0
28MAR25 4.60 C 0.23 0.23 0.19 0.18 +0.01 71 33 812 +33
28MAR25 4.70 C 0.18 0.18 0.18 0.15 +0.01 71 17 196 -17
28MAR25 4.80 C 0.00 0.00 0.00 0.13 +0.01 72 0 125 0
28MAR25 4.90 C 0.00 0.00 0.00 0.10 0.00 70 0 121 0
28MAR25 5.00 C 0.00 0.00 0.00 0.09 +0.01 72 0 165 0
28MAR25 5.25 C 0.00 0.00 0.00 0.05 +0.01 70 0 104 0
28MAR25 5.50 C 0.00 0.00 0.00 0.03 0.00 71 0 180 0
28MAR25 5.75 C 0.03 0.03 0.03 0.02 +0.01 73 12 159 +12
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 100 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 200 0
29APR25 2.10 C 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 1.99 +0.02 0 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 1.90 +0.03 72 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.80 +0.03 66 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.70 +0.03 61 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.60 +0.02 56 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.51 +0.03 63 0 1 0
29APR25 2.90 C 0.00 0.00 0.00 1.42 +0.04 66 0 29 0
29APR25 3.00 C 0.00 0.00 0.00 1.32 +0.02 60 0 13 0
29APR25 3.10 C 0.00 0.00 0.00 1.23 +0.02 61 0 16 0
29APR25 3.20 C 0.00 0.00 0.00 1.15 +0.03 64 0 55 0
29APR25 3.30 C 0.00 0.00 0.00 1.06 +0.02 62 0 22 0
29APR25 3.40 C 0.00 0.00 0.00 0.98 +0.02 62 0 7 0
29APR25 3.50 C 0.00 0.00 0.00 0.90 +0.02 62 0 5 0
29APR25 3.60 C 0.00 0.00 0.00 0.83 +0.02 63 0 3 0
29APR25 3.70 C 0.00 0.00 0.00 0.76 +0.02 63 0 66 0
29APR25 3.80 C 0.00 0.00 0.00 0.69 +0.02 63 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 0.62 +0.03 61 0 2 0
29APR25 4.00 C 0.00 0.00 0.00 0.55 +0.02 59 0 6 0
29APR25 4.10 C 0.00 0.00 0.00 0.50 +0.02 60 0 50 0
29APR25 4.20 C 0.00 0.00 0.00 0.45 +0.01 61 0 35 0
29APR25 4.30 C 0.00 0.00 0.00 0.41 +0.01 62 0 107 0
29APR25 4.40 C 0.41 0.41 0.41 0.37 0.00 62 2 90 0
29APR25 4.50 C 0.40 0.40 0.39 0.34 +0.01 64 4 15 -4
29APR25 4.60 C 0.00 0.00 0.00 0.31 +0.02 65 0 5 0
29APR25 4.70 C 0.33 0.33 0.33 0.27 +0.01 64 2 5 +2
29APR25 4.80 C 0.00 0.00 0.00 0.24 +0.01 64 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.21 0.00 63 0 137 0
29APR25 5.00 C 0.00 0.00 0.00 0.19 +0.01 64 0 150 0
29APR25 5.25 C 0.00 0.00 0.00 0.13 0.00 62 0 5 0
29APR25 5.50 C 0.00 0.00 0.00 0.10 +0.01 64 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.07 0.00 63 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 0.05 0.00 63 0 37 0
29APR25 6.25 C 0.00 0.00 0.00 0.03 0.00 61 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 0.02 0.00 61 0 0 0
29MAY25 2.10 C 0.00 0.00 0.00 2.20 +0.03 54 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 2.01 +0.03 66 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 1.91 +0.03 61 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 1.82 +0.03 65 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 1.72 +0.03 60 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 1.63 +0.03 62 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.54 +0.03 62 0 13 0
29MAY25 2.90 C 0.00 0.00 0.00 1.45 +0.03 62 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.37 +0.03 63 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.28 +0.02 62 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.20 +0.02 62 0 30 0
29MAY25 3.30 C 0.00 0.00 0.00 1.12 +0.02 61 0 283 0
29MAY25 3.40 C 0.00 0.00 0.00 1.05 +0.03 62 0 292 0
29MAY25 3.50 C 0.00 0.00 0.00 0.98 +0.03 63 0 285 0
29MAY25 3.60 C 0.00 0.00 0.00 0.91 +0.03 62 0 285 0
29MAY25 3.70 C 0.00 0.00 0.00 0.84 +0.02 62 0 171 0
29MAY25 3.80 C 0.00 0.00 0.00 0.78 +0.02 62 0 300 0
29MAY25 3.90 C 0.00 0.00 0.00 0.70 +0.02 59 0 505 0
29MAY25 4.00 C 0.00 0.00 0.00 0.65 +0.02 60 0 329 0
29MAY25 4.10 C 0.00 0.00 0.00 0.59 +0.01 59 0 90 0
29MAY25 4.20 C 0.00 0.00 0.00 0.55 +0.01 60 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.51 +0.01 61 0 31 0
29MAY25 4.40 C 0.00 0.00 0.00 0.47 +0.01 61 0 8 0
29MAY25 4.50 C 0.00 0.00 0.00 0.44 +0.01 62 0 250 0
29MAY25 4.60 C 0.00 0.00 0.00 0.41 +0.01 63 0 15 0
29MAY25 4.70 C 0.00 0.00 0.00 0.38 +0.02 64 0 35 0
29MAY25 4.80 C 0.00 0.00 0.00 0.34 +0.01 63 0 6 0
29MAY25 4.90 C 0.35 0.35 0.35 0.31 +0.01 63 1,130 1,290 +1,125
29MAY25 5.00 C 0.00 0.00 0.00 0.28 +0.01 62 0 1 0
29MAY25 5.25 C 0.00 0.00 0.00 0.22 +0.01 62 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 0.17 +0.01 62 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 0.13 0.00 61 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.10 0.00 61 0 5 0
29MAY25 6.25 C 0.00 0.00 0.00 0.08 0.00 62 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.06 0.00 61 0 0 0
27JUN25 1.45 C 0.00 0.00 0.00 2.85 +0.03 83 0 0 0
27JUN25 1.50 C 0.00 0.00 0.00 2.80 +0.03 78 0 0 0
27JUN25 1.55 C 0.00 0.00 0.00 2.75 +0.03 73 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 2.70 +0.03 68 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 2.65 +0.03 61 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 2.50 +0.03 0 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.45 +0.03 0 0 30 0
27JUN25 1.90 C 0.00 0.00 0.00 2.40 +0.02 0 0 564 0
27JUN25 1.95 C 0.00 0.00 0.00 2.36 +0.03 69 0 60 0
27JUN25 2.00 C 0.00 0.00 0.00 2.31 +0.03 66 0 15 0
27JUN25 2.10 C 0.00 0.00 0.00 2.21 +0.03 61 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 2.12 +0.03 67 0 30 0
27JUN25 2.30 C 0.00 0.00 0.00 2.02 +0.03 62 0 2 0
27JUN25 2.40 C 0.00 0.00 0.00 1.93 +0.03 64 0 30 0
27JUN25 2.50 C 0.00 0.00 0.00 1.84 +0.03 65 0 103 0
27JUN25 2.60 C 0.00 0.00 0.00 1.74 +0.02 60 0 30 0
27JUN25 2.70 C 0.00 0.00 0.00 1.66 +0.03 63 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.57 +0.03 62 0 30 0
27JUN25 2.90 C 0.00 0.00 0.00 1.49 +0.03 63 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.40 +0.02 61 0 3 0
27JUN25 3.10 C 0.00 0.00 0.00 1.33 +0.03 63 0 51 0
27JUN25 3.20 C 0.00 0.00 0.00 1.25 +0.03 63 0 38 0
27JUN25 3.30 C 1.15 1.15 1.15 1.18 +0.03 63 9 150 -9
27JUN25 3.40 C 0.00 0.00 0.00 1.11 +0.03 63 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 1.04 +0.02 63 0 50 0
27JUN25 3.60 C 0.00 0.00 0.00 0.97 +0.02 62 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.91 +0.02 62 0 30 0
27JUN25 3.80 C 0.00 0.00 0.00 0.85 +0.02 62 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.80 +0.05 63 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.74 +0.04 62 0 40 0
27JUN25 4.10 C 0.00 0.00 0.00 0.67 +0.01 60 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.63 +0.02 61 0 15 0
27JUN25 4.30 C 0.00 0.00 0.00 0.58 +0.01 60 0 16 0
27JUN25 4.40 C 0.00 0.00 0.00 0.54 +0.01 60 0 10 0
27JUN25 4.50 C 0.00 0.00 0.00 0.52 +0.03 62 0 20 0
27JUN25 4.60 C 0.00 0.00 0.00 0.47 +0.01 61 0 5 0
27JUN25 4.70 C 0.00 0.00 0.00 0.44 +0.01 61 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.43 +0.02 64 0 5 0
27JUN25 4.90 C 0.00 0.00 0.00 0.39 +0.01 63 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.37 +0.02 64 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.29 +0.01 62 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.24 +0.01 62 0 37 0
27JUN25 5.75 C 0.00 0.00 0.00 0.20 +0.01 63 0 30 0
27JUN25 6.00 C 0.00 0.00 0.00 0.16 +0.01 62 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.13 0.00 62 0 6 0
27JUN25 6.50 C 0.00 0.00 0.00 0.11 +0.01 63 0 0 0
29SEP25 1.45 C 0.00 0.00 0.00 2.85 +0.03 65 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 2.80 +0.03 62 0 0 0
29SEP25 1.55 C 0.00 0.00 0.00 2.75 +0.03 58 0 0 0
29SEP25 1.60 C 0.00 0.00 0.00 2.70 +0.03 54 0 0 0
29SEP25 1.65 C 0.00 0.00 0.00 2.66 +0.04 68 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 2.61 +0.03 65 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 2.56 +0.03 63 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 2.51 +0.03 60 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 2.47 +0.03 65 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 2.42 +0.03 63 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 2.37 +0.03 61 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 2.33 +0.03 64 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 2.24 +0.03 63 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 2.15 +0.03 63 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 2.06 +0.03 62 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.98 +0.03 63 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.90 +0.03 63 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.82 +0.03 63 0 30 0
29SEP25 2.70 C 0.00 0.00 0.00 1.74 +0.03 62 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.67 +0.04 63 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 1.59 +0.03 62 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.52 +0.03 62 0 50 0
29SEP25 3.10 C 0.00 0.00 0.00 1.46 +0.04 63 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.39 +0.03 63 0 60 0
29SEP25 3.30 C 0.00 0.00 0.00 1.33 +0.04 63 0 30 0
29SEP25 3.40 C 0.00 0.00 0.00 1.27 +0.04 63 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.21 +0.04 63 0 10 0
29SEP25 3.60 C 0.00 0.00 0.00 1.15 +0.03 62 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.10 +0.03 63 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.05 +0.04 63 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.99 +0.03 62 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.95 +0.03 63 0 5 0
29SEP25 4.10 C 0.00 0.00 0.00 0.90 +0.03 62 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.86 +0.03 63 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.82 +0.03 63 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.78 +0.03 63 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.74 +0.03 62 0 15 0
29SEP25 4.60 C 0.00 0.00 0.00 0.70 +0.03 62 0 7 0
29SEP25 4.70 C 0.00 0.00 0.00 0.67 +0.03 63 0 15 0
29SEP25 4.80 C 0.00 0.00 0.00 0.64 +0.03 63 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.61 +0.03 63 0 2 0
29SEP25 5.00 C 0.00 0.00 0.00 0.56 +0.03 61 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.51 +0.03 63 0 15 0
29SEP25 5.50 C 0.00 0.00 0.00 0.45 +0.03 63 0 100 0
29SEP25 5.75 C 0.00 0.00 0.00 0.39 +0.02 62 0 15 0
29SEP25 6.00 C 0.00 0.00 0.00 0.35 +0.02 63 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.30 +0.01 62 0 116 0
29SEP25 6.50 C 0.00 0.00 0.00 0.27 +0.02 63 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 2.28 +0.03 59 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 2.20 +0.03 60 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 2.12 +0.03 60 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.04 +0.03 60 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.96 +0.03 59 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.89 +0.03 60 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.82 +0.03 60 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.75 +0.03 60 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.68 +0.03 59 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.61 +0.02 59 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.55 +0.03 60 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.49 +0.03 59 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.43 +0.03 59 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.37 +0.02 59 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.32 +0.03 60 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.27 +0.03 60 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 1.21 +0.02 59 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.16 +0.02 59 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 1.12 +0.02 60 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.07 +0.02 59 0 8 0
30DEC25 4.10 C 0.00 0.00 0.00 1.03 +0.02 60 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.98 +0.02 59 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.94 +0.02 59 0 5 0
30DEC25 4.40 C 0.00 0.00 0.00 0.91 +0.02 60 0 5 0
30DEC25 4.50 C 0.00 0.00 0.00 0.87 +0.02 59 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 0.83 +0.02 59 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.80 +0.02 60 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.77 +0.02 60 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.74 +0.02 60 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.71 +0.02 60 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.63 +0.01 59 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.57 +0.01 59 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 0.52 +0.02 60 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.46 +0.01 59 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.42 +0.01 59 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.38 +0.02 60 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.60 +0.03 60 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.54 +0.03 59 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.49 +0.03 59 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.44 +0.03 59 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.39 +0.03 59 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.34 +0.03 60 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.29 +0.02 59 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.25 +0.02 59 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.21 +0.03 60 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.16 +0.02 59 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.12 +0.02 59 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.08 +0.02 59 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.05 +0.02 60 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.01 +0.02 59 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.98 +0.02 60 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.94 +0.02 59 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.91 +0.02 60 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.88 +0.02 60 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.85 +0.02 59 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.78 +0.02 59 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.71 +0.01 59 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.66 +0.02 60 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.60 +0.01 59 0 0 0
TOTAL CALL 1,231 10,887 +1,150
28MAR25 1.45 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28MAR25 1.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAR25 1.55 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28MAR25 1.60 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAR25 1.65 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 157 0 2 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 115 0 35 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 108 0 60 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 101 0 61 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 94 0 110 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 87 0 40 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 497 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 68 0 57 0
28MAR25 3.30 P 0.00 0.00 0.00 0.02 0.00 71 0 40 0
28MAR25 3.40 P 0.00 0.00 0.00 0.03 0.00 72 0 38 0
28MAR25 3.50 P 0.00 0.00 0.00 0.04 0.00 70 0 107 0
28MAR25 3.60 P 0.00 0.00 0.00 0.05 0.00 68 0 97 0
28MAR25 3.70 P 0.00 0.00 0.00 0.07 0.00 68 0 28 0
28MAR25 3.80 P 0.06 0.06 0.06 0.09 -0.01 67 30 81 +24
28MAR25 3.90 P 0.09 0.09 0.09 0.12 -0.01 67 20 54 +9
28MAR25 4.00 P 0.00 0.00 0.00 0.16 -0.01 69 0 143 0
28MAR25 4.10 P 0.13 0.13 0.13 0.20 -0.01 69 15 105 0
28MAR25 4.20 P 0.00 0.00 0.00 0.25 -0.01 70 0 49 0
28MAR25 4.30 P 0.29 0.29 0.29 0.31 -0.01 72 5 51 +5
28MAR25 4.40 P 0.00 0.00 0.00 0.37 -0.01 73 0 56 0
28MAR25 4.50 P 0.00 0.00 0.00 0.43 -0.02 72 0 77 0
28MAR25 4.60 P 0.00 0.00 0.00 0.48 -0.02 69 0 11 0
28MAR25 4.70 P 0.00 0.00 0.00 0.56 -0.02 71 0 39 0
28MAR25 4.80 P 0.00 0.00 0.00 0.63 -0.02 69 0 4 0
28MAR25 4.90 P 0.00 0.00 0.00 0.71 -0.02 70 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.79 -0.03 69 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.01 -0.03 70 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.24 -0.03 70 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.48 -0.03 71 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 75 0
29APR25 2.90 P 0.00 0.00 0.00 0.02 0.00 64 0 109 0
29APR25 3.00 P 0.00 0.00 0.00 0.03 0.00 65 0 50 0
29APR25 3.10 P 0.00 0.00 0.00 0.04 0.00 64 0 10 0
29APR25 3.20 P 0.00 0.00 0.00 0.05 0.00 63 0 10 0
29APR25 3.30 P 0.00 0.00 0.00 0.06 -0.01 62 0 3 0
29APR25 3.40 P 0.00 0.00 0.00 0.08 -0.01 62 0 1 0
29APR25 3.50 P 0.00 0.00 0.00 0.10 0.00 62 0 123 0
29APR25 3.60 P 0.00 0.00 0.00 0.12 -0.01 61 0 126 0
29APR25 3.70 P 0.00 0.00 0.00 0.15 -0.01 61 0 86 0
29APR25 3.80 P 0.00 0.00 0.00 0.18 -0.01 61 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.22 -0.01 62 0 20 0
29APR25 4.00 P 0.00 0.00 0.00 0.26 -0.01 61 0 29 0
29APR25 4.10 P 0.00 0.00 0.00 0.30 -0.02 61 0 6 0
29APR25 4.20 P 0.00 0.00 0.00 0.36 -0.01 63 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.42 -0.01 64 0 2 0
29APR25 4.40 P 0.00 0.00 0.00 0.48 -0.02 64 0 6 0
29APR25 4.50 P 0.00 0.00 0.00 0.55 -0.01 66 0 5 0
29APR25 4.60 P 0.00 0.00 0.00 0.59 -0.02 62 0 12 0
29APR25 4.70 P 0.00 0.00 0.00 0.66 -0.02 63 0 40 0
29APR25 4.80 P 0.00 0.00 0.00 0.73 -0.02 63 0 4 0
29APR25 4.90 P 0.00 0.00 0.00 0.80 -0.02 62 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.88 -0.02 63 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 1.08 -0.02 63 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.29 -0.03 62 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 1.52 -0.02 64 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.75 -0.02 64 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.98 -0.03 60 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 2.23 -0.03 65 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.03 -0.01 60 0 10 0
29MAY25 2.90 P 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.06 0.00 63 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.07 -0.01 61 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.09 -0.01 62 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.11 -0.01 61 0 15 0
29MAY25 3.40 P 0.00 0.00 0.00 0.14 0.00 63 0 15 0
29MAY25 3.50 P 0.00 0.00 0.00 0.16 -0.01 61 0 100 0
29MAY25 3.60 P 0.00 0.00 0.00 0.19 -0.01 61 0 90 0
29MAY25 3.70 P 0.00 0.00 0.00 0.22 -0.01 61 0 75 0
29MAY25 3.80 P 0.00 0.00 0.00 0.26 -0.01 61 0 133 0
29MAY25 3.90 P 0.00 0.00 0.00 0.30 -0.01 61 0 105 0
29MAY25 4.00 P 0.00 0.00 0.00 0.34 -0.01 61 0 30 0
29MAY25 4.10 P 0.00 0.00 0.00 0.39 -0.01 61 1,000 1,025 +1,000
29MAY25 4.20 P 0.00 0.00 0.00 0.45 -0.01 62 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.51 -0.01 63 0 5 0
29MAY25 4.40 P 0.00 0.00 0.00 0.57 -0.01 63 0 3 0
29MAY25 4.50 P 0.00 0.00 0.00 0.64 0.00 65 0 3 0
29MAY25 4.60 P 0.00 0.00 0.00 0.68 -0.02 62 0 3 0
29MAY25 4.70 P 0.00 0.00 0.00 0.75 -0.02 62 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.81 -0.02 61 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.89 -0.02 63 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.96 -0.02 62 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 1.15 -0.02 62 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.35 -0.03 62 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.57 -0.02 63 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.79 -0.02 62 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 2.02 -0.02 63 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 2.25 -0.03 62 0 0 0
27JUN25 1.45 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27JUN25 1.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27JUN25 1.55 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.01 0.00 83 0 40 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 78 0 9 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 71 0 43 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 69 0 95 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
27JUN25 2.40 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.03 0.00 63 0 5 0
27JUN25 2.60 P 0.00 0.00 0.00 0.04 0.00 63 0 60 0
27JUN25 2.70 P 0.00 0.00 0.00 0.05 0.00 62 0 10 0
27JUN25 2.80 P 0.00 0.00 0.00 0.06 -0.01 62 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.08 0.00 63 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.10 0.00 63 0 125 0
27JUN25 3.10 P 0.00 0.00 0.00 0.12 0.00 63 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.14 -0.01 62 0 3 0
27JUN25 3.30 P 0.00 0.00 0.00 0.17 0.00 63 0 30 0
27JUN25 3.40 P 0.00 0.00 0.00 0.20 0.00 63 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.22 -0.01 61 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.26 0.00 62 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.29 -0.01 61 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.35 0.00 63 0 1 0
27JUN25 3.90 P 0.00 0.00 0.00 0.39 -0.01 63 0 5 0
27JUN25 4.00 P 0.00 0.00 0.00 0.44 -0.01 63 0 6 0
27JUN25 4.10 P 0.00 0.00 0.00 0.50 0.00 64 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.55 -0.01 64 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.61 -0.01 65 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.67 -0.01 65 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.73 0.00 65 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.77 -0.02 62 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.83 -0.02 62 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.90 -0.02 62 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.97 -0.02 63 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.04 -0.02 62 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.22 -0.03 62 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.42 -0.02 62 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.63 -0.02 63 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.84 -0.02 62 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 2.06 -0.03 62 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.28 -0.03 61 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP25 1.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP25 1.55 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29SEP25 1.60 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP25 1.65 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29SEP25 1.95 P 0.00 0.00 0.00 0.02 0.00 60 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.03 0.00 63 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.04 0.00 63 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.05 0.00 63 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.06 0.00 62 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.07 0.00 62 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.09 0.00 62 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.11 0.00 63 0 60 0
29SEP25 2.70 P 0.00 0.00 0.00 0.13 0.00 62 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.15 0.00 62 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.18 0.00 63 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.21 +0.01 63 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.24 +0.01 63 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.27 0.00 63 0 15 0
29SEP25 3.30 P 0.00 0.00 0.00 0.31 +0.01 63 0 25 0
29SEP25 3.40 P 0.00 0.00 0.00 0.34 0.00 62 0 18 0
29SEP25 3.50 P 0.00 0.00 0.00 0.38 0.00 63 0 34 0
29SEP25 3.60 P 0.00 0.00 0.00 0.41 0.00 61 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.46 +0.01 62 0 47 0
29SEP25 3.80 P 0.00 0.00 0.00 0.50 0.00 61 0 48 0
29SEP25 3.90 P 0.00 0.00 0.00 0.55 0.00 61 0 17 0
29SEP25 4.00 P 0.00 0.00 0.00 0.60 0.00 61 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.65 -0.01 61 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.71 -0.01 62 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.77 -0.01 62 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.84 -0.01 63 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.90 0.00 62 0 30 0
29SEP25 4.60 P 0.00 0.00 0.00 0.96 0.00 62 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.03 0.00 63 0 30 0
29SEP25 4.80 P 0.00 0.00 0.00 1.09 -0.01 62 0 30 0
29SEP25 4.90 P 0.00 0.00 0.00 1.16 0.00 62 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.23 0.00 63 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.41 0.00 63 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.60 0.00 63 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.79 -0.01 63 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.99 -0.01 62 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.20 -0.01 63 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.41 -0.01 63 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.06 0.00 59 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.08 0.00 60 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.09 -0.01 59 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.11 0.00 59 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.13 0.00 59 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.16 0.00 60 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.18 0.00 59 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.21 0.00 60 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.24 0.00 60 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.27 0.00 60 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.30 -0.01 59 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.34 0.00 59 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.38 0.00 60 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.42 0.00 60 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.46 -0.01 59 0 15 0
30DEC25 3.60 P 0.00 0.00 0.00 0.49 -0.01 58 0 3 0
30DEC25 3.70 P 0.00 0.00 0.00 0.54 0.00 58 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.58 -0.01 58 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.63 -0.01 58 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.68 -0.01 58 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.74 -0.01 58 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.80 -0.01 59 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.87 -0.01 59 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.93 -0.01 59 0 30 0
30DEC25 4.50 P 0.00 0.00 0.00 0.99 -0.01 59 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 1.05 -0.01 59 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 1.12 -0.01 60 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.18 -0.02 59 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.25 -0.01 59 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.32 -0.01 59 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.49 -0.02 59 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.68 -0.02 59 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.87 -0.01 59 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 2.07 -0.01 60 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.27 -0.02 59 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.48 -0.01 60 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.42 0.00 59 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.46 0.00 59 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.51 0.00 60 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.55 -0.01 59 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.60 +0.01 60 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.63 -0.02 58 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.70 0.00 60 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.75 -0.01 59 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.81 0.00 60 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.86 -0.01 59 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.91 -0.01 59 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.97 -0.01 59 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.04 0.00 60 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.10 -0.01 60 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.16 -0.01 59 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.22 -0.01 59 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.29 -0.01 60 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.36 -0.01 60 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.42 -0.02 59 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.60 -0.01 59 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.78 -0.01 59 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.97 -0.01 59 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.16 -0.02 59 0 0 0
TOTAL PUT 1,070 5,346 +1,038
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$ 0.16
28MAR25 0.05 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
28MAR25 0.10 C 0.00 0.00 0.00 0.06 0.00 0 0 0 0
28MAR25 0.15 C 0.00 0.00 0.00 0.02 0.00 94 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAR25 0.30 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
28MAR25 0.45 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 0.01 0.00 369 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 0.01 0.00 384 0 0 0
29APR25 0.05 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
29APR25 0.10 C 0.00 0.00 0.00 0.06 0.00 0 0 0 0
29APR25 0.15 C 0.00 0.00 0.00 0.02 0.00 58 0 0 0
29APR25 0.20 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR25 0.25 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR25 0.30 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29APR25 0.35 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29APR25 0.40 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29APR25 0.45 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29APR25 0.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29APR25 0.55 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29APR25 0.60 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29MAY25 0.05 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
29MAY25 0.10 C 0.00 0.00 0.00 0.06 0.00 0 0 0 0
29MAY25 0.15 C 0.00 0.00 0.00 0.03 0.00 81 0 0 0
29MAY25 0.20 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29MAY25 0.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29MAY25 0.30 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29MAY25 0.35 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29MAY25 0.40 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29MAY25 0.45 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29MAY25 0.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29MAY25 0.55 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29MAY25 0.60 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
27JUN25 0.05 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
27JUN25 0.10 C 0.00 0.00 0.00 0.06 0.00 0 0 0 0
27JUN25 0.15 C 0.00 0.00 0.00 0.03 0.00 69 0 0 0
27JUN25 0.20 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 0.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27JUN25 0.30 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27JUN25 0.35 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27JUN25 0.40 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27JUN25 0.45 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27JUN25 0.55 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
27JUN25 0.60 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP25 0.05 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
29SEP25 0.10 C 0.00 0.00 0.00 0.07 0.00 76 0 0 0
29SEP25 0.15 C 0.00 0.00 0.00 0.04 0.00 72 0 0 0
29SEP25 0.20 C 0.00 0.00 0.00 0.02 0.00 66 0 0 0
29SEP25 0.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 0.30 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP25 0.35 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP25 0.40 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP25 0.45 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP25 0.55 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
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 0.07 0.00 61 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.04 0.00 58 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.03 0.00 71 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.02 0.00 72 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 102 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 0.07 0.00 51 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.05 0.00 67 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.03 0.00 61 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.02 0.00 62 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
TOTAL CALL 0 0 0
28MAR25 0.05 P 0.00 0.00 0.00 0.01 0.00 520 0 0 0
28MAR25 0.10 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 0.20 P 0.00 0.00 0.00 0.04 0.00 0 0 0 0
28MAR25 0.25 P 0.00 0.00 0.00 0.09 0.00 0 0 0 0
28MAR25 0.30 P 0.00 0.00 0.00 0.14 0.00 0 0 0 0
28MAR25 0.35 P 0.00 0.00 0.00 0.19 0.00 0 0 0 0
28MAR25 0.40 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
28MAR25 0.45 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
28MAR25 0.50 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
28MAR25 0.55 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
28MAR25 0.60 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
29APR25 0.05 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
29APR25 0.10 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR25 0.15 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 0.20 P 0.00 0.00 0.00 0.04 0.00 0 0 0 0
29APR25 0.25 P 0.00 0.00 0.00 0.09 0.00 0 0 0 0
29APR25 0.30 P 0.00 0.00 0.00 0.14 0.00 0 0 0 0
29APR25 0.35 P 0.00 0.00 0.00 0.19 0.00 0 0 0 0
29APR25 0.40 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
29APR25 0.45 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
29APR25 0.50 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
29APR25 0.55 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
29APR25 0.60 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
29MAY25 0.05 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29MAY25 0.10 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29MAY25 0.15 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 0.20 P 0.00 0.00 0.00 0.05 0.00 77 0 0 0
29MAY25 0.25 P 0.00 0.00 0.00 0.09 0.00 0 0 0 0
29MAY25 0.30 P 0.00 0.00 0.00 0.14 0.00 0 0 0 0
29MAY25 0.35 P 0.00 0.00 0.00 0.19 0.00 0 0 0 0
29MAY25 0.40 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
29MAY25 0.45 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
29MAY25 0.50 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
29MAY25 0.55 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
29MAY25 0.60 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
27JUN25 0.05 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
27JUN25 0.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27JUN25 0.15 P 0.00 0.00 0.00 0.02 0.00 74 0 0 0
27JUN25 0.20 P 0.00 0.00 0.00 0.05 0.00 67 0 0 0
27JUN25 0.25 P 0.00 0.00 0.00 0.09 0.00 0 0 0 0
27JUN25 0.30 P 0.00 0.00 0.00 0.14 0.00 0 0 0 0
27JUN25 0.35 P 0.00 0.00 0.00 0.19 0.00 0 0 0 0
27JUN25 0.40 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
27JUN25 0.45 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
27JUN25 0.50 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
29SEP25 0.05 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP25 0.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP25 0.15 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29SEP25 0.20 P 0.00 0.00 0.00 0.06 0.00 74 0 0 0
29SEP25 0.25 P 0.00 0.00 0.00 0.10 0.00 74 0 0 0
29SEP25 0.30 P 0.00 0.00 0.00 0.14 0.00 0 0 0 0
29SEP25 0.35 P 0.00 0.00 0.00 0.19 0.00 0 0 0 0
29SEP25 0.40 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
29SEP25 0.45 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
29SEP25 0.50 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
29SEP25 0.55 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
29SEP25 0.60 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.03 0.00 67 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.06 0.00 63 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.10 0.00 64 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 0.00 127 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.07 0.00 72 0 0 0
30MAR26 0.25 P 0.00 0.00 0.00 0.10 0.00 58 0 0 0
30MAR26 0.30 P 0.00 0.00 0.00 0.15 0.00 70 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$ 3.10
28MAR25 1.65 C 0.00 0.00 0.00 1.45 +0.07 0 0 0 0
28MAR25 1.70 C 0.00 0.00 0.00 1.40 +0.07 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 1.35 +0.07 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 1.30 +0.07 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 1.25 +0.07 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 1.20 +0.07 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 1.15 +0.07 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.10 +0.06 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.01 +0.07 81 0 114 0
28MAR25 2.20 C 0.00 0.00 0.00 0.91 +0.07 72 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 0.81 +0.07 64 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 0.71 +0.07 55 0 2 0
28MAR25 2.50 C 0.00 0.00 0.00 0.61 +0.07 47 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.51 +0.07 39 0 60 0
28MAR25 2.70 C 0.00 0.00 0.00 0.41 +0.07 32 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 0.32 +0.06 34 0 14 0
28MAR25 2.90 C 0.00 0.00 0.00 0.24 +0.05 36 0 0 0
28MAR25 3.00 C 0.13 0.20 0.13 0.18 +0.05 39 8 23 -3
28MAR25 3.10 C 0.11 0.11 0.11 0.12 +0.03 38 2 64 +2
28MAR25 3.20 C 0.08 0.08 0.08 0.08 +0.03 39 12 69 +12
28MAR25 3.30 C 0.00 0.00 0.00 0.05 +0.01 39 0 36 0
28MAR25 3.40 C 0.00 0.00 0.00 0.03 +0.01 39 0 37 0
28MAR25 3.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 78 0
28MAR25 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 85 0
28MAR25 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
28MAR25 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
28MAR25 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 1.01 +0.07 0 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 0.82 +0.07 43 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 0.72 +0.07 38 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 0.63 +0.07 40 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 0.54 +0.06 39 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 0.46 +0.07 40 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.37 +0.06 36 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 0.30 +0.05 37 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.25 +0.04 39 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 0.19 +0.04 38 0 34 0
29APR25 3.20 C 0.00 0.00 0.00 0.15 +0.03 38 0 30 0
29APR25 3.30 C 0.00 0.00 0.00 0.11 +0.02 38 0 34 0
29APR25 3.40 C 0.00 0.00 0.00 0.09 +0.02 40 0 7 0
29APR25 3.50 C 0.00 0.00 0.00 0.07 +0.02 41 0 41 0
29APR25 3.60 C 0.00 0.00 0.00 0.05 +0.01 40 0 30 0
29APR25 3.70 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 0.02 +0.01 41 0 2 0
29APR25 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29MAY25 2.10 C 0.00 0.00 0.00 1.02 +0.07 32 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 0.93 +0.07 43 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 0.83 +0.07 37 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 0.74 +0.07 39 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 0.66 +0.07 41 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.57 +0.06 39 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.50 +0.07 41 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.42 +0.06 39 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.35 +0.05 38 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.30 +0.05 39 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.25 +0.05 39 0 220 0
29MAY25 3.20 C 0.00 0.00 0.00 0.21 +0.04 40 0 241 0
29MAY25 3.30 C 0.00 0.00 0.00 0.17 +0.04 40 0 30 0
29MAY25 3.40 C 0.00 0.00 0.00 0.14 +0.03 40 0 28 0
29MAY25 3.50 C 0.11 0.11 0.11 0.11 +0.03 40 30 36 +30
29MAY25 3.60 C 0.09 0.09 0.09 0.09 +0.02 40 29 33 +25
29MAY25 3.70 C 0.00 0.00 0.00 0.08 +0.03 42 0 10 0
29MAY25 3.80 C 0.00 0.00 0.00 0.06 +0.02 41 0 1 0
29MAY25 3.90 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 1.47 +0.07 61 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 1.42 +0.07 57 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 1.37 +0.07 54 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 1.32 +0.07 51 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 1.27 +0.07 47 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 1.22 +0.07 43 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 1.17 +0.07 40 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.12 +0.07 36 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.02 +0.07 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 0.93 +0.07 41 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.84 +0.07 42 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.75 +0.07 41 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.66 +0.06 40 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.58 +0.06 40 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.51 +0.06 41 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.44 +0.05 41 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.39 +0.06 43 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.33 +0.05 42 0 50 0
27JUN25 3.10 C 0.00 0.00 0.00 0.27 +0.04 40 0 4 0
27JUN25 3.20 C 0.00 0.00 0.00 0.23 +0.04 41 0 32 0
27JUN25 3.30 C 0.19 0.19 0.19 0.19 +0.03 40 30 31 +30
27JUN25 3.40 C 0.16 0.16 0.16 0.16 +0.03 41 30 30 +30
27JUN25 3.50 C 0.00 0.00 0.00 0.13 +0.03 40 0 20 0
27JUN25 3.60 C 0.00 0.00 0.00 0.11 +0.03 41 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.09 +0.02 41 0 3 0
27JUN25 3.80 C 0.00 0.00 0.00 0.07 +0.02 40 0 20 0
27JUN25 3.90 C 0.00 0.00 0.00 0.06 +0.02 41 0 10 0
27JUN25 4.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.02 +0.01 37 0 2 0
27JUN25 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP25 1.65 C 0.00 0.00 0.00 1.47 +0.07 51 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 1.42 +0.07 49 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 1.37 +0.07 46 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 1.32 +0.07 43 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 1.27 +0.07 40 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 1.22 +0.07 37 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.17 +0.07 35 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.13 +0.07 42 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.03 +0.07 38 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 0.94 +0.06 38 0 8 0
29SEP25 2.30 C 0.00 0.00 0.00 0.86 +0.07 40 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.78 +0.07 40 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.70 +0.06 40 0 25 0
29SEP25 2.60 C 0.00 0.00 0.00 0.63 +0.06 40 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.57 +0.06 40 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.51 +0.06 40 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.45 +0.05 40 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.40 +0.05 40 0 120 0
29SEP25 3.10 C 0.00 0.00 0.00 0.36 +0.05 40 0 12 0
29SEP25 3.20 C 0.00 0.00 0.00 0.32 +0.05 40 0 4 0
29SEP25 3.30 C 0.00 0.00 0.00 0.28 +0.04 40 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.25 +0.04 40 0 2 0
29SEP25 3.50 C 0.00 0.00 0.00 0.23 +0.05 41 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.19 +0.03 40 0 10 0
29SEP25 3.70 C 0.00 0.00 0.00 0.17 +0.03 40 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.15 +0.03 40 0 1 0
29SEP25 3.90 C 0.00 0.00 0.00 0.13 +0.03 40 0 3 0
29SEP25 4.00 C 0.00 0.00 0.00 0.11 +0.02 40 0 2 0
29SEP25 4.10 C 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.04 +0.02 38 0 1 0
29SEP25 4.70 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.14 +0.07 40 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.06 +0.07 41 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.97 +0.06 39 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.90 +0.07 40 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.83 +0.07 41 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.76 +0.07 40 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.70 +0.07 40 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.64 +0.06 40 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.58 +0.06 40 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.53 +0.06 40 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.49 +0.06 40 0 18 0
30DEC25 3.10 C 0.00 0.00 0.00 0.44 +0.05 40 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.40 +0.05 40 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.37 +0.05 40 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.33 +0.05 40 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.31 +0.05 41 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.27 +0.04 40 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.25 +0.04 40 0 2 0
30DEC25 3.80 C 0.00 0.00 0.00 0.22 +0.03 40 0 6 0
30DEC25 3.90 C 0.00 0.00 0.00 0.20 +0.04 40 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.18 +0.03 40 0 25 0
30DEC25 4.10 C 0.00 0.00 0.00 0.16 +0.03 40 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.15 +0.03 40 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.13 +0.02 40 0 4 0
30DEC25 4.40 C 0.00 0.00 0.00 0.12 +0.03 40 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.11 +0.03 40 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.10 +0.03 40 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.09 +0.07 40 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.02 +0.07 40 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.95 +0.07 40 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.88 +0.07 40 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.82 +0.07 40 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.76 +0.06 40 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.71 +0.07 40 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.65 +0.06 40 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.61 +0.07 40 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.56 +0.06 40 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.52 +0.06 40 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.48 +0.06 40 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.45 +0.06 41 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.41 +0.06 40 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.38 +0.06 41 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.35 +0.05 41 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.32 +0.05 40 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.29 +0.04 40 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.27 +0.04 40 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.25 +0.04 40 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.23 +0.04 40 0 0 0
TOTAL CALL 141 1,993 +126
28MAR25 1.65 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 83 0 90 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 -0.01 40 0 21 0
28MAR25 2.80 P 0.00 0.00 0.00 0.02 -0.01 39 0 58 0
28MAR25 2.90 P 0.04 0.04 0.04 0.04 -0.02 39 10 38 -10
28MAR25 3.00 P 0.08 0.08 0.08 0.07 -0.03 38 3 150 +2
28MAR25 3.10 P 0.00 0.00 0.00 0.11 -0.05 37 0 109 0
28MAR25 3.20 P 0.00 0.00 0.00 0.17 -0.05 38 0 63 0
28MAR25 3.30 P 0.00 0.00 0.00 0.25 -0.05 41 0 1 0
28MAR25 3.40 P 0.00 0.00 0.00 0.33 -0.05 42 0 7 0
28MAR25 3.50 P 0.00 0.00 0.00 0.41 -0.06 38 0 1 0
28MAR25 3.60 P 0.00 0.00 0.00 0.50 -0.07 0 0 50 0
28MAR25 3.70 P 0.00 0.00 0.00 0.60 -0.07 0 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.70 -0.07 0 0 8 0
28MAR25 3.90 P 0.00 0.00 0.00 0.80 -0.07 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 1.00 -0.07 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 1.10 -0.07 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 1.20 -0.07 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 1.30 -0.07 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 1.40 -0.07 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 1.50 -0.07 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 1.60 -0.07 0 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR25 2.60 P 0.00 0.00 0.00 0.02 -0.01 37 0 3 0
29APR25 2.70 P 0.03 0.04 0.03 0.04 0.00 39 13 12 -7
29APR25 2.80 P 0.00 0.00 0.00 0.06 -0.01 38 0 10 0
29APR25 2.90 P 0.00 0.00 0.00 0.09 -0.02 38 0 120 0
29APR25 3.00 P 0.00 0.00 0.00 0.13 -0.02 39 0 73 0
29APR25 3.10 P 0.00 0.00 0.00 0.19 -0.02 41 0 23 0
29APR25 3.20 P 0.00 0.00 0.00 0.24 -0.04 40 0 32 0
29APR25 3.30 P 0.00 0.00 0.00 0.30 -0.05 39 0 5 0
29APR25 3.40 P 0.00 0.00 0.00 0.38 -0.04 41 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.45 -0.05 40 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.53 -0.06 39 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 0.62 -0.06 39 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.71 -0.06 39 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.81 -0.06 42 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 1.00 -0.07 0 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 1.10 -0.07 0 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 1.20 -0.07 0 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 1.30 -0.07 0 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 19 0
29MAY25 2.60 P 0.05 0.05 0.05 0.05 -0.01 40 30 30 +27
29MAY25 2.70 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.14 -0.01 41 0 118 0
29MAY25 3.00 P 0.00 0.00 0.00 0.18 -0.02 40 0 13 0
29MAY25 3.10 P 0.00 0.00 0.00 0.23 -0.02 41 0 290 0
29MAY25 3.20 P 0.00 0.00 0.00 0.29 -0.03 41 0 300 0
29MAY25 3.30 P 0.00 0.00 0.00 0.35 -0.04 41 0 37 0
29MAY25 3.40 P 0.00 0.00 0.00 0.42 -0.03 41 0 20 0
29MAY25 3.50 P 0.00 0.00 0.00 0.49 -0.03 41 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.56 -0.05 39 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.65 -0.04 41 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.73 -0.05 40 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.82 -0.06 40 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.91 -0.06 39 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 1.01 -0.06 42 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 1.10 -0.07 0 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.02 0.00 41 0 9 0
27JUN25 2.30 P 0.00 0.00 0.00 0.03 0.00 40 0 57 0
27JUN25 2.40 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.07 0.00 41 0 8 0
27JUN25 2.60 P 0.00 0.00 0.00 0.08 -0.02 38 0 60 0
27JUN25 2.70 P 0.00 0.00 0.00 0.12 -0.01 40 0 80 0
27JUN25 2.80 P 0.15 0.15 0.15 0.15 -0.03 39 30 60 +30
27JUN25 2.90 P 0.19 0.19 0.19 0.19 -0.03 39 30 32 +30
27JUN25 3.00 P 0.00 0.00 0.00 0.25 -0.01 41 0 150 0
27JUN25 3.10 P 0.31 0.31 0.31 0.30 -0.02 40 15 60 +15
27JUN25 3.20 P 0.00 0.00 0.00 0.35 -0.04 38 0 45 0
27JUN25 3.30 P 0.00 0.00 0.00 0.41 -0.05 37 0 52 0
27JUN25 3.40 P 0.00 0.00 0.00 0.48 -0.06 37 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.57 -0.04 40 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.65 -0.04 40 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.73 -0.05 40 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.81 -0.06 39 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.90 -0.06 40 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.99 -0.06 40 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 1.08 -0.06 40 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 1.17 -0.06 39 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 1.27 -0.06 41 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 1.36 -0.07 39 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 1.46 -0.06 41 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 1.55 -0.07 37 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 1.65 -0.07 39 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.03 0.00 41 0 6 0
29SEP25 2.10 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.07 0.00 40 0 30 0
29SEP25 2.40 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.16 0.00 41 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.33 -0.02 40 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.38 -0.02 40 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.44 -0.03 40 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.51 -0.02 40 0 238 0
29SEP25 3.40 P 0.00 0.00 0.00 0.57 -0.03 40 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.64 -0.03 40 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.72 -0.03 41 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.79 -0.04 40 0 26 0
29SEP25 3.80 P 0.00 0.00 0.00 0.87 -0.04 40 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.95 -0.05 39 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 1.04 -0.04 40 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 1.12 -0.05 39 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 1.21 -0.05 40 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 1.30 -0.05 40 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 1.39 -0.06 40 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 1.48 -0.06 39 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 1.58 -0.05 41 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.67 -0.06 40 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.11 0.00 40 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.14 0.00 40 0 3 0
30DEC25 2.50 P 0.00 0.00 0.00 0.17 0.00 40 0 1 0
30DEC25 2.60 P 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.25 0.00 40 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.39 -0.01 40 0 25 0
30DEC25 3.10 P 0.00 0.00 0.00 0.44 -0.02 40 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.50 -0.02 40 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.56 -0.03 40 0 30 0
30DEC25 3.40 P 0.00 0.00 0.00 0.63 -0.02 40 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.70 -0.02 40 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.77 -0.03 40 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.84 -0.03 40 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.92 -0.03 40 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.00 -0.03 40 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.08 -0.04 40 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.16 -0.04 40 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.25 -0.04 40 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.33 -0.05 40 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.42 -0.05 40 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.51 -0.05 40 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.60 -0.05 40 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.25 0.00 40 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.29 0.00 40 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.43 -0.02 40 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.49 -0.01 40 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.55 -0.01 40 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.61 -0.02 40 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.68 -0.01 40 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.74 -0.02 40 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.81 -0.03 40 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.89 -0.02 40 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.96 -0.03 40 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.04 -0.03 40 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.12 -0.03 40 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.20 -0.03 40 0 0 0
TOTAL PUT 131 2,847 +87
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 17.94
28MAR25 5.25 C 0.00 0.00 0.00 12.70 +0.56 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 12.45 +0.56 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 12.20 +0.56 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 11.95 +0.55 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 11.71 +0.56 161 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 11.46 +0.56 153 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 11.21 +0.56 146 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 10.96 +0.56 138 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 10.71 +0.56 130 0 58 0
28MAR25 7.50 C 0.00 0.00 0.00 10.46 +0.56 122 0 61 0
28MAR25 7.75 C 0.00 0.00 0.00 10.21 +0.57 114 0 515 0
28MAR25 8.00 C 0.00 0.00 0.00 9.96 +0.57 104 0 1,215 0
28MAR25 8.25 C 0.00 0.00 0.00 9.71 +0.56 87 0 47 0
28MAR25 8.50 C 0.00 0.00 0.00 9.46 +0.56 0 0 77 0
28MAR25 8.75 C 0.00 0.00 0.00 9.21 +0.56 0 0 1 0
28MAR25 9.00 C 0.00 0.00 0.00 8.96 +0.56 0 0 70 0
28MAR25 9.25 C 0.00 0.00 0.00 8.71 +0.56 0 0 48 0
28MAR25 9.50 C 0.00 0.00 0.00 8.46 +0.56 0 0 1,063 0
28MAR25 9.75 C 0.00 0.00 0.00 8.21 +0.56 0 0 212 0
28MAR25 10.00 C 8.00 8.00 8.00 7.96 +0.55 0 1 1,543 0
28MAR25 10.50 C 0.00 0.00 0.00 7.47 +0.57 85 0 529 0
28MAR25 11.00 C 0.00 0.00 0.00 6.97 +0.56 76 0 59 0
28MAR25 11.50 C 0.00 0.00 0.00 6.47 +0.56 66 0 227 0
28MAR25 12.00 C 0.00 0.00 0.00 5.97 +0.55 56 0 95 0
28MAR25 12.50 C 0.00 0.00 0.00 5.48 +0.55 65 0 95 0
28MAR25 13.00 C 0.00 0.00 0.00 4.99 +0.55 64 0 222 0
28MAR25 13.50 C 0.00 0.00 0.00 4.51 +0.54 65 0 47 0
28MAR25 14.00 C 0.00 0.00 0.00 4.03 +0.52 63 0 220 0
28MAR25 14.50 C 0.00 0.00 0.00 3.58 +0.51 64 0 193 0
28MAR25 15.00 C 0.00 0.00 0.00 3.14 +0.49 64 0 226 0
28MAR25 15.50 C 0.00 0.00 0.00 2.72 +0.50 64 0 989 0
28MAR25 16.00 C 2.28 2.28 2.28 2.27 +0.40 59 6 821 0
28MAR25 16.50 C 1.97 1.97 1.90 1.92 +0.37 60 6 271 0
28MAR25 17.00 C 1.60 1.60 1.53 1.61 +0.34 61 4 243 -2
28MAR25 17.50 C 1.35 1.35 1.27 1.33 +0.28 61 21 439 +3
28MAR25 18.00 C 0.95 1.17 0.95 1.09 +0.23 62 50 258 -2
28MAR25 18.50 C 0.89 0.94 0.80 0.89 +0.20 63 41 289 -4
28MAR25 19.00 C 0.76 0.77 0.68 0.73 +0.19 64 125 455 +31
28MAR25 19.50 C 0.62 0.63 0.56 0.59 +0.18 65 36 204 -16
28MAR25 20.00 C 0.49 0.50 0.47 0.46 +0.14 65 24 353 +5
28MAR25 21.00 C 0.39 0.39 0.32 0.27 +0.09 64 46 244 +23
28MAR25 22.00 C 0.22 0.22 0.22 0.16 +0.06 65 2 193 +2
28MAR25 23.00 C 0.00 0.00 0.00 0.09 +0.04 65 0 112 0
28MAR25 24.00 C 0.11 0.11 0.11 0.05 +0.02 65 2 166 0
28MAR25 25.00 C 0.07 0.07 0.07 0.03 +0.01 67 1 226 0
28MAR25 26.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 1 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 109 0
29APR25 9.50 C 0.00 0.00 0.00 8.50 +0.56 62 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 8.25 +0.56 57 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 8.00 +0.55 50 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 7.51 +0.56 58 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 7.02 +0.55 58 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 6.54 +0.55 60 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 6.06 +0.55 59 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.59 +0.54 59 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.13 +0.53 58 0 29 0
29APR25 13.50 C 0.00 0.00 0.00 4.68 +0.51 58 0 74 0
29APR25 14.00 C 0.00 0.00 0.00 4.25 +0.50 58 0 238 0
29APR25 14.50 C 0.00 0.00 0.00 3.84 +0.48 58 0 160 0
29APR25 15.00 C 3.46 3.46 3.46 3.45 +0.46 58 2 23 0
29APR25 15.50 C 0.00 0.00 0.00 3.09 +0.49 58 0 1,291 0
29APR25 16.00 C 0.00 0.00 0.00 2.66 +0.36 54 0 1,087 0
29APR25 16.50 C 0.00 0.00 0.00 2.36 +0.35 55 0 208 0
29APR25 17.00 C 2.10 2.10 2.10 2.07 +0.32 55 1 244 -1
29APR25 17.50 C 1.69 1.69 1.69 1.82 +0.29 56 2 239 0
29APR25 18.00 C 1.60 1.60 1.58 1.60 +0.25 57 48 189 +8
29APR25 18.50 C 0.00 0.00 0.00 1.41 +0.25 58 0 52 0
29APR25 19.00 C 0.00 0.00 0.00 1.25 +0.26 59 0 128 0
29APR25 19.50 C 0.00 0.00 0.00 1.08 +0.24 59 0 100 0
29APR25 20.00 C 1.01 1.01 0.93 0.92 +0.21 59 6 103 +4
29APR25 21.00 C 0.73 0.73 0.73 0.67 +0.17 59 15 102 +15
29APR25 22.00 C 0.00 0.00 0.00 0.48 +0.13 59 0 68 0
29APR25 23.00 C 0.47 0.47 0.45 0.34 +0.10 59 4 35 +2
29APR25 24.00 C 0.00 0.00 0.00 0.23 +0.07 58 0 34 0
29APR25 25.00 C 0.31 0.31 0.31 0.16 +0.05 58 1 30 0
29APR25 26.00 C 0.27 0.27 0.27 0.11 +0.03 58 1 2 +1
29APR25 27.00 C 0.20 0.20 0.20 0.08 +0.03 59 2 19 0
29MAY25 10.00 C 0.00 0.00 0.00 8.05 +0.55 56 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 7.57 +0.55 57 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 7.09 +0.54 56 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.62 +0.54 56 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 6.17 +0.54 57 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.72 +0.53 57 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.29 +0.52 57 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.87 +0.50 57 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.47 +0.49 57 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 4.09 +0.47 57 0 17 0
29MAY25 15.00 C 0.00 0.00 0.00 3.72 +0.44 56 0 16 0
29MAY25 15.50 C 0.00 0.00 0.00 3.38 +0.51 56 0 1 0
29MAY25 16.00 C 0.00 0.00 0.00 2.97 +0.39 53 0 407 0
29MAY25 16.50 C 0.00 0.00 0.00 2.68 +0.37 54 0 421 0
29MAY25 17.00 C 0.00 0.00 0.00 2.41 +0.35 54 0 436 0
29MAY25 17.50 C 0.00 0.00 0.00 2.17 +0.31 55 0 846 0
29MAY25 18.00 C 0.00 0.00 0.00 1.94 +0.27 55 0 402 0
29MAY25 18.50 C 0.00 0.00 0.00 1.75 +0.26 56 0 135 0
29MAY25 19.00 C 0.00 0.00 0.00 1.58 +0.23 56 0 72 0
29MAY25 19.50 C 0.00 0.00 0.00 1.41 +0.22 57 0 265 0
29MAY25 20.00 C 1.22 1.27 1.21 1.28 +0.24 57 13 284 +11
29MAY25 21.00 C 0.00 0.00 0.00 1.00 +0.20 57 0 96 0
29MAY25 22.00 C 0.00 0.00 0.00 0.77 +0.16 57 0 21 0
29MAY25 23.00 C 0.00 0.00 0.00 0.59 +0.13 57 0 7 0
29MAY25 24.00 C 0.00 0.00 0.00 0.45 +0.11 57 0 104 0
29MAY25 25.00 C 0.00 0.00 0.00 0.34 +0.08 57 0 18 0
29MAY25 26.00 C 0.00 0.00 0.00 0.26 +0.07 57 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.20 +0.06 57 0 23 0
27JUN25 5.25 C 0.00 0.00 0.00 12.75 +0.56 92 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 12.50 +0.56 83 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 12.25 +0.56 0 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 12.00 +0.56 0 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 11.76 +0.56 78 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 11.51 +0.56 69 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 11.26 +0.56 0 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 11.01 +0.56 0 0 15 0
27JUN25 7.25 C 0.00 0.00 0.00 10.77 +0.56 67 0 10 0
27JUN25 7.50 C 0.00 0.00 0.00 10.52 +0.56 58 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 10.27 +0.56 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 10.03 +0.56 63 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 9.78 +0.56 57 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 9.53 +0.56 48 0 2 0
27JUN25 8.75 C 0.00 0.00 0.00 9.29 +0.56 58 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 9.04 +0.56 53 0 50 0
27JUN25 9.25 C 0.00 0.00 0.00 8.80 +0.56 57 0 2 0
27JUN25 9.50 C 0.00 0.00 0.00 8.56 +0.56 58 0 144 0
27JUN25 9.75 C 0.00 0.00 0.00 8.31 +0.55 55 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 8.07 +0.55 55 0 161 0
27JUN25 10.50 C 0.00 0.00 0.00 7.60 +0.56 57 0 118 0
27JUN25 11.00 C 0.00 0.00 0.00 7.13 +0.56 57 0 54 0
27JUN25 11.50 C 0.00 0.00 0.00 6.67 +0.55 57 0 62 0
27JUN25 12.00 C 0.00 0.00 0.00 6.21 +0.53 56 0 58 0
27JUN25 12.50 C 0.00 0.00 0.00 5.78 +0.54 56 0 20 0
27JUN25 13.00 C 0.00 0.00 0.00 5.36 +0.53 56 0 63 0
27JUN25 13.50 C 0.00 0.00 0.00 4.96 +0.52 56 0 12 0
27JUN25 14.00 C 0.00 0.00 0.00 4.57 +0.51 56 0 107 0
27JUN25 14.50 C 0.00 0.00 0.00 4.20 +0.49 56 0 4 0
27JUN25 15.00 C 0.00 0.00 0.00 3.86 +0.48 56 0 41 0
27JUN25 15.50 C 0.00 0.00 0.00 3.53 +0.52 56 0 48 0
27JUN25 16.00 C 0.00 0.00 0.00 3.12 +0.38 53 0 75 0
27JUN25 16.50 C 2.86 2.86 2.86 2.85 +0.37 54 2 33 +2
27JUN25 17.00 C 0.00 0.00 0.00 2.60 +0.34 54 0 319 0
27JUN25 17.50 C 0.00 0.00 0.00 2.38 +0.34 55 0 92 0
27JUN25 18.00 C 0.00 0.00 0.00 2.17 +0.31 56 0 595 0
27JUN25 18.50 C 0.00 0.00 0.00 1.98 +0.30 56 0 32 0
27JUN25 19.00 C 0.00 0.00 0.00 1.81 +0.31 57 0 158 0
27JUN25 19.50 C 0.00 0.00 0.00 1.66 +0.32 57 0 384 0
27JUN25 20.00 C 0.00 0.00 0.00 1.48 +0.28 57 0 50 0
27JUN25 21.00 C 0.00 0.00 0.00 1.20 +0.25 57 0 140 0
27JUN25 22.00 C 0.00 0.00 0.00 0.96 +0.22 57 0 56 0
27JUN25 23.00 C 0.00 0.00 0.00 0.77 +0.19 57 0 31 0
27JUN25 24.00 C 0.00 0.00 0.00 0.61 +0.16 57 0 182 0
27JUN25 25.00 C 0.00 0.00 0.00 0.49 +0.14 57 0 11 0
27JUN25 26.00 C 0.00 0.00 0.00 0.38 +0.11 56 0 2 0
27JUN25 27.00 C 0.45 0.45 0.45 0.30 +0.09 56 1 3 +1
29SEP25 6.50 C 0.00 0.00 0.00 11.51 +0.56 61 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 11.26 +0.56 0 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 11.01 +0.55 0 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 10.77 +0.56 58 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 10.52 +0.56 52 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 10.28 +0.56 57 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 10.03 +0.56 53 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 9.79 +0.56 56 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 9.55 +0.56 56 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 9.31 +0.56 56 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 9.07 +0.56 56 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 8.83 +0.56 55 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 8.60 +0.56 56 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 8.37 +0.56 56 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 8.14 +0.56 56 0 5 0
29SEP25 10.50 C 0.00 0.00 0.00 7.69 +0.56 56 0 3 0
29SEP25 11.00 C 0.00 0.00 0.00 7.26 +0.56 56 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.83 +0.55 55 0 7 0
29SEP25 12.00 C 0.00 0.00 0.00 6.43 +0.55 55 0 6 0
29SEP25 12.50 C 0.00 0.00 0.00 6.04 +0.54 55 0 1 0
29SEP25 13.00 C 0.00 0.00 0.00 5.68 +0.54 55 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 5.32 +0.53 55 0 15 0
29SEP25 14.00 C 0.00 0.00 0.00 4.99 +0.52 55 0 7 0
29SEP25 14.50 C 0.00 0.00 0.00 4.68 +0.53 55 0 15 0
29SEP25 15.00 C 0.00 0.00 0.00 4.37 +0.50 55 0 23 0
29SEP25 15.50 C 0.00 0.00 0.00 4.10 +0.51 55 0 2 0
29SEP25 16.00 C 0.00 0.00 0.00 3.82 +0.48 55 0 15 0
29SEP25 16.50 C 0.00 0.00 0.00 3.58 +0.48 55 0 14 0
29SEP25 17.00 C 0.00 0.00 0.00 3.34 +0.47 55 0 2 0
29SEP25 17.50 C 0.00 0.00 0.00 3.11 +0.44 55 0 1 0
29SEP25 18.00 C 0.00 0.00 0.00 2.90 +0.43 55 0 2 0
29SEP25 18.50 C 0.00 0.00 0.00 2.70 +0.36 55 0 60 0
29SEP25 19.00 C 0.00 0.00 0.00 2.52 +0.40 55 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 2.35 +0.39 55 0 1 0
29SEP25 20.00 C 0.00 0.00 0.00 2.19 +0.33 55 0 12 0
29SEP25 21.00 C 0.00 0.00 0.00 1.95 +0.40 57 0 18 0
29SEP25 22.00 C 0.00 0.00 0.00 1.64 +0.32 55 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 1.42 +0.30 55 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 1.26 +0.28 56 0 22 0
29SEP25 25.00 C 0.00 0.00 0.00 1.06 +0.25 55 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.91 +0.22 55 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.78 +0.19 55 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 8.68 +0.57 54 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.46 +0.56 53 0 1 0
30DEC25 10.00 C 0.00 0.00 0.00 8.25 +0.56 53 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.84 +0.57 54 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.45 +0.57 54 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 7.07 +0.57 54 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.70 +0.55 54 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.36 +0.56 54 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.02 +0.55 54 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.71 +0.55 54 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.41 +0.55 54 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.11 +0.52 54 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 4.84 +0.52 54 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.58 +0.53 54 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.32 +0.50 54 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 4.07 +0.44 53 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.85 +0.43 53 0 1 0
30DEC25 17.50 C 0.00 0.00 0.00 3.65 +0.42 54 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 3.45 +0.41 54 0 10 0
30DEC25 18.50 C 0.00 0.00 0.00 3.28 +0.41 54 0 12 0
30DEC25 19.00 C 0.00 0.00 0.00 3.11 +0.40 54 0 484 0
30DEC25 19.50 C 2.86 2.86 2.81 2.95 +0.40 55 20 542 +20
30DEC25 20.00 C 2.70 2.70 2.70 2.74 +0.35 54 1 5 +1
30DEC25 21.00 C 0.00 0.00 0.00 2.51 +0.47 55 0 21 0
30DEC25 22.00 C 0.00 0.00 0.00 2.17 +0.38 54 0 2 0
30DEC25 23.00 C 0.00 0.00 0.00 1.93 +0.35 54 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.72 +0.33 54 0 11 0
30DEC25 25.00 C 0.00 0.00 0.00 1.54 +0.32 54 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 1.35 +0.27 54 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 1.22 +0.28 54 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.71 +0.57 53 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.41 +0.57 53 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.11 +0.57 53 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.81 +0.55 53 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.55 +0.55 53 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.29 +0.55 53 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.04 +0.54 53 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.80 +0.53 53 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.57 +0.46 53 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.36 +0.46 53 0 12 0
30MAR26 17.50 C 0.00 0.00 0.00 4.17 +0.45 54 0 6 0
30MAR26 18.00 C 0.00 0.00 0.00 3.97 +0.45 53 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 3.80 +0.44 54 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.63 +0.44 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.47 +0.44 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.25 +0.46 53 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.96 +0.47 53 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.67 +0.41 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.44 +0.42 53 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.21 +0.39 53 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.00 +0.36 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.83 +0.37 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.65 +0.32 53 0 0 0
TOTAL CALL 484 24,717 +104
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 188 0 21 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 181 0 89 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 175 0 51 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 169 0 46 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 163 0 149 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 157 0 116 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 152 0 223 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 147 0 1,061 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 142 0 178 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 137 0 137 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 132 0 91 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 127 0 823 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 122 0 112 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 118 0 148 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 89 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1,089 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 117 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 117 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 58 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 278 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 242 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 418 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 662 0
28MAR25 13.00 P 0.03 0.03 0.03 0.02 -0.01 65 10 523 -7
28MAR25 13.50 P 0.04 0.04 0.04 0.04 -0.01 66 1 378 -1
28MAR25 14.00 P 0.06 0.07 0.06 0.06 -0.03 64 24 333 -10
28MAR25 14.50 P 0.09 0.09 0.09 0.10 -0.04 64 9 442 -8
28MAR25 15.00 P 0.13 0.14 0.13 0.16 -0.07 64 28 601 -11
28MAR25 15.50 P 0.22 0.22 0.21 0.24 -0.09 63 3 581 -1
28MAR25 16.00 P 0.33 0.34 0.30 0.35 -0.12 63 44 666 +18
28MAR25 16.50 P 0.47 0.50 0.45 0.49 -0.16 63 29 462 +1
28MAR25 17.00 P 0.68 0.68 0.64 0.66 -0.20 63 22 838 +3
28MAR25 17.50 P 0.88 0.91 0.84 0.90 -0.24 64 25 292 -3
28MAR25 18.00 P 1.09 1.09 1.09 1.18 -0.26 66 6 227 0
28MAR25 18.50 P 1.48 1.48 1.48 1.47 -0.31 66 12 91 0
28MAR25 19.00 P 0.00 0.00 0.00 1.80 -0.36 67 0 66 0
28MAR25 19.50 P 0.00 0.00 0.00 2.16 -0.39 68 0 4 0
28MAR25 20.00 P 0.00 0.00 0.00 2.55 -0.34 70 0 2 0
28MAR25 21.00 P 0.00 0.00 0.00 3.29 -0.46 64 0 2 0
28MAR25 22.00 P 0.00 0.00 0.00 4.18 -0.50 65 0 25 0
28MAR25 23.00 P 0.00 0.00 0.00 5.11 -0.53 64 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 6.08 -0.54 65 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 7.06 -0.56 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 8.06 -0.56 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 9.06 -0.56 0 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 47 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29APR25 11.00 P 0.00 0.00 0.00 0.02 0.00 60 0 139 0
29APR25 11.50 P 0.00 0.00 0.00 0.03 -0.01 59 0 48 0
29APR25 12.00 P 0.05 0.05 0.05 0.05 -0.01 59 1 123 0
29APR25 12.50 P 0.00 0.00 0.00 0.07 -0.02 58 0 93 0
29APR25 13.00 P 0.00 0.00 0.00 0.11 -0.03 58 0 143 0
29APR25 13.50 P 0.00 0.00 0.00 0.16 -0.04 58 0 99 0
29APR25 14.00 P 0.20 0.20 0.20 0.23 -0.05 58 3 276 0
29APR25 14.50 P 0.00 0.00 0.00 0.31 -0.07 57 0 288 0
29APR25 15.00 P 0.38 0.38 0.38 0.41 -0.10 57 2 105 -1
29APR25 15.50 P 0.00 0.00 0.00 0.54 -0.12 57 0 502 0
29APR25 16.00 P 0.67 0.68 0.67 0.70 -0.13 57 2 574 +1
29APR25 16.50 P 0.00 0.00 0.00 0.87 -0.17 57 0 205 0
29APR25 17.00 P 1.09 1.09 1.08 1.08 -0.20 57 6 79 +2
29APR25 17.50 P 0.00 0.00 0.00 1.33 -0.23 58 0 272 0
29APR25 18.00 P 1.60 1.60 1.60 1.62 -0.25 59 1 84 -1
29APR25 18.50 P 0.00 0.00 0.00 1.93 -0.27 60 0 18 0
29APR25 19.00 P 0.00 0.00 0.00 2.25 -0.31 61 0 244 0
29APR25 19.50 P 0.00 0.00 0.00 2.58 -0.35 61 0 2 0
29APR25 20.00 P 0.00 0.00 0.00 2.95 -0.36 62 0 9 0
29APR25 21.00 P 0.00 0.00 0.00 3.72 -0.41 63 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 4.43 -0.44 58 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.29 -0.47 58 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 6.20 -0.50 58 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 7.14 -0.51 59 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 8.09 -0.54 57 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 9.07 -0.55 58 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.02 0.00 57 0 41 0
29MAY25 10.50 P 0.00 0.00 0.00 0.03 -0.01 56 0 48 0
29MAY25 11.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 37 0
29MAY25 11.50 P 0.00 0.00 0.00 0.08 -0.01 57 0 7 0
29MAY25 12.00 P 0.09 0.09 0.09 0.11 -0.03 56 2 48 +2
29MAY25 12.50 P 0.00 0.00 0.00 0.16 -0.03 56 0 89 0
29MAY25 13.00 P 0.00 0.00 0.00 0.22 -0.05 56 0 66 0
29MAY25 13.50 P 0.00 0.00 0.00 0.30 -0.06 56 0 5 0
29MAY25 14.00 P 0.00 0.00 0.00 0.39 -0.07 56 0 90 0
29MAY25 14.50 P 0.46 0.46 0.45 0.50 -0.09 56 82 164 +82
29MAY25 15.00 P 0.60 0.60 0.60 0.63 -0.11 56 66 222 +66
29MAY25 15.50 P 0.75 0.75 0.75 0.78 -0.13 55 1 107 -1
29MAY25 16.00 P 0.00 0.00 0.00 0.95 -0.15 55 0 589 0
29MAY25 16.50 P 0.00 0.00 0.00 1.16 -0.18 56 0 637 0
29MAY25 17.00 P 1.40 1.40 1.39 1.40 -0.20 57 16 466 +15
29MAY25 17.50 P 0.00 0.00 0.00 1.68 -0.21 57 0 871 0
29MAY25 18.00 P 1.97 1.97 1.97 1.96 -0.24 58 1 534 0
29MAY25 18.50 P 0.00 0.00 0.00 2.26 -0.27 58 0 37 0
29MAY25 19.00 P 0.00 0.00 0.00 2.56 -0.30 59 0 76 0
29MAY25 19.50 P 0.00 0.00 0.00 2.90 -0.22 59 0 30 0
29MAY25 20.00 P 0.00 0.00 0.00 3.24 -0.24 59 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.87 -0.37 56 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.66 -0.40 57 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.48 -0.44 56 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 6.35 -0.46 56 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 7.25 -0.49 57 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 8.18 -0.50 57 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 9.13 -0.52 57 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 21 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 18 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 42 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 88 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 87 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 169 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 123 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 81 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 82 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 80 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 70 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 69 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 93 0
27JUN25 9.25 P 0.00 0.00 0.00 0.02 -0.01 54 0 165 0
27JUN25 9.50 P 0.00 0.00 0.00 0.03 -0.01 55 0 31 0
27JUN25 9.75 P 0.00 0.00 0.00 0.04 -0.01 55 0 36 0
27JUN25 10.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 28 0
27JUN25 10.50 P 0.00 0.00 0.00 0.08 -0.01 56 0 117 0
27JUN25 11.00 P 0.00 0.00 0.00 0.12 -0.01 56 0 86 0
27JUN25 11.50 P 0.00 0.00 0.00 0.17 -0.01 56 0 80 0
27JUN25 12.00 P 0.00 0.00 0.00 0.22 -0.03 55 0 84 0
27JUN25 12.50 P 0.00 0.00 0.00 0.30 -0.03 56 0 96 0
27JUN25 13.00 P 0.00 0.00 0.00 0.39 -0.04 56 0 562 0
27JUN25 13.50 P 0.00 0.00 0.00 0.49 -0.06 55 0 135 0
27JUN25 14.00 P 0.00 0.00 0.00 0.62 -0.06 55 0 205 0
27JUN25 14.50 P 0.00 0.00 0.00 0.76 -0.08 55 0 328 0
27JUN25 15.00 P 0.00 0.00 0.00 0.92 -0.09 55 0 66 0
27JUN25 15.50 P 0.00 0.00 0.00 1.10 -0.11 55 0 750 0
27JUN25 16.00 P 0.00 0.00 0.00 1.30 -0.12 55 0 108 0
27JUN25 16.50 P 0.00 0.00 0.00 1.53 -0.15 55 0 38 0
27JUN25 17.00 P 1.77 1.77 1.77 1.80 -0.15 56 1 191 -1
27JUN25 17.50 P 0.00 0.00 0.00 2.08 -0.17 57 0 152 0
27JUN25 18.00 P 0.00 0.00 0.00 2.37 -0.20 57 0 7 0
27JUN25 18.50 P 2.60 2.61 2.55 2.68 -0.21 57 60 137 +60
27JUN25 19.00 P 0.00 0.00 0.00 3.02 -0.13 58 0 90 0
27JUN25 19.50 P 0.00 0.00 0.00 3.36 -0.25 58 0 15 0
27JUN25 20.00 P 0.00 0.00 0.00 3.71 -0.20 59 0 1 0
27JUN25 21.00 P 0.00 0.00 0.00 4.35 -0.32 56 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 5.12 -0.35 56 0 2 0
27JUN25 23.00 P 0.00 0.00 0.00 5.93 -0.38 56 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 6.77 -0.42 56 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 7.65 -0.43 56 0 2 0
27JUN25 26.00 P 0.00 0.00 0.00 8.54 -0.45 56 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 9.46 -0.47 56 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.02 0.00 54 0 27 0
29SEP25 7.50 P 0.00 0.00 0.00 0.03 0.00 55 0 11 0
29SEP25 7.75 P 0.00 0.00 0.00 0.04 0.00 55 0 2 0
29SEP25 8.00 P 0.00 0.00 0.00 0.05 0.00 55 0 63 0
29SEP25 8.25 P 0.00 0.00 0.00 0.06 0.00 55 0 8 0
29SEP25 8.50 P 0.00 0.00 0.00 0.08 +0.01 56 0 7 0
29SEP25 8.75 P 0.00 0.00 0.00 0.09 0.00 55 0 15 0
29SEP25 9.00 P 0.00 0.00 0.00 0.11 0.00 56 0 7 0
29SEP25 9.25 P 0.00 0.00 0.00 0.13 0.00 55 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.15 0.00 55 0 15 0
29SEP25 9.75 P 0.00 0.00 0.00 0.18 +0.01 56 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.21 +0.01 56 0 46 0
29SEP25 10.50 P 0.00 0.00 0.00 0.27 0.00 55 0 21 0
29SEP25 11.00 P 0.00 0.00 0.00 0.35 0.00 55 0 32 0
29SEP25 11.50 P 0.00 0.00 0.00 0.44 0.00 56 0 21 0
29SEP25 12.00 P 0.00 0.00 0.00 0.55 0.00 55 0 51 0
29SEP25 12.50 P 0.00 0.00 0.00 0.66 -0.02 55 0 11 0
29SEP25 13.00 P 0.00 0.00 0.00 0.81 -0.01 56 0 39 0
29SEP25 13.50 P 0.00 0.00 0.00 0.95 -0.03 55 0 40 0
29SEP25 14.00 P 0.00 0.00 0.00 1.12 -0.04 55 0 63 0
29SEP25 14.50 P 0.00 0.00 0.00 1.30 0.00 55 0 12 0
29SEP25 15.00 P 0.00 0.00 0.00 1.46 -0.10 54 0 4 0
29SEP25 15.50 P 0.00 0.00 0.00 1.72 -0.06 55 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 1.94 -0.08 55 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 2.19 -0.09 55 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 2.45 -0.09 55 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 2.71 -0.06 55 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 2.93 -0.20 54 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 3.30 -0.14 55 0 110 0
29SEP25 19.00 P 0.00 0.00 0.00 3.60 -0.17 55 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 3.93 -0.18 55 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 4.27 -0.18 55 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 4.96 -0.22 55 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 5.70 -0.25 55 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 6.47 -0.28 55 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 7.27 -0.30 55 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 8.10 -0.33 55 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 8.95 -0.35 55 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 9.82 -0.37 55 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.27 +0.01 54 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.30 0.00 53 0 15 0
30DEC25 10.00 P 0.00 0.00 0.00 0.35 +0.01 54 0 2 0
30DEC25 10.50 P 0.00 0.00 0.00 0.44 +0.01 54 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.54 +0.01 54 0 40 0
30DEC25 11.50 P 0.00 0.00 0.00 0.65 0.00 54 0 5 0
30DEC25 12.00 P 0.00 0.00 0.00 0.78 0.00 54 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.93 0.00 54 0 1 0
30DEC25 13.00 P 0.00 0.00 0.00 1.08 -0.01 54 0 7 0
30DEC25 13.50 P 0.00 0.00 0.00 1.26 -0.01 54 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.44 -0.01 54 0 5 0
30DEC25 14.50 P 0.00 0.00 0.00 1.63 +0.01 54 0 52 0
30DEC25 15.00 P 0.00 0.00 0.00 1.80 -0.09 53 0 7 0
30DEC25 15.50 P 0.00 0.00 0.00 2.08 -0.03 54 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.31 -0.06 54 0 17 0
30DEC25 16.50 P 0.00 0.00 0.00 2.51 -0.05 53 0 15 0
30DEC25 17.00 P 2.86 2.86 2.86 2.86 +0.01 54 1 4 -1
30DEC25 17.50 P 0.00 0.00 0.00 3.08 -0.07 53 0 0 0
30DEC25 18.00 P 3.30 3.35 3.29 3.36 -0.08 53 10 36 +10
30DEC25 18.50 P 3.62 3.62 3.61 3.67 -0.09 53 6 23 +6
30DEC25 19.00 P 0.00 0.00 0.00 4.00 -0.10 54 0 496 0
30DEC25 19.50 P 0.00 0.00 0.00 4.34 -0.11 54 0 496 0
30DEC25 20.00 P 0.00 0.00 0.00 4.66 -0.14 54 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.34 -0.17 54 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.07 -0.19 54 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.82 -0.22 54 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.60 -0.25 54 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.41 -0.26 54 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.22 -0.31 54 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.08 -0.31 54 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.17 +0.01 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.35 +0.01 53 0 2 0
30MAR26 13.50 P 0.00 0.00 0.00 1.54 +0.01 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.73 -0.01 53 0 1 0
30MAR26 14.50 P 0.00 0.00 0.00 1.95 -0.01 53 0 10 0
30MAR26 15.00 P 0.00 0.00 0.00 2.18 0.00 53 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.40 -0.03 53 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.65 -0.04 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.87 -0.03 53 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.15 -0.04 53 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.45 -0.04 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.70 -0.06 52 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.02 -0.06 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.34 -0.08 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.68 -0.09 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.01 -0.11 53 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.70 -0.11 53 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.40 -0.16 53 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.15 -0.17 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.91 -0.20 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.70 -0.22 53 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.52 -0.23 53 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.34 -0.27 53 0 0 0
TOTAL PUT 474 25,834 +220
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$ 7.84
28MAR25 4.70 C 0.00 0.00 0.00 3.15 +0.33 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 3.05 +0.33 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 2.95 +0.33 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 2.85 +0.33 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 2.60 +0.33 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.35 +0.33 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 2.10 +0.32 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 1.86 +0.33 52 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 1.61 +0.32 44 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.36 +0.32 37 0 10 0
28MAR25 6.75 C 0.00 0.00 0.00 1.13 +0.31 42 0 61 0
28MAR25 7.00 C 0.00 0.00 0.00 0.88 +0.26 33 0 45 0
28MAR25 7.25 C 0.00 0.00 0.00 0.68 +0.23 37 0 131 0
28MAR25 7.50 C 0.50 0.50 0.50 0.51 +0.20 39 5 175 -5
28MAR25 7.75 C 0.33 0.33 0.33 0.36 +0.15 39 2 75 -2
28MAR25 8.00 C 0.21 0.22 0.21 0.25 +0.11 40 8 82 +1
28MAR25 8.25 C 0.16 0.16 0.16 0.17 +0.09 41 2 391 +2
28MAR25 8.50 C 0.00 0.00 0.00 0.11 +0.06 42 0 95 0
28MAR25 8.75 C 0.08 0.08 0.08 0.07 +0.04 42 2 194 +2
28MAR25 9.00 C 0.05 0.05 0.05 0.04 +0.02 42 20 111 0
28MAR25 9.25 C 0.00 0.00 0.00 0.03 +0.02 45 0 38 0
28MAR25 9.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 28 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 26 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 35 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 25 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 113 0 3 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 3.07 +0.33 49 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 2.97 +0.33 45 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 2.87 +0.33 40 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 2.62 +0.33 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 2.38 +0.33 44 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.13 +0.32 38 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 1.89 +0.32 39 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 1.65 +0.31 37 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.43 +0.31 39 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.21 +0.30 38 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.99 +0.25 35 0 69 0
29APR25 7.25 C 0.00 0.00 0.00 0.81 +0.22 36 0 117 0
29APR25 7.50 C 0.59 0.63 0.59 0.65 +0.20 36 11 120 0
29APR25 7.75 C 0.00 0.00 0.00 0.52 +0.17 37 0 146 0
29APR25 8.00 C 0.00 0.00 0.00 0.40 +0.14 37 0 96 0
29APR25 8.25 C 0.00 0.00 0.00 0.32 +0.13 38 0 180 0
29APR25 8.50 C 0.21 0.22 0.21 0.24 +0.10 38 16 73 -15
29APR25 8.75 C 0.00 0.00 0.00 0.18 +0.08 39 0 91 0
29APR25 9.00 C 0.00 0.00 0.00 0.13 +0.06 38 0 218 0
29APR25 9.25 C 0.00 0.00 0.00 0.10 +0.05 39 0 90 0
29APR25 9.50 C 0.00 0.00 0.00 0.07 +0.04 39 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.05 +0.03 39 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 2.99 +0.33 43 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 2.89 +0.33 41 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 2.64 +0.32 33 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 2.40 +0.32 37 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.16 +0.32 37 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 1.93 +0.31 37 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 1.70 +0.29 36 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.49 +0.29 37 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.29 +0.28 37 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.09 +0.25 36 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.91 +0.22 36 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.77 +0.20 37 0 2 0
29MAY25 7.75 C 0.00 0.00 0.00 0.63 +0.17 36 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.52 +0.16 37 0 16 0
29MAY25 8.25 C 0.00 0.00 0.00 0.43 +0.13 38 0 83 0
29MAY25 8.50 C 0.00 0.00 0.00 0.35 +0.12 38 0 11 0
29MAY25 8.75 C 0.00 0.00 0.00 0.28 +0.10 38 0 37 0
29MAY25 9.00 C 0.00 0.00 0.00 0.22 +0.08 38 0 46 0
29MAY25 9.25 C 0.00 0.00 0.00 0.17 +0.06 38 0 39 0
29MAY25 9.50 C 0.00 0.00 0.00 0.13 +0.05 38 0 10 0
29MAY25 9.75 C 0.00 0.00 0.00 0.10 +0.04 38 0 0 0
29MAY25 10.00 C 0.10 0.10 0.10 0.07 +0.03 37 10 10 +10
27JUN25 4.70 C 0.00 0.00 0.00 3.19 +0.33 43 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 3.09 +0.33 41 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 2.99 +0.33 38 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 2.89 +0.33 35 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 2.65 +0.33 38 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.41 +0.32 38 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.18 +0.32 39 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 1.95 +0.31 38 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 1.73 +0.29 38 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.53 +0.29 38 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.34 +0.28 38 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.14 +0.24 37 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.99 +0.24 38 0 30 0
27JUN25 7.50 C 0.00 0.00 0.00 0.82 +0.19 36 0 72 0
27JUN25 7.75 C 0.00 0.00 0.00 0.72 +0.19 38 0 25 0
27JUN25 8.00 C 0.00 0.00 0.00 0.59 +0.16 37 0 26 0
27JUN25 8.25 C 0.00 0.00 0.00 0.50 +0.14 38 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.42 +0.13 38 0 15 0
27JUN25 8.75 C 0.00 0.00 0.00 0.35 +0.11 38 0 8 0
27JUN25 9.00 C 0.00 0.00 0.00 0.29 +0.10 38 0 22 0
27JUN25 9.25 C 0.00 0.00 0.00 0.24 +0.09 39 0 1 0
27JUN25 9.50 C 0.00 0.00 0.00 0.19 +0.08 38 0 5 0
27JUN25 9.75 C 0.00 0.00 0.00 0.15 +0.06 38 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.12 +0.05 38 0 2 0
27JUN25 10.50 C 0.00 0.00 0.00 0.08 +0.04 39 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 10 0
27JUN25 11.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 55 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 125 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 3.20 +0.33 39 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 3.10 +0.32 37 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 3.01 +0.32 39 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 2.91 +0.32 37 0 5 0
29SEP25 5.25 C 0.00 0.00 0.00 2.69 +0.32 39 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 2.47 +0.31 39 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.25 +0.30 38 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.05 +0.29 38 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 1.87 +0.29 38 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 1.68 +0.26 38 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.52 +0.26 38 0 1 0
29SEP25 7.00 C 0.00 0.00 0.00 1.36 +0.24 38 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.22 +0.23 38 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 1.09 +0.22 38 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.97 +0.21 38 0 15 0
29SEP25 8.00 C 0.00 0.00 0.00 0.86 +0.19 38 0 1 0
29SEP25 8.25 C 0.00 0.00 0.00 0.76 +0.18 38 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.67 +0.16 38 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.59 +0.15 38 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.52 +0.14 38 0 2 0
29SEP25 9.25 C 0.00 0.00 0.00 0.45 +0.12 38 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.40 +0.12 38 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.34 +0.10 38 0 2 0
29SEP25 10.00 C 0.00 0.00 0.00 0.30 +0.09 38 0 15 0
29SEP25 10.50 C 0.00 0.00 0.00 0.23 +0.08 38 0 5 0
29SEP25 11.00 C 0.00 0.00 0.00 0.17 +0.06 38 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.13 +0.05 38 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 15 0
29SEP25 12.50 C 0.00 0.00 0.00 0.07 +0.03 38 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP25 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP25 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.16 +0.32 38 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.08 +0.32 39 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.99 +0.32 38 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.78 +0.31 38 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.58 +0.30 38 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.39 +0.30 38 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.20 +0.29 38 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.02 +0.27 38 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.86 +0.27 38 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.70 +0.25 38 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.56 +0.25 38 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 1.42 +0.23 38 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.30 +0.23 38 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.18 +0.22 38 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.07 +0.20 38 0 15 0
30DEC25 8.25 C 0.00 0.00 0.00 0.97 +0.19 38 0 32 0
30DEC25 8.50 C 0.00 0.00 0.00 0.88 +0.19 38 0 4 0
30DEC25 8.75 C 0.00 0.00 0.00 0.80 +0.17 38 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.72 +0.16 38 0 33 0
30DEC25 9.25 C 0.00 0.00 0.00 0.65 +0.15 38 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.58 +0.13 38 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.53 +0.14 38 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.47 +0.12 38 0 30 0
30DEC25 10.50 C 0.00 0.00 0.00 0.38 +0.10 38 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.30 +0.08 38 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 3.08 +0.31 38 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.88 +0.30 38 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.69 +0.30 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.51 +0.29 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.34 +0.29 38 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.17 +0.28 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.02 +0.28 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.87 +0.27 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.73 +0.26 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.60 +0.25 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.48 +0.24 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.36 +0.22 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.25 +0.22 38 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.15 +0.20 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.06 +0.20 38 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.98 +0.19 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.89 +0.17 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.82 +0.17 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.76 +0.16 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.69 +0.15 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.63 +0.14 38 0 0 0
TOTAL CALL 76 3,651 -7
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 73 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 133 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 238 0
28MAR25 6.75 P 0.03 0.03 0.03 0.03 -0.03 44 2 323 -2
28MAR25 7.00 P 0.05 0.05 0.05 0.05 -0.06 41 8 214 0
28MAR25 7.25 P 0.10 0.10 0.10 0.10 -0.09 42 5 137 -5
28MAR25 7.50 P 0.20 0.20 0.16 0.17 -0.13 42 6 78 +4
28MAR25 7.75 P 0.00 0.00 0.00 0.27 -0.18 41 0 111 0
28MAR25 8.00 P 0.50 0.50 0.50 0.41 -0.21 43 4 15 -3
28MAR25 8.25 P 0.00 0.00 0.00 0.58 -0.23 44 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.77 -0.25 44 0 10 0
28MAR25 8.75 P 0.00 0.00 0.00 0.96 -0.29 41 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 1.18 -0.31 40 0 1 0
28MAR25 9.25 P 0.00 0.00 0.00 1.42 -0.32 42 0 1 0
28MAR25 9.50 P 0.00 0.00 0.00 1.66 -0.33 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 1.91 -0.33 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 2.16 -0.33 0 0 2 0
28MAR25 10.50 P 0.00 0.00 0.00 2.66 -0.33 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 3.16 -0.33 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.66 -0.33 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 4.16 -0.33 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.66 -0.33 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 5.16 -0.33 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 5.66 -0.33 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 6.16 -0.33 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 6.66 -0.33 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 7.16 -0.33 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 7.66 -0.33 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 8.16 -0.33 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 8.66 -0.33 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 9.16 -0.33 0 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 23 0
29APR25 6.00 P 0.02 0.02 0.02 0.01 -0.02 36 5 112 -5
29APR25 6.25 P 0.00 0.00 0.00 0.03 -0.02 39 0 45 0
29APR25 6.50 P 0.00 0.00 0.00 0.05 -0.03 39 0 100 0
29APR25 6.75 P 0.00 0.00 0.00 0.08 -0.05 38 0 83 0
29APR25 7.00 P 0.00 0.00 0.00 0.13 -0.07 38 0 148 0
29APR25 7.25 P 0.00 0.00 0.00 0.20 -0.09 38 0 245 0
29APR25 7.50 P 0.00 0.00 0.00 0.29 -0.12 38 0 139 0
29APR25 7.75 P 0.00 0.00 0.00 0.41 -0.15 39 0 129 0
29APR25 8.00 P 0.00 0.00 0.00 0.55 -0.17 40 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.70 -0.19 40 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.88 -0.21 40 0 1 0
29APR25 8.75 P 0.00 0.00 0.00 1.05 -0.25 39 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 1.25 -0.27 38 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 1.47 -0.28 39 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.69 -0.30 38 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 1.93 -0.31 40 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 2.17 -0.32 40 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.66 -0.33 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 9 0
29MAY25 5.75 P 0.00 0.00 0.00 0.02 -0.02 38 0 6 0
29MAY25 6.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 15 0
29MAY25 6.25 P 0.00 0.00 0.00 0.06 -0.03 38 0 10 0
29MAY25 6.50 P 0.00 0.00 0.00 0.10 -0.04 39 0 21 0
29MAY25 6.75 P 0.15 0.15 0.13 0.14 -0.06 38 46 36 -16
29MAY25 7.00 P 0.00 0.00 0.00 0.20 -0.08 37 0 10 0
29MAY25 7.25 P 0.00 0.00 0.00 0.28 -0.11 37 0 12 0
29MAY25 7.50 P 0.38 0.38 0.38 0.38 -0.13 38 15 1 -15
29MAY25 7.75 P 0.00 0.00 0.00 0.50 -0.15 38 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.63 -0.17 38 0 3 0
29MAY25 8.25 P 0.74 0.74 0.74 0.78 -0.19 38 31 31 +31
29MAY25 8.50 P 0.00 0.00 0.00 0.96 -0.20 39 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.12 -0.23 38 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 1.31 -0.26 37 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 1.52 -0.27 38 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.73 -0.29 37 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.95 -0.30 37 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 2.18 -0.31 37 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 326 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 5 0
27JUN25 5.75 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.08 -0.03 39 0 25 0
27JUN25 6.25 P 0.00 0.00 0.00 0.11 -0.04 38 0 13 0
27JUN25 6.50 P 0.00 0.00 0.00 0.16 -0.06 38 0 105 0
27JUN25 6.75 P 0.00 0.00 0.00 0.22 -0.07 38 0 156 0
27JUN25 7.00 P 0.00 0.00 0.00 0.31 -0.08 39 0 85 0
27JUN25 7.25 P 0.39 0.39 0.39 0.39 -0.11 38 1 2 +1
27JUN25 7.50 P 0.00 0.00 0.00 0.50 -0.13 38 0 14 0
27JUN25 7.75 P 0.00 0.00 0.00 0.63 -0.13 39 0 2 0
27JUN25 8.00 P 0.00 0.00 0.00 0.77 -0.16 39 0 15 0
27JUN25 8.25 P 0.00 0.00 0.00 0.93 -0.16 39 0 7 0
27JUN25 8.50 P 0.00 0.00 0.00 1.10 -0.18 40 0 22 0
27JUN25 8.75 P 0.00 0.00 0.00 1.25 -0.22 38 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.44 -0.23 38 0 2 0
27JUN25 9.25 P 0.00 0.00 0.00 1.63 -0.25 38 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.84 -0.26 38 0 1 0
27JUN25 9.75 P 0.00 0.00 0.00 2.05 -0.28 38 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.27 -0.28 38 0 10 0
27JUN25 10.50 P 0.00 0.00 0.00 2.73 -0.29 39 0 2 0
27JUN25 11.00 P 0.00 0.00 0.00 3.19 -0.31 37 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.67 -0.32 37 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 4.16 -0.33 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.66 -0.33 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 5.16 -0.33 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.66 -0.33 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 6.16 -0.33 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.66 -0.33 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 7.16 -0.33 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 7.66 -0.33 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 8.16 -0.33 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 8.66 -0.33 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 9.16 -0.33 0 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 -0.01 33 0 330 0
29SEP25 4.80 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.13 -0.03 38 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.18 -0.04 38 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.24 -0.04 38 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.30 -0.06 38 0 27 0
29SEP25 6.75 P 0.00 0.00 0.00 0.38 -0.08 38 0 1 0
29SEP25 7.00 P 0.00 0.00 0.00 0.47 -0.09 38 0 26 0
29SEP25 7.25 P 0.65 0.65 0.65 0.58 -0.10 38 2 1 -2
29SEP25 7.50 P 0.82 0.82 0.82 0.69 -0.12 38 1 79 0
29SEP25 7.75 P 0.94 0.94 0.94 0.82 -0.13 38 1 0 -1
29SEP25 8.00 P 1.05 1.05 1.05 0.96 -0.14 38 25 42 0
29SEP25 8.25 P 0.00 0.00 0.00 1.10 -0.16 38 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.26 -0.18 38 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.43 -0.19 38 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.61 -0.20 38 0 1 0
29SEP25 9.25 P 0.00 0.00 0.00 1.79 -0.22 38 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 1.99 -0.23 38 0 2 0
29SEP25 9.75 P 0.00 0.00 0.00 2.19 -0.24 38 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 2.39 -0.25 38 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 2.82 -0.27 38 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 3.27 -0.28 38 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.73 -0.29 38 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 4.20 -0.30 38 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.68 -0.31 39 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 5.16 -0.33 0 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 5.66 -0.33 0 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 6.16 -0.33 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.66 -0.33 0 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 7.16 -0.33 0 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 7.66 -0.33 0 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 8.16 -0.33 0 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 8.66 -0.33 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 9.16 -0.33 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.07 -0.01 38 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.21 -0.04 38 0 6 0
30DEC25 6.00 P 0.00 0.00 0.00 0.27 -0.04 38 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.34 -0.05 38 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.42 -0.06 38 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.51 -0.07 38 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.61 -0.08 38 0 12 0
30DEC25 7.25 P 0.00 0.00 0.00 0.71 -0.10 38 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.84 -0.10 38 0 1 0
30DEC25 7.75 P 0.00 0.00 0.00 0.96 -0.12 38 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.10 -0.13 38 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 1.25 -0.14 38 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.41 -0.15 38 0 4 0
30DEC25 8.75 P 0.00 0.00 0.00 1.57 -0.17 38 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.74 -0.18 38 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 1.92 -0.19 38 0 2 0
30DEC25 9.50 P 0.00 0.00 0.00 2.10 -0.21 38 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.30 -0.21 38 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 2.50 -0.22 38 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.91 -0.24 38 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.34 -0.26 38 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.23 -0.03 38 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.29 -0.03 38 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.35 -0.05 38 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.43 -0.05 38 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.52 -0.06 38 0 20 0
30MAR26 6.75 P 0.00 0.00 0.00 0.61 -0.07 38 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.71 -0.08 38 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.83 -0.09 38 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.95 -0.10 38 0 17 0
30MAR26 7.75 P 0.00 0.00 0.00 1.08 -0.11 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.22 -0.12 38 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.36 -0.14 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.52 -0.14 38 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.68 -0.15 38 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.85 -0.16 38 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.02 -0.18 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.21 -0.18 38 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 2.39 -0.20 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.59 -0.20 38 0 0 0
TOTAL PUT 152 4,011 -13
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$ 23.55
28MAR25 10.50 C 0.00 0.00 0.00 13.08 +0.45 121 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 12.58 +0.45 111 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 12.08 +0.45 101 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 11.58 +0.45 89 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 11.08 +0.45 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 10.58 +0.45 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 10.08 +0.45 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 9.58 +0.44 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 9.09 +0.45 76 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 8.59 +0.45 69 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 8.09 +0.45 62 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 7.59 +0.44 54 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 7.10 +0.44 62 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 6.61 +0.44 63 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 6.12 +0.43 61 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 5.64 +0.43 61 0 19 0
28MAR25 18.50 C 0.00 0.00 0.00 5.17 +0.42 62 0 0 0
28MAR25 19.00 C 4.30 4.80 4.30 4.71 +0.41 62 7 5 -5
28MAR25 19.50 C 0.00 0.00 0.00 4.27 +0.40 63 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 3.84 +0.38 62 0 110 0
28MAR25 21.00 C 0.00 0.00 0.00 3.04 +0.42 62 0 180 0
28MAR25 22.00 C 0.00 0.00 0.00 2.27 +0.29 59 0 203 0
28MAR25 23.00 C 1.64 1.64 1.64 1.70 +0.23 60 5 343 0
28MAR25 24.00 C 1.20 1.40 1.20 1.23 +0.13 61 6 405 -3
28MAR25 25.00 C 0.87 0.90 0.86 0.92 +0.16 63 75 191 -35
28MAR25 26.00 C 0.64 0.64 0.64 0.63 +0.12 63 9 200 0
28MAR25 27.00 C 0.37 0.43 0.37 0.42 +0.08 63 39 375 -39
28MAR25 28.00 C 0.34 0.36 0.34 0.27 +0.05 63 734 1,225 +657
28MAR25 29.00 C 0.00 0.00 0.00 0.17 +0.03 62 0 209 0
28MAR25 30.00 C 0.19 0.19 0.19 0.11 +0.03 63 1 167 +1
28MAR25 31.00 C 0.00 0.00 0.00 0.07 +0.02 63 0 30 0
28MAR25 32.00 C 0.00 0.00 0.00 0.04 +0.01 63 0 6 0
28MAR25 33.00 C 0.00 0.00 0.00 0.03 +0.01 65 0 1 0
28MAR25 34.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29APR25 14.50 C 0.00 0.00 0.00 9.25 +0.43 77 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 8.79 +0.42 77 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 8.34 +0.41 77 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 7.89 +0.40 76 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 7.46 +0.39 77 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 7.04 +0.38 77 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 6.63 +0.37 77 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 6.24 +0.36 77 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 5.86 +0.35 77 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 5.49 +0.33 77 0 45 0
29APR25 19.50 C 0.00 0.00 0.00 5.14 +0.32 77 0 2 0
29APR25 20.00 C 0.00 0.00 0.00 4.80 +0.31 77 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 4.17 +0.39 77 0 18 0
29APR25 22.00 C 0.00 0.00 0.00 3.50 +0.21 74 0 175 0
29APR25 23.00 C 0.00 0.00 0.00 3.00 +0.17 74 0 128 0
29APR25 24.00 C 0.00 0.00 0.00 2.61 +0.17 76 0 178 0
29APR25 25.00 C 0.00 0.00 0.00 2.23 +0.12 76 0 313 0
29APR25 26.00 C 0.00 0.00 0.00 1.90 +0.10 76 0 731 0
29APR25 27.00 C 0.00 0.00 0.00 1.61 +0.09 77 0 1,211 0
29APR25 28.00 C 1.32 1.33 1.32 1.35 +0.09 77 32 46 +28
29APR25 29.00 C 1.09 1.09 1.09 1.14 +0.07 77 20 48 +20
29APR25 30.00 C 0.95 0.95 0.95 0.95 +0.06 77 3 353 0
29APR25 31.00 C 0.00 0.00 0.00 0.79 +0.05 77 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.66 +0.04 77 0 0 0
29APR25 33.00 C 0.52 0.52 0.52 0.55 +0.04 77 15 18 +15
29MAY25 14.50 C 0.00 0.00 0.00 9.41 +0.42 72 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 8.97 +0.41 72 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 8.55 +0.41 73 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 8.13 +0.40 73 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 7.72 +0.39 72 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 7.33 +0.39 72 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 6.95 +0.38 73 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 6.58 +0.37 73 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 6.22 +0.36 72 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 5.88 +0.35 72 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 5.55 +0.34 72 0 520 0
29MAY25 20.00 C 0.00 0.00 0.00 5.23 +0.33 72 0 940 0
29MAY25 21.00 C 0.00 0.00 0.00 4.64 +0.42 72 0 580 0
29MAY25 22.00 C 0.00 0.00 0.00 4.01 +0.27 70 0 440 0
29MAY25 23.00 C 0.00 0.00 0.00 3.55 +0.24 71 0 785 0
29MAY25 24.00 C 0.00 0.00 0.00 3.14 +0.22 72 0 505 0
29MAY25 25.00 C 0.00 0.00 0.00 2.77 +0.21 72 0 36 0
29MAY25 26.00 C 0.00 0.00 0.00 2.43 +0.17 72 0 22 0
29MAY25 27.00 C 0.00 0.00 0.00 2.14 +0.15 73 0 65 0
29MAY25 28.00 C 0.00 0.00 0.00 1.87 +0.14 73 0 23 0
29MAY25 29.00 C 0.00 0.00 0.00 1.65 +0.16 74 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 1.43 +0.14 73 0 60 0
29MAY25 31.00 C 1.09 1.09 1.09 1.24 +0.16 73 3 8 +3
29MAY25 32.00 C 0.00 0.00 0.00 1.04 +0.11 72 0 5 0
29MAY25 33.00 C 0.00 0.00 0.00 0.90 +0.10 72 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 13.22 +0.44 72 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 12.74 +0.44 71 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 12.27 +0.44 72 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 11.80 +0.43 71 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 11.34 +0.43 71 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 10.89 +0.43 71 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 10.44 +0.42 71 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 10.00 +0.41 71 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 9.57 +0.40 71 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 9.16 +0.40 71 0 10 0
27JUN25 15.50 C 0.00 0.00 0.00 8.75 +0.39 71 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 8.35 +0.38 71 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 7.97 +0.38 71 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 7.59 +0.37 71 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 7.23 +0.35 71 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 6.88 +0.35 71 0 20 0
27JUN25 18.50 C 0.00 0.00 0.00 6.54 +0.34 71 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 6.22 +0.33 71 0 18 0
27JUN25 19.50 C 0.00 0.00 0.00 5.91 +0.33 71 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 5.60 +0.31 71 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 5.04 +0.39 71 0 1 0
27JUN25 22.00 C 0.00 0.00 0.00 4.38 +0.25 68 0 710 0
27JUN25 23.00 C 0.00 0.00 0.00 3.93 +0.25 69 0 767 0
27JUN25 24.00 C 0.00 0.00 0.00 3.51 +0.22 69 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 3.13 +0.21 69 0 18 0
27JUN25 26.00 C 0.00 0.00 0.00 2.79 +0.18 69 0 57 0
27JUN25 27.00 C 0.00 0.00 0.00 2.48 +0.17 70 0 61 0
27JUN25 28.00 C 0.00 0.00 0.00 2.20 +0.14 70 0 60 0
27JUN25 29.00 C 0.00 0.00 0.00 1.96 +0.15 70 0 5 0
27JUN25 30.00 C 1.81 1.81 1.81 1.76 +0.15 71 100 100 +100
27JUN25 31.00 C 0.00 0.00 0.00 1.57 +0.10 71 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 1.40 +0.10 71 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 1.25 +0.10 71 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 1.11 +0.10 71 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.97 +0.07 71 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.87 +0.07 71 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.77 +0.07 71 0 4 0
29SEP25 11.00 C 0.00 0.00 0.00 12.87 +0.44 68 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 12.43 +0.43 68 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 12.00 +0.43 68 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 11.57 +0.42 68 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 11.17 +0.42 68 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 10.77 +0.42 68 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 10.37 +0.40 68 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 10.00 +0.40 68 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 9.63 +0.40 68 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 9.26 +0.38 68 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 8.92 +0.38 68 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 8.59 +0.38 68 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 8.25 +0.37 68 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 7.94 +0.36 68 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 7.64 +0.36 68 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 7.34 +0.36 68 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 7.04 +0.33 68 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 6.78 +0.33 68 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 6.52 +0.33 68 0 5 0
29SEP25 21.00 C 0.00 0.00 0.00 6.00 +0.31 68 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 5.55 +0.30 68 0 5 0
29SEP25 23.00 C 0.00 0.00 0.00 5.10 +0.29 68 0 20 0
29SEP25 24.00 C 0.00 0.00 0.00 4.71 +0.27 68 0 5 0
29SEP25 25.00 C 0.00 0.00 0.00 4.34 +0.26 68 0 2 0
29SEP25 26.00 C 0.00 0.00 0.00 3.98 +0.23 68 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 3.68 +0.23 68 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 3.39 +0.33 68 0 65 0
29SEP25 29.00 C 0.00 0.00 0.00 3.02 +0.19 67 0 15 0
29SEP25 30.00 C 0.00 0.00 0.00 2.79 +0.11 67 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 2.64 +0.19 68 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 2.42 +0.16 68 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 2.25 +0.16 68 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 2.07 +0.16 68 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 1.89 +0.14 68 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 1.75 +0.13 68 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 1.62 +0.13 68 0 4 0
30DEC25 14.50 C 0.00 0.00 0.00 10.42 +0.39 64 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 10.08 +0.38 64 0 102 0
30DEC25 15.50 C 0.00 0.00 0.00 9.75 +0.37 64 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.43 +0.38 64 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.10 +0.35 64 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.81 +0.35 64 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.52 +0.35 64 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.23 +0.36 64 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.94 +0.33 64 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.68 +0.32 64 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.43 +0.33 64 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.18 +0.33 64 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.69 +0.30 64 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.26 +0.30 64 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.83 +0.29 64 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.44 +0.26 64 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.09 +0.26 64 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 4.73 +0.24 64 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 4.43 +0.23 64 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 4.14 +0.22 64 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 3.86 +0.23 64 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 3.60 +0.19 64 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 3.38 +0.19 64 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 3.15 +0.19 64 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 2.93 +0.17 64 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 2.75 +0.15 64 0 7 0
30MAR26 16.50 C 0.00 0.00 0.00 9.72 +0.36 64 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.43 +0.36 64 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.15 +0.36 64 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.88 +0.34 64 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.63 +0.33 64 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.39 +0.34 64 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.14 +0.33 64 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.90 +0.34 64 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.45 +0.30 64 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.04 +0.31 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.62 +0.29 64 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.26 +0.27 64 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.92 +0.27 64 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 5.58 +0.27 64 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.26 +0.24 64 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.99 +0.24 64 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.71 +0.23 64 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.44 +0.23 64 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.20 +0.20 64 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.99 +0.20 64 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 3.78 +0.20 64 0 0 0
TOTAL CALL 1,049 13,022 +742
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 120 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 18 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 213 0
28MAR25 17.00 P 0.03 0.03 0.03 0.02 -0.01 63 60 135 -60
28MAR25 17.50 P 0.00 0.00 0.00 0.03 -0.02 62 0 185 0
28MAR25 18.00 P 0.00 0.00 0.00 0.05 -0.02 62 0 325 0
28MAR25 18.50 P 0.00 0.00 0.00 0.08 -0.03 63 0 124 0
28MAR25 19.00 P 0.00 0.00 0.00 0.11 -0.05 62 0 1,106 0
28MAR25 19.50 P 0.00 0.00 0.00 0.16 -0.06 61 0 80 0
28MAR25 20.00 P 0.24 0.24 0.24 0.23 -0.07 61 30 410 -30
28MAR25 21.00 P 0.48 0.48 0.41 0.43 -0.11 61 65 259 +1
28MAR25 22.00 P 0.80 0.80 0.72 0.72 -0.17 61 15 454 -5
28MAR25 23.00 P 1.39 1.39 1.39 1.18 -0.21 64 18 269 0
28MAR25 24.00 P 1.76 1.76 1.76 1.72 -0.25 64 2 52 +2
28MAR25 25.00 P 2.20 2.20 2.19 2.36 -0.31 65 32 36 +32
28MAR25 26.00 P 0.00 0.00 0.00 3.01 -0.34 62 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 3.81 -0.36 62 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 4.67 -0.39 62 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 5.57 -0.42 62 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 6.51 -0.43 62 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 7.48 -0.43 63 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 8.46 -0.44 63 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 9.45 -0.45 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 10.45 -0.45 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 11.45 -0.45 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 12.45 -0.45 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 13.45 -0.45 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.11 -0.03 77 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.15 -0.03 77 0 37 0
29APR25 15.50 P 0.00 0.00 0.00 0.19 -0.04 77 0 144 0
29APR25 16.00 P 0.00 0.00 0.00 0.24 -0.05 76 0 96 0
29APR25 16.50 P 0.00 0.00 0.00 0.30 -0.06 76 0 262 0
29APR25 17.00 P 0.00 0.00 0.00 0.38 -0.06 76 0 260 0
29APR25 17.50 P 0.00 0.00 0.00 0.46 -0.08 76 0 21 0
29APR25 18.00 P 0.59 0.59 0.57 0.57 -0.08 76 1,000 1,108 0
29APR25 18.50 P 0.00 0.00 0.00 0.67 -0.11 75 0 287 0
29APR25 19.00 P 0.80 0.80 0.80 0.81 -0.11 76 10 537 0
29APR25 19.50 P 0.00 0.00 0.00 0.95 -0.12 76 0 340 0
29APR25 20.00 P 1.10 1.10 1.10 1.11 -0.13 76 10 332 -10
29APR25 21.00 P 1.56 1.56 1.56 1.49 -0.14 76 2 19 -2
29APR25 22.00 P 0.00 0.00 0.00 1.93 -0.20 77 0 5 0
29APR25 23.00 P 2.68 2.68 2.23 2.44 -0.24 77 7 22 +1
29APR25 24.00 P 3.15 3.15 3.15 3.01 -0.16 78 20 20 +20
29APR25 25.00 P 0.00 0.00 0.00 3.64 -0.30 79 0 0 0
29APR25 26.00 P 4.09 4.09 4.09 4.30 -0.30 79 1 3 +1
29APR25 27.00 P 0.00 0.00 0.00 5.02 -0.34 79 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.66 -0.34 77 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.45 -0.35 77 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.26 -0.37 77 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.11 -0.37 77 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 8.97 -0.39 77 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 9.86 -0.40 77 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 0.23 -0.03 73 0 8 0
29MAY25 15.00 P 0.00 0.00 0.00 0.29 -0.03 73 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.35 -0.04 72 0 10 0
29MAY25 16.00 P 0.00 0.00 0.00 0.44 -0.04 73 0 8 0
29MAY25 16.50 P 0.00 0.00 0.00 0.52 -0.06 72 0 3 0
29MAY25 17.00 P 0.00 0.00 0.00 0.63 -0.06 73 0 20 0
29MAY25 17.50 P 0.00 0.00 0.00 0.74 -0.04 72 0 0 0
29MAY25 18.00 P 0.74 0.74 0.74 0.84 -0.08 72 1 59 +1
29MAY25 18.50 P 0.00 0.00 0.00 0.98 -0.08 71 0 42 0
29MAY25 19.00 P 0.00 0.00 0.00 1.12 -0.11 71 0 45 0
29MAY25 19.50 P 0.00 0.00 0.00 1.30 -0.11 72 0 520 0
29MAY25 20.00 P 0.00 0.00 0.00 1.49 -0.12 72 0 943 0
29MAY25 21.00 P 0.00 0.00 0.00 1.89 -0.16 72 0 572 0
29MAY25 22.00 P 0.00 0.00 0.00 2.37 -0.17 73 0 455 0
29MAY25 23.00 P 0.00 0.00 0.00 2.89 -0.18 73 0 740 0
29MAY25 24.00 P 0.00 0.00 0.00 3.46 -0.28 73 0 490 0
29MAY25 25.00 P 0.00 0.00 0.00 4.14 -0.24 75 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 4.68 -0.24 73 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 5.35 -0.27 72 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 6.09 -0.27 73 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.83 -0.31 72 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.63 -0.31 73 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.43 -0.34 72 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 9.28 -0.34 73 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 10.13 -0.36 72 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.05 0.00 72 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.07 0.00 72 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.09 -0.01 71 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.12 -0.01 71 0 6 0
27JUN25 12.50 P 0.00 0.00 0.00 0.15 -0.03 71 0 30 0
27JUN25 13.00 P 0.00 0.00 0.00 0.20 -0.02 71 0 24 0
27JUN25 13.50 P 0.00 0.00 0.00 0.25 -0.03 71 0 20 0
27JUN25 14.00 P 0.00 0.00 0.00 0.31 -0.04 71 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.38 -0.05 71 0 99 0
27JUN25 15.00 P 0.00 0.00 0.00 0.46 -0.05 71 0 491 0
27JUN25 15.50 P 0.00 0.00 0.00 0.55 -0.06 71 0 76 0
27JUN25 16.00 P 0.00 0.00 0.00 0.65 -0.07 71 0 31 0
27JUN25 16.50 P 0.00 0.00 0.00 0.77 -0.07 71 0 16 0
27JUN25 17.00 P 0.00 0.00 0.00 0.88 -0.10 71 0 6 0
27JUN25 17.50 P 0.00 0.00 0.00 1.03 -0.10 71 0 22 0
27JUN25 18.00 P 0.00 0.00 0.00 1.21 -0.10 72 0 224 0
27JUN25 18.50 P 0.00 0.00 0.00 1.37 -0.12 72 0 45 0
27JUN25 19.00 P 1.55 1.55 1.55 1.56 -0.11 72 10 282 0
27JUN25 19.50 P 0.00 0.00 0.00 1.75 -0.13 72 0 230 0
27JUN25 20.00 P 0.00 0.00 0.00 1.94 -0.16 72 0 45 0
27JUN25 21.00 P 0.00 0.00 0.00 2.40 -0.16 73 0 7 0
27JUN25 22.00 P 0.00 0.00 0.00 2.89 -0.19 73 0 720 0
27JUN25 23.00 P 0.00 0.00 0.00 3.43 -0.20 73 0 820 0
27JUN25 24.00 P 0.00 0.00 0.00 4.02 -0.23 73 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 4.63 -0.25 74 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 5.15 -0.26 71 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 5.82 -0.27 71 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 6.53 -0.30 71 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 7.27 -0.30 71 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 8.03 -0.33 71 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 8.83 -0.33 71 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.63 -0.35 71 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 10.47 -0.36 71 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 11.32 -0.36 71 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 12.19 -0.38 71 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 13.08 -0.38 71 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 13.97 -0.39 71 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.23 -0.02 68 0 3 0
29SEP25 11.50 P 0.00 0.00 0.00 0.29 -0.02 68 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.35 -0.03 68 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.42 -0.03 68 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.51 -0.03 68 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.60 -0.04 68 0 5 0
29SEP25 14.00 P 0.00 0.00 0.00 0.70 -0.05 68 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.82 -0.05 68 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.94 -0.05 68 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 1.07 -0.06 68 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 1.22 -0.07 68 0 5 0
29SEP25 16.50 P 0.00 0.00 0.00 1.37 -0.07 68 0 15 0
29SEP25 17.00 P 0.00 0.00 0.00 1.53 -0.08 68 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.71 -0.09 68 0 5 0
29SEP25 18.00 P 0.00 0.00 0.00 1.90 -0.03 68 0 14 0
29SEP25 18.50 P 0.00 0.00 0.00 2.03 -0.09 67 0 9 0
29SEP25 19.00 P 0.00 0.00 0.00 2.22 -0.11 67 0 16 0
29SEP25 19.50 P 0.00 0.00 0.00 2.45 -0.11 67 0 5 0
29SEP25 20.00 P 0.00 0.00 0.00 2.68 -0.13 67 0 19 0
29SEP25 21.00 P 0.00 0.00 0.00 3.17 -0.15 67 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 3.71 -0.16 67 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 4.28 -0.18 68 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 4.89 -0.16 68 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 5.49 -0.18 68 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 6.11 -0.22 68 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 6.80 -0.22 68 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 7.49 -0.23 68 0 50 0
29SEP25 29.00 P 0.00 0.00 0.00 8.21 -0.25 68 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.96 -0.26 68 0 40 0
29SEP25 31.00 P 0.00 0.00 0.00 9.72 -0.26 68 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.49 -0.29 68 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 11.30 -0.29 68 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 12.11 -0.30 68 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 12.93 -0.31 68 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 13.78 -0.32 68 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 14.64 -0.33 68 0 10 0
30DEC25 14.50 P 0.00 0.00 0.00 1.11 -0.06 64 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.26 -0.07 64 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.42 -0.07 64 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 1.57 -0.08 64 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.74 -0.09 64 0 15 0
30DEC25 17.00 P 0.00 0.00 0.00 1.93 -0.10 64 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.13 -0.09 64 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.32 -0.04 64 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 2.46 -0.11 63 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 2.69 -0.12 63 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 2.92 -0.13 63 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 3.17 -0.13 64 0 39 0
30DEC25 21.00 P 0.00 0.00 0.00 3.68 -0.15 64 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.23 -0.16 64 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.82 -0.17 64 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.40 -0.19 64 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.02 -0.20 64 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.65 -0.21 64 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.33 -0.23 64 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.03 -0.23 64 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.73 -0.23 64 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.46 -0.26 64 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.22 -0.26 64 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.98 -0.27 64 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.75 -0.29 64 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.56 -0.30 64 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.21 -0.08 64 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.41 -0.09 64 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.61 -0.09 64 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.82 -0.11 64 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.97 -0.11 63 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.20 -0.11 63 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.43 -0.11 63 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.67 -0.14 63 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.20 -0.15 63 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.85 -0.15 64 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.41 -0.16 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.02 -0.18 64 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.66 -0.18 64 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.29 -0.19 64 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.95 -0.22 64 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.66 -0.22 64 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.36 -0.22 64 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.07 -0.23 64 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.82 -0.25 64 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.58 -0.26 64 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.36 -0.26 64 0 0 0
TOTAL PUT 1,283 14,716 -49
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$ 32.80
28MAR25 18.00 C 0.00 0.00 0.00 14.84 +0.64 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 14.34 +0.64 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 13.85 +0.65 80 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 13.35 +0.65 74 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 12.85 +0.65 67 0 1 0
28MAR25 21.00 C 0.00 0.00 0.00 11.85 +0.65 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 10.85 +0.64 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 9.86 +0.65 54 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 8.86 +0.65 45 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 7.86 +0.64 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 6.87 +0.64 39 0 1 0
28MAR25 27.00 C 0.00 0.00 0.00 5.90 +0.64 42 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 4.94 +0.61 41 0 38 0
28MAR25 29.00 C 0.00 0.00 0.00 3.94 +0.56 33 0 314 0
28MAR25 30.00 C 2.90 3.05 2.90 3.09 +0.49 36 12 684 0
28MAR25 31.00 C 2.05 2.30 2.01 2.36 +0.45 38 7 581 -1
28MAR25 32.00 C 1.74 1.74 1.74 1.74 +0.38 39 3 534 +3
28MAR25 33.00 C 1.06 1.29 1.03 1.25 +0.30 40 521 550 -34
28MAR25 34.00 C 0.72 0.91 0.68 0.89 +0.25 42 69 337 -41
28MAR25 35.00 C 0.49 0.62 0.48 0.58 +0.18 41 174 638 -89
28MAR25 36.00 C 0.34 0.42 0.34 0.36 +0.12 41 134 817 -73
28MAR25 37.00 C 0.00 0.00 0.00 0.22 +0.08 41 0 293 0
28MAR25 38.00 C 0.00 0.00 0.00 0.13 +0.05 41 0 283 0
28MAR25 39.00 C 0.00 0.00 0.00 0.07 +0.03 41 0 195 0
28MAR25 40.00 C 0.09 0.11 0.09 0.04 +0.02 41 4 1,276 -3
28MAR25 41.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 275 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 198 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 88 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 136 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 84 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 37 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 272 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 42 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 224 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 132 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 32 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 33 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 67 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 95 0 45 0
29APR25 18.00 C 0.00 0.00 0.00 14.91 +0.65 55 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 14.41 +0.65 45 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 13.91 +0.65 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 13.42 +0.65 50 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 12.92 +0.65 43 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 11.93 +0.65 44 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 10.93 +0.64 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 9.94 +0.64 34 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 8.96 +0.64 37 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 7.99 +0.64 37 0 1 0
29APR25 26.00 C 0.00 0.00 0.00 7.04 +0.63 37 0 1 0
29APR25 27.00 C 0.00 0.00 0.00 6.13 +0.62 38 0 10 0
29APR25 28.00 C 0.00 0.00 0.00 5.25 +0.64 37 0 9 0
29APR25 29.00 C 0.00 0.00 0.00 4.34 +0.49 34 0 78 0
29APR25 30.00 C 0.00 0.00 0.00 3.57 +0.42 34 0 188 0
29APR25 31.00 C 0.00 0.00 0.00 2.91 +0.43 35 0 80 0
29APR25 32.00 C 0.00 0.00 0.00 2.34 +0.38 36 0 140 0
29APR25 33.00 C 1.65 1.90 1.65 1.88 +0.32 37 5 99 +2
29APR25 34.00 C 0.00 0.00 0.00 1.49 +0.30 38 0 142 0
29APR25 35.00 C 1.00 1.16 1.00 1.15 +0.27 38 27 85 0
29APR25 36.00 C 0.80 0.90 0.80 0.87 +0.23 38 13 126 +13
29APR25 37.00 C 0.65 0.65 0.65 0.64 +0.18 38 83 220 +83
29APR25 38.00 C 0.55 0.55 0.55 0.46 +0.14 38 80 189 +80
29APR25 39.00 C 0.00 0.00 0.00 0.33 +0.11 38 0 62 0
29APR25 40.00 C 0.36 0.36 0.36 0.23 +0.08 37 1 73 0
29APR25 41.00 C 0.28 0.28 0.28 0.16 +0.06 37 19 23 -19
29APR25 42.00 C 0.23 0.23 0.23 0.11 +0.04 37 13 66 +13
29APR25 43.00 C 0.18 0.18 0.18 0.08 +0.03 38 3 31 +3
29APR25 44.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 34 0
29APR25 46.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 10 0
29MAY25 18.00 C 0.00 0.00 0.00 14.95 +0.65 0 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 14.46 +0.65 45 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 13.96 +0.65 0 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 13.47 +0.65 43 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 12.97 +0.65 35 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 11.98 +0.64 34 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 11.00 +0.64 37 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 10.03 +0.65 38 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 9.07 +0.64 38 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 8.12 +0.62 37 0 2 0
29MAY25 26.00 C 0.00 0.00 0.00 7.21 +0.60 37 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 6.34 +0.59 38 0 0 0
29MAY25 28.00 C 5.25 5.25 5.25 5.52 +0.57 38 10 117 -10
29MAY25 29.00 C 0.00 0.00 0.00 4.66 +0.48 36 0 15 0
29MAY25 30.00 C 0.00 0.00 0.00 3.95 +0.48 36 0 35 0
29MAY25 31.00 C 0.00 0.00 0.00 3.36 +0.44 37 0 85 0
29MAY25 32.00 C 0.00 0.00 0.00 2.81 +0.40 37 0 522 0
29MAY25 33.00 C 2.07 2.11 2.07 2.34 +0.35 38 30 55 +17
29MAY25 34.00 C 0.00 0.00 0.00 1.95 +0.33 38 0 165 0
29MAY25 35.00 C 1.47 1.56 1.47 1.59 +0.30 38 35 157 -13
29MAY25 36.00 C 0.00 0.00 0.00 1.27 +0.25 38 0 105 0
29MAY25 37.00 C 0.00 0.00 0.00 1.01 +0.22 38 0 31 0
29MAY25 38.00 C 0.00 0.00 0.00 0.79 +0.18 38 0 79 0
29MAY25 39.00 C 0.72 0.72 0.72 0.62 +0.15 38 1 133 0
29MAY25 40.00 C 0.00 0.00 0.00 0.48 +0.12 38 0 103 0
29MAY25 41.00 C 0.00 0.00 0.00 0.37 +0.10 38 0 1 0
29MAY25 42.00 C 0.00 0.00 0.00 0.28 +0.08 38 0 48 0
29MAY25 43.00 C 0.00 0.00 0.00 0.21 +0.06 38 0 23 0
29MAY25 44.00 C 0.00 0.00 0.00 0.16 +0.05 38 0 29 0
29MAY25 45.00 C 0.00 0.00 0.00 0.12 +0.04 38 0 351 0
27JUN25 18.00 C 0.00 0.00 0.00 14.95 +0.64 0 0 8 0
27JUN25 18.50 C 0.00 0.00 0.00 14.46 +0.65 40 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 13.96 +0.64 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 13.47 +0.65 38 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 12.98 +0.65 40 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 11.99 +0.64 37 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 11.02 +0.65 38 0 5 0
27JUN25 23.00 C 0.00 0.00 0.00 10.05 +0.63 37 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 9.11 +0.63 38 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 8.19 +0.61 38 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 7.31 +0.59 38 0 1 0
27JUN25 27.00 C 0.00 0.00 0.00 6.48 +0.58 38 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 5.69 +0.55 38 0 40 0
27JUN25 29.00 C 4.65 4.65 4.65 4.85 +0.43 36 20 70 -20
27JUN25 30.00 C 0.00 0.00 0.00 4.19 +0.42 36 0 340 0
27JUN25 31.00 C 0.00 0.00 0.00 3.65 +0.43 37 0 298 0
27JUN25 32.00 C 0.00 0.00 0.00 3.13 +0.45 38 0 461 0
27JUN25 33.00 C 0.00 0.00 0.00 2.66 +0.39 38 0 346 0
27JUN25 34.00 C 0.00 0.00 0.00 2.28 +0.35 38 0 270 0
27JUN25 35.00 C 0.00 0.00 0.00 1.93 +0.30 39 0 1,548 0
27JUN25 36.00 C 0.00 0.00 0.00 1.61 +0.28 38 0 115 0
27JUN25 37.00 C 0.00 0.00 0.00 1.32 +0.23 38 0 98 0
27JUN25 38.00 C 1.25 1.25 1.25 1.09 +0.20 38 1 97 0
27JUN25 39.00 C 0.00 0.00 0.00 0.89 +0.18 38 0 276 0
27JUN25 40.00 C 0.94 0.94 0.94 0.72 +0.14 38 35 367 +35
27JUN25 41.00 C 0.00 0.00 0.00 0.59 +0.13 38 0 124 0
27JUN25 42.00 C 0.00 0.00 0.00 0.47 +0.10 38 0 277 0
27JUN25 43.00 C 0.00 0.00 0.00 0.37 +0.08 38 0 59 0
27JUN25 44.00 C 0.00 0.00 0.00 0.29 +0.06 38 0 51 0
27JUN25 45.00 C 0.00 0.00 0.00 0.23 +0.05 38 0 85 0
27JUN25 46.00 C 0.00 0.00 0.00 0.19 +0.05 38 0 32 0
27JUN25 47.00 C 0.00 0.00 0.00 0.15 +0.04 38 0 21 0
27JUN25 48.00 C 0.00 0.00 0.00 0.12 +0.04 38 0 60 0
27JUN25 49.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 32 0
27JUN25 52.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 32 0
27JUN25 55.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 97 0
27JUN25 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
27JUN25 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27JUN25 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP25 18.00 C 0.00 0.00 0.00 14.96 +0.65 38 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 14.47 +0.65 38 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 13.98 +0.65 38 0 7 0
29SEP25 19.50 C 0.00 0.00 0.00 13.49 +0.64 37 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 13.01 +0.64 37 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 12.06 +0.64 37 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 11.14 +0.63 37 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 10.25 +0.62 37 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 9.39 +0.61 37 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 8.58 +0.59 37 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 7.81 +0.57 37 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 7.08 +0.55 37 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 6.41 +0.54 37 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 5.60 +0.47 35 0 22 0
29SEP25 30.00 C 0.00 0.00 0.00 5.03 +0.47 36 0 9 0
29SEP25 31.00 C 0.00 0.00 0.00 4.51 +0.45 36 0 11 0
29SEP25 32.00 C 0.00 0.00 0.00 4.02 +0.43 36 0 17 0
29SEP25 33.00 C 0.00 0.00 0.00 3.58 +0.40 36 0 58 0
29SEP25 34.00 C 0.00 0.00 0.00 3.17 +0.36 36 0 74 0
29SEP25 35.00 C 0.00 0.00 0.00 2.82 +0.33 37 0 522 0
29SEP25 36.00 C 0.00 0.00 0.00 2.49 +0.28 37 0 103 0
29SEP25 37.00 C 0.00 0.00 0.00 2.24 +0.27 37 0 617 0
29SEP25 38.00 C 1.89 1.89 1.89 1.92 +0.17 37 1 572 0
29SEP25 39.00 C 0.00 0.00 0.00 1.77 +0.25 38 0 101 0
29SEP25 40.00 C 0.00 0.00 0.00 1.57 +0.25 38 0 141 0
29SEP25 41.00 C 0.00 0.00 0.00 1.36 +0.21 38 0 87 0
29SEP25 42.00 C 0.00 0.00 0.00 1.20 +0.22 38 0 75 0
29SEP25 43.00 C 0.00 0.00 0.00 1.00 +0.17 37 0 42 0
29SEP25 44.00 C 0.00 0.00 0.00 0.88 +0.17 37 0 10 0
29SEP25 45.00 C 0.00 0.00 0.00 0.76 +0.14 37 0 72 0
29SEP25 46.00 C 0.00 0.00 0.00 0.66 +0.13 37 0 45 0
29SEP25 47.00 C 0.00 0.00 0.00 0.57 +0.12 37 0 31 0
29SEP25 48.00 C 0.00 0.00 0.00 0.49 +0.10 37 0 2 0
29SEP25 49.00 C 0.00 0.00 0.00 0.43 +0.10 37 0 10 0
29SEP25 50.00 C 0.00 0.00 0.00 0.37 +0.09 37 0 25 0
29SEP25 52.50 C 0.00 0.00 0.00 0.25 +0.06 37 0 26 0
29SEP25 55.00 C 0.00 0.00 0.00 0.17 +0.04 37 0 15 0
29SEP25 57.50 C 0.00 0.00 0.00 0.12 +0.03 38 0 3 0
29SEP25 60.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 18 0
30DEC25 18.00 C 0.00 0.00 0.00 15.01 +0.65 36 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 14.54 +0.65 36 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 14.07 +0.64 36 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 13.62 +0.65 36 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 13.17 +0.65 36 0 5 0
30DEC25 21.00 C 0.00 0.00 0.00 12.29 +0.64 36 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.44 +0.63 36 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.62 +0.63 36 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.83 +0.61 36 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.07 +0.59 36 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.36 +0.59 36 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.68 +0.57 36 0 16 0
30DEC25 28.00 C 6.48 6.48 6.48 7.04 +0.56 36 2 34 -2
30DEC25 29.00 C 0.00 0.00 0.00 6.25 +0.52 34 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 5.69 +0.50 34 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 5.19 +0.48 35 0 12 0
30DEC25 32.00 C 0.00 0.00 0.00 4.71 +0.46 35 0 3 0
30DEC25 33.00 C 0.00 0.00 0.00 4.28 +0.44 35 0 600 0
30DEC25 34.00 C 0.00 0.00 0.00 3.87 +0.42 35 0 602 0
30DEC25 35.00 C 0.00 0.00 0.00 3.50 +0.39 35 0 18 0
30DEC25 36.00 C 0.00 0.00 0.00 3.16 +0.35 35 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 2.84 +0.29 35 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 2.57 +0.25 35 0 4 0
30DEC25 39.00 C 0.00 0.00 0.00 2.33 +0.22 36 0 20 0
30DEC25 40.00 C 0.00 0.00 0.00 2.13 +0.24 36 0 142 0
30DEC25 41.00 C 0.00 0.00 0.00 1.94 +0.27 36 0 12 0
30DEC25 42.00 C 0.00 0.00 0.00 1.76 +0.26 37 0 16 0
30DEC25 43.00 C 0.00 0.00 0.00 1.54 +0.24 36 0 13 0
30DEC25 44.00 C 0.00 0.00 0.00 1.38 +0.24 36 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 1.22 +0.20 36 0 22 0
30DEC25 46.00 C 0.00 0.00 0.00 1.10 +0.19 36 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.98 +0.18 36 0 11 0
30DEC25 48.00 C 0.00 0.00 0.00 0.86 +0.15 36 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 0.78 +0.15 36 0 11 0
30MAR26 19.50 C 0.00 0.00 0.00 13.89 +0.61 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.46 +0.61 35 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.61 +0.58 35 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.80 +0.58 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.02 +0.56 35 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.25 +0.53 35 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.54 +0.53 35 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.84 +0.49 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.20 +0.49 35 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.57 +0.45 35 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.79 +0.43 33 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.24 +0.39 33 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.77 +0.39 34 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.29 +0.36 34 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 4.86 +0.34 34 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 4.46 +0.34 34 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 4.07 +0.29 34 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 3.74 +0.29 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 3.46 +0.31 35 0 1 0
30MAR26 38.00 C 0.00 0.00 0.00 3.20 +0.30 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 2.92 +0.24 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.70 +0.23 35 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 2.49 +0.21 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 2.29 +0.20 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 2.02 +0.18 35 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 1.84 +0.11 35 0 11 0
TOTAL CALL 1,303 21,540 -56
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 11 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 27 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 51 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 32 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 40 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 166 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 94 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 283 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 225 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 287 0
28MAR25 26.00 P 0.00 0.00 0.00 0.02 0.00 45 0 584 0
28MAR25 27.00 P 0.04 0.04 0.04 0.03 -0.02 41 3 203 -3
28MAR25 28.00 P 0.09 0.09 0.07 0.07 -0.03 40 14 491 -14
28MAR25 29.00 P 0.19 0.19 0.13 0.16 -0.06 41 35 1,003 -34
28MAR25 30.00 P 0.38 0.38 0.26 0.31 -0.11 40 119 1,317 +1
28MAR25 31.00 P 0.69 0.69 0.49 0.55 -0.17 40 157 1,027 -33
28MAR25 32.00 P 1.08 1.12 0.88 0.90 -0.31 40 414 795 -63
28MAR25 33.00 P 1.40 1.40 1.40 1.42 -0.34 41 1 495 -1
28MAR25 34.00 P 2.25 2.25 2.25 2.05 -0.42 43 1 218 0
28MAR25 35.00 P 3.20 3.20 3.20 2.77 -0.49 44 1 33 -1
28MAR25 36.00 P 0.00 0.00 0.00 3.49 -0.53 41 0 84 0
28MAR25 37.00 P 0.00 0.00 0.00 4.35 -0.57 41 0 46 0
28MAR25 38.00 P 0.00 0.00 0.00 5.27 -0.61 41 0 190 0
28MAR25 39.00 P 0.00 0.00 0.00 6.22 -0.63 40 0 135 0
28MAR25 40.00 P 7.60 7.60 7.60 7.20 -0.65 0 10 44 -1
28MAR25 41.00 P 0.00 0.00 0.00 8.20 -0.65 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 9.20 -0.65 0 0 24 0
28MAR25 43.00 P 10.25 10.25 10.25 10.20 -0.65 0 5 12 -2
28MAR25 44.00 P 0.00 0.00 0.00 11.20 -0.65 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 12.20 -0.65 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 13.20 -0.65 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 14.20 -0.65 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 15.20 -0.65 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 16.20 -0.65 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 17.20 -0.65 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 19.70 -0.65 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 22.20 -0.65 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 24.70 -0.65 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 27.20 -0.65 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 29.70 -0.65 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 136 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 49 0
29APR25 24.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 42 0
29APR25 25.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 90 0
29APR25 26.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 95 0
29APR25 27.00 P 0.17 0.18 0.17 0.16 -0.04 37 31 302 +20
29APR25 28.00 P 0.30 0.31 0.24 0.28 -0.05 37 48 243 -10
29APR25 29.00 P 0.47 0.47 0.42 0.45 -0.08 37 11 296 +10
29APR25 30.00 P 0.75 0.77 0.74 0.68 -0.13 37 92 337 +78
29APR25 31.00 P 1.08 1.08 0.97 0.99 -0.20 37 6 407 +6
29APR25 32.00 P 0.00 0.00 0.00 1.42 -0.25 37 0 63 0
29APR25 33.00 P 1.86 1.86 1.86 1.94 -0.31 38 3 42 +3
29APR25 34.00 P 2.52 2.52 2.52 2.56 -0.34 39 3 18 -2
29APR25 35.00 P 0.00 0.00 0.00 3.24 -0.39 39 0 26 0
29APR25 36.00 P 0.00 0.00 0.00 3.87 -0.43 37 0 1 0
29APR25 37.00 P 0.00 0.00 0.00 4.65 -0.48 37 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 5.49 -0.52 37 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 6.37 -0.56 37 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 7.29 -0.59 37 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 8.24 -0.62 37 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 9.21 -0.64 37 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 10.20 -0.65 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 11.20 -0.65 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 12.20 -0.65 0 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 13.20 -0.65 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 57 0
29MAY25 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29MAY25 21.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 157 0
29MAY25 22.00 P 0.00 0.00 0.00 0.03 0.00 38 0 68 0
29MAY25 23.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 45 0
29MAY25 24.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 36 0
29MAY25 25.00 P 0.00 0.00 0.00 0.16 -0.03 37 0 33 0
29MAY25 26.00 P 0.00 0.00 0.00 0.27 -0.04 38 0 488 0
29MAY25 27.00 P 0.43 0.43 0.43 0.41 -0.07 37 21 257 0
29MAY25 28.00 P 0.60 0.60 0.56 0.60 -0.10 37 35 556 +20
29MAY25 29.00 P 0.00 0.00 0.00 0.85 -0.13 37 0 421 0
29MAY25 30.00 P 1.26 1.26 1.26 1.17 -0.17 37 6 348 +6
29MAY25 31.00 P 0.00 0.00 0.00 1.55 -0.24 37 0 172 0
29MAY25 32.00 P 2.06 2.06 2.00 2.04 -0.28 37 16 245 -16
29MAY25 33.00 P 2.55 2.55 2.55 2.59 -0.34 38 5 19 +5
29MAY25 34.00 P 0.00 0.00 0.00 3.24 -0.34 39 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 3.91 -0.39 39 0 1 0
29MAY25 36.00 P 0.00 0.00 0.00 4.52 -0.43 38 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 5.29 -0.44 38 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 6.08 -0.48 38 0 10 0
29MAY25 39.00 P 0.00 0.00 0.00 6.92 -0.51 38 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 7.78 -0.54 38 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 8.68 -0.55 38 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 9.59 -0.57 38 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 10.52 -0.59 38 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 11.46 -0.60 38 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 12.42 -0.61 38 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
27JUN25 20.00 P 0.00 0.00 0.00 0.02 0.00 38 0 63 0
27JUN25 21.00 P 0.00 0.00 0.00 0.04 0.00 38 0 52 0
27JUN25 22.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 74 0
27JUN25 23.00 P 0.00 0.00 0.00 0.12 -0.02 38 0 45 0
27JUN25 24.00 P 0.00 0.00 0.00 0.19 -0.03 38 0 129 0
27JUN25 25.00 P 0.00 0.00 0.00 0.28 -0.06 37 0 125 0
27JUN25 26.00 P 0.00 0.00 0.00 0.42 -0.07 37 0 78 0
27JUN25 27.00 P 0.00 0.00 0.00 0.61 -0.09 37 0 97 0
27JUN25 28.00 P 0.00 0.00 0.00 0.84 -0.11 37 0 178 0
27JUN25 29.00 P 0.00 0.00 0.00 1.13 -0.14 37 0 71 0
27JUN25 30.00 P 0.00 0.00 0.00 1.47 -0.18 37 0 887 0
27JUN25 31.00 P 0.00 0.00 0.00 1.87 -0.21 37 0 312 0
27JUN25 32.00 P 0.00 0.00 0.00 2.37 -0.24 37 0 497 0
27JUN25 33.00 P 0.00 0.00 0.00 2.94 -0.29 38 0 192 0
27JUN25 34.00 P 0.00 0.00 0.00 3.56 -0.36 38 0 121 0
27JUN25 35.00 P 0.00 0.00 0.00 4.25 -0.36 39 0 197 0
27JUN25 36.00 P 0.00 0.00 0.00 4.84 -0.40 38 0 40 0
27JUN25 37.00 P 0.00 0.00 0.00 5.57 -0.44 38 0 16 0
27JUN25 38.00 P 0.00 0.00 0.00 6.34 -0.47 38 0 15 0
27JUN25 39.00 P 0.00 0.00 0.00 7.15 -0.49 38 0 25 0
27JUN25 40.00 P 8.43 8.43 8.43 7.99 -0.51 38 9 12 +9
27JUN25 41.00 P 0.00 0.00 0.00 8.86 -0.53 38 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 9.74 -0.55 38 0 1 0
27JUN25 43.00 P 0.00 0.00 0.00 10.65 -0.57 38 0 2 0
27JUN25 44.00 P 0.00 0.00 0.00 11.57 -0.58 38 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 12.51 -0.59 38 0 23 0
27JUN25 46.00 P 0.00 0.00 0.00 13.46 -0.60 38 0 3 0
27JUN25 47.00 P 0.00 0.00 0.00 14.41 -0.61 38 0 7 0
27JUN25 48.00 P 0.00 0.00 0.00 15.38 -0.61 38 0 9 0
27JUN25 49.00 P 0.00 0.00 0.00 16.35 -0.62 38 0 11 0
27JUN25 50.00 P 0.00 0.00 0.00 17.32 -0.63 38 0 14 0
27JUN25 52.50 P 0.00 0.00 0.00 19.77 -0.64 38 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 22.23 -0.64 36 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 24.71 -0.64 40 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 27.20 -0.65 0 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 29.70 -0.65 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.04 0.00 37 0 265 0
29SEP25 18.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 1 0
29SEP25 20.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 19 0
29SEP25 21.00 P 0.00 0.00 0.00 0.18 -0.01 38 0 23 0
29SEP25 22.00 P 0.00 0.00 0.00 0.27 -0.02 38 0 36 0
29SEP25 23.00 P 0.00 0.00 0.00 0.38 -0.04 38 0 63 0
29SEP25 24.00 P 0.00 0.00 0.00 0.51 -0.07 37 0 66 0
29SEP25 25.00 P 0.00 0.00 0.00 0.69 -0.09 37 0 138 0
29SEP25 26.00 P 0.00 0.00 0.00 0.90 -0.11 37 0 51 0
29SEP25 27.00 P 0.00 0.00 0.00 1.17 -0.13 37 0 25 0
29SEP25 28.00 P 1.46 1.46 1.46 1.45 -0.20 37 2 82 +1
29SEP25 29.00 P 1.87 1.87 1.87 1.87 -0.14 38 2 86 -2
29SEP25 30.00 P 0.00 0.00 0.00 2.25 -0.20 37 0 83 0
29SEP25 31.00 P 0.00 0.00 0.00 2.71 -0.23 38 0 46 0
29SEP25 32.00 P 0.00 0.00 0.00 3.24 -0.23 38 0 22 0
29SEP25 33.00 P 0.00 0.00 0.00 3.80 -0.26 38 0 11 0
29SEP25 34.00 P 0.00 0.00 0.00 4.42 -0.28 39 0 125 0
29SEP25 35.00 P 0.00 0.00 0.00 5.03 -0.32 39 0 31 0
29SEP25 36.00 P 0.00 0.00 0.00 5.57 -0.33 37 0 24 0
29SEP25 37.00 P 0.00 0.00 0.00 6.27 -0.35 37 0 550 0
29SEP25 38.00 P 0.00 0.00 0.00 6.99 -0.39 37 0 551 0
29SEP25 39.00 P 0.00 0.00 0.00 7.75 -0.41 37 0 1 0
29SEP25 40.00 P 0.00 0.00 0.00 8.54 -0.43 37 0 3 0
29SEP25 41.00 P 0.00 0.00 0.00 9.35 -0.46 37 0 4 0
29SEP25 42.00 P 10.40 10.40 10.40 10.19 -0.47 37 5 6 +5
29SEP25 43.00 P 0.00 0.00 0.00 11.04 -0.50 37 0 8 0
29SEP25 44.00 P 0.00 0.00 0.00 11.92 -0.51 37 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 12.81 -0.53 37 0 70 0
29SEP25 46.00 P 0.00 0.00 0.00 13.72 -0.55 37 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 14.64 -0.56 37 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 15.57 -0.57 37 0 1 0
29SEP25 49.00 P 0.00 0.00 0.00 16.51 -0.58 37 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 17.46 -0.59 37 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 19.86 -0.61 37 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 22.29 -0.63 37 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 24.74 -0.63 37 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 27.20 -0.65 0 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 29.70 -0.65 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.18 -0.01 36 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 0.22 0.00 36 0 9 0
30DEC25 21.00 P 0.00 0.00 0.00 0.31 -0.01 36 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.44 -0.03 36 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.60 -0.02 36 0 10 0
30DEC25 24.00 P 0.80 0.80 0.80 0.77 -0.06 36 1 29 -1
30DEC25 25.00 P 0.00 0.00 0.00 1.00 -0.07 36 0 31 0
30DEC25 26.00 P 0.00 0.00 0.00 1.25 -0.08 36 0 15 0
30DEC25 27.00 P 0.00 0.00 0.00 1.56 -0.11 36 0 7 0
30DEC25 28.00 P 0.00 0.00 0.00 1.91 -0.11 36 0 8 0
30DEC25 29.00 P 0.00 0.00 0.00 2.32 -0.12 37 0 19 0
30DEC25 30.00 P 0.00 0.00 0.00 2.72 -0.16 37 0 42 0
30DEC25 31.00 P 0.00 0.00 0.00 3.21 -0.17 37 0 42 0
30DEC25 32.00 P 0.00 0.00 0.00 3.72 -0.19 37 0 10 0
30DEC25 33.00 P 0.00 0.00 0.00 4.28 -0.21 37 0 617 0
30DEC25 34.00 P 0.00 0.00 0.00 4.87 -0.23 37 0 612 0
30DEC25 35.00 P 0.00 0.00 0.00 5.50 -0.26 37 0 4 0
30DEC25 36.00 P 0.00 0.00 0.00 5.98 -0.27 36 0 3 0
30DEC25 37.00 P 0.00 0.00 0.00 6.65 -0.32 36 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.37 -0.32 36 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 8.09 -0.36 36 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.86 -0.38 36 0 3 0
30DEC25 41.00 P 0.00 0.00 0.00 9.65 -0.39 36 0 3 0
30DEC25 42.00 P 0.00 0.00 0.00 10.45 -0.44 36 0 2 0
30DEC25 43.00 P 0.00 0.00 0.00 11.29 -0.45 36 0 9 0
30DEC25 44.00 P 0.00 0.00 0.00 12.14 -0.47 36 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.00 -0.50 36 0 24 0
30DEC25 46.00 P 0.00 0.00 0.00 13.90 -0.50 36 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 14.79 -0.52 36 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 15.70 -0.54 36 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 16.63 -0.54 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.27 -0.04 35 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.32 -0.05 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.44 -0.06 35 0 0 0
30MAR26 22.00 P 0.65 0.65 0.65 0.60 -0.08 35 10 10 +10
30MAR26 23.00 P 0.00 0.00 0.00 0.79 -0.09 35 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.00 -0.12 36 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 1.26 -0.12 36 0 2 0
30MAR26 26.00 P 0.00 0.00 0.00 1.54 -0.15 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.87 -0.17 36 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.22 -0.21 36 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 2.64 -0.20 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.06 -0.25 36 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.56 -0.25 36 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.06 -0.30 36 0 0 0
30MAR26 33.00 P 4.60 4.60 4.60 4.62 -0.32 36 3 3 +3
30MAR26 34.00 P 0.00 0.00 0.00 5.21 -0.32 36 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.82 -0.37 36 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 6.30 -0.37 35 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.95 -0.40 35 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.65 -0.42 35 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.37 -0.43 35 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.11 -0.46 35 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.89 -0.47 35 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.68 -0.48 35 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.49 -0.50 35 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.32 -0.53 35 0 0 0
TOTAL PUT 1,069 20,285 -6
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$ 13.08
28MAR25 6.25 C 0.00 0.00 0.00 6.85 +0.36 119 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 6.60 +0.36 112 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 6.35 +0.36 104 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 6.10 +0.36 97 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 5.85 +0.36 90 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 5.60 +0.36 83 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 5.35 +0.36 75 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 5.10 +0.36 67 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 4.85 +0.36 54 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 4.60 +0.36 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 4.35 +0.36 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.10 +0.36 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 3.85 +0.35 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.61 +0.36 58 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.36 +0.35 53 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 3.11 +0.35 49 0 14 0
28MAR25 10.50 C 0.00 0.00 0.00 2.63 +0.34 51 0 60 0
28MAR25 11.00 C 0.00 0.00 0.00 2.18 +0.36 54 0 302 0
28MAR25 11.50 C 0.00 0.00 0.00 1.74 +0.33 53 0 82 0
28MAR25 12.00 C 0.00 0.00 0.00 1.34 +0.28 52 0 236 0
28MAR25 12.50 C 0.00 0.00 0.00 1.02 +0.24 53 0 892 0
28MAR25 13.00 C 0.68 0.68 0.68 0.75 +0.20 54 15 509 0
28MAR25 13.50 C 0.53 0.53 0.51 0.51 +0.12 52 7 428 0
28MAR25 14.00 C 0.38 0.38 0.38 0.36 +0.11 54 10 1,028 +10
28MAR25 14.50 C 0.30 0.30 0.25 0.24 +0.08 54 45 4,764 -13
28MAR25 15.00 C 0.19 0.19 0.19 0.15 +0.05 54 2 546 0
28MAR25 15.50 C 0.00 0.00 0.00 0.09 +0.03 53 0 681 0
28MAR25 16.00 C 0.10 0.10 0.10 0.06 +0.02 54 100 481 -100
28MAR25 16.50 C 0.00 0.00 0.00 0.04 +0.02 56 0 83 0
28MAR25 17.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 127 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 556 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 180 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 131 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 83 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 210 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 150 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 4.65 +0.36 56 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.40 +0.35 52 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.16 +0.34 53 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 3.93 +0.34 54 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 3.70 +0.34 55 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.47 +0.33 54 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.25 +0.33 55 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 2.82 +0.31 54 0 2 0
29APR25 11.00 C 0.00 0.00 0.00 2.41 +0.33 53 0 60 0
29APR25 11.50 C 0.00 0.00 0.00 2.03 +0.29 53 0 328 0
29APR25 12.00 C 0.00 0.00 0.00 1.71 +0.27 54 0 1,189 0
29APR25 12.50 C 1.35 1.35 1.35 1.43 +0.24 54 4 1,021 +4
29APR25 13.00 C 1.14 1.14 1.14 1.18 +0.21 55 16 674 0
29APR25 13.50 C 1.00 1.00 0.90 0.97 +0.17 55 34 740 +12
29APR25 14.00 C 0.79 0.79 0.76 0.78 +0.15 55 34 126 +26
29APR25 14.50 C 0.68 0.68 0.66 0.62 +0.12 55 137 210 +107
29APR25 15.00 C 0.52 0.54 0.52 0.49 +0.10 55 23 738 +23
29APR25 15.50 C 0.00 0.00 0.00 0.38 +0.08 55 0 522 0
29APR25 16.00 C 0.00 0.00 0.00 0.29 +0.06 54 0 225 0
29APR25 16.50 C 0.00 0.00 0.00 0.23 +0.06 55 0 2 0
29APR25 17.00 C 0.00 0.00 0.00 0.17 +0.04 54 0 61 0
29APR25 17.50 C 0.00 0.00 0.00 0.13 +0.03 54 0 6 0
29APR25 18.00 C 0.00 0.00 0.00 0.10 +0.03 55 0 90 0
29MAY25 8.50 C 0.00 0.00 0.00 4.68 +0.35 50 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 4.45 +0.35 52 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.21 +0.34 51 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 3.98 +0.34 51 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.76 +0.34 52 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.54 +0.34 52 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.32 +0.33 51 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 2.91 +0.32 51 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.55 +0.30 53 0 275 0
29MAY25 11.50 C 0.00 0.00 0.00 2.22 +0.28 54 0 1,090 0
29MAY25 12.00 C 0.00 0.00 0.00 1.91 +0.27 54 0 1,580 0
29MAY25 12.50 C 0.00 0.00 0.00 1.61 +0.24 53 0 3,040 0
29MAY25 13.00 C 0.00 0.00 0.00 1.35 +0.22 53 0 9,782 0
29MAY25 13.50 C 0.00 0.00 0.00 1.13 +0.20 53 0 3,209 0
29MAY25 14.00 C 0.00 0.00 0.00 0.93 +0.18 52 0 435 0
29MAY25 14.50 C 0.00 0.00 0.00 0.76 +0.15 52 0 350 0
29MAY25 15.00 C 0.00 0.00 0.00 0.62 +0.13 52 0 772 0
29MAY25 15.50 C 0.00 0.00 0.00 0.50 +0.11 52 0 671 0
29MAY25 16.00 C 0.58 0.58 0.58 0.40 +0.09 52 13 538 0
29MAY25 16.50 C 0.00 0.00 0.00 0.32 +0.07 51 0 145 0
29MAY25 17.00 C 0.49 0.50 0.49 0.26 +0.07 52 80 303 +80
29MAY25 17.50 C 0.00 0.00 0.00 0.20 +0.05 51 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.16 +0.05 51 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 5.66 +0.36 55 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 5.41 +0.35 51 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 5.17 +0.35 52 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 4.93 +0.35 52 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 4.69 +0.34 51 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.46 +0.34 52 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.23 +0.34 52 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 4.01 +0.34 53 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 3.79 +0.33 53 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.57 +0.32 52 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.36 +0.31 52 0 30 0
27JUN25 10.50 C 0.00 0.00 0.00 2.97 +0.30 53 0 0 0
27JUN25 11.00 C 2.66 2.66 2.66 2.64 +0.31 55 1 104 +1
27JUN25 11.50 C 0.00 0.00 0.00 2.31 +0.29 54 0 131 0
27JUN25 12.00 C 0.00 0.00 0.00 2.02 +0.28 55 0 140 0
27JUN25 12.50 C 0.00 0.00 0.00 1.73 +0.23 54 0 91 0
27JUN25 13.00 C 1.45 1.50 1.45 1.48 +0.20 54 4 90 0
27JUN25 13.50 C 0.00 0.00 0.00 1.27 +0.19 54 0 30 0
27JUN25 14.00 C 0.00 0.00 0.00 1.07 +0.16 53 0 210 0
27JUN25 14.50 C 0.00 0.00 0.00 0.91 +0.15 53 0 252 0
27JUN25 15.00 C 0.00 0.00 0.00 0.76 +0.12 53 0 272 0
27JUN25 15.50 C 0.00 0.00 0.00 0.64 +0.11 53 0 241 0
27JUN25 16.00 C 0.00 0.00 0.00 0.54 +0.10 53 0 221 0
27JUN25 16.50 C 0.00 0.00 0.00 0.45 +0.08 53 0 120 0
27JUN25 17.00 C 0.00 0.00 0.00 0.37 +0.07 53 0 20 0
27JUN25 17.50 C 0.00 0.00 0.00 0.30 +0.06 52 0 20 0
27JUN25 18.00 C 0.00 0.00 0.00 0.25 +0.05 52 0 321 0
27JUN25 18.50 C 0.00 0.00 0.00 0.21 +0.04 52 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.17 +0.03 52 0 30 0
27JUN25 19.50 C 0.00 0.00 0.00 0.15 +0.04 53 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.12 +0.03 53 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.08 +0.02 52 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.06 +0.02 53 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 30 0
29SEP25 8.00 C 0.00 0.00 0.00 5.20 +0.35 51 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 4.97 +0.35 51 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 4.74 +0.34 51 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.53 +0.35 51 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.31 +0.34 51 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.10 +0.33 50 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 3.90 +0.32 50 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 3.71 +0.32 51 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 3.52 +0.31 51 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 3.18 +0.31 51 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 2.86 +0.29 51 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 2.56 +0.27 51 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 2.30 +0.26 51 0 10 0
29SEP25 12.50 C 0.00 0.00 0.00 2.05 +0.17 51 0 40 0
29SEP25 13.00 C 0.00 0.00 0.00 1.89 +0.28 52 0 77 0
29SEP25 13.50 C 0.00 0.00 0.00 1.64 +0.20 51 0 30 0
29SEP25 14.00 C 1.54 1.54 1.54 1.48 +0.21 51 3 15 -3
29SEP25 14.50 C 0.00 0.00 0.00 1.31 +0.14 51 0 30 0
29SEP25 15.00 C 0.00 0.00 0.00 1.21 +0.21 52 0 69 0
29SEP25 15.50 C 0.00 0.00 0.00 1.05 +0.16 51 0 132 0
29SEP25 16.00 C 0.00 0.00 0.00 0.93 +0.14 51 0 130 0
29SEP25 16.50 C 0.00 0.00 0.00 0.83 +0.14 51 0 40 0
29SEP25 17.00 C 0.00 0.00 0.00 0.73 +0.11 51 0 36 0
29SEP25 17.50 C 0.00 0.00 0.00 0.66 +0.12 51 0 30 0
29SEP25 18.00 C 0.00 0.00 0.00 0.58 +0.10 51 0 65 0
29SEP25 18.50 C 0.00 0.00 0.00 0.52 +0.09 51 0 60 0
29SEP25 19.00 C 0.00 0.00 0.00 0.46 +0.09 51 0 123 0
29SEP25 19.50 C 0.00 0.00 0.00 0.41 +0.08 51 0 75 0
29SEP25 20.00 C 0.00 0.00 0.00 0.36 +0.07 51 0 10 0
29SEP25 21.00 C 0.00 0.00 0.00 0.29 +0.06 51 0 12 0
29SEP25 22.00 C 0.00 0.00 0.00 0.23 +0.05 51 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.18 +0.04 51 0 20 0
30DEC25 8.50 C 0.00 0.00 0.00 4.83 +0.33 50 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.63 +0.33 50 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.44 +0.32 50 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.25 +0.32 50 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.07 +0.31 50 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.90 +0.30 50 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.74 +0.30 50 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 3.42 +0.28 50 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.14 +0.28 49 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.88 +0.26 50 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.64 +0.25 50 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.41 +0.17 50 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.26 +0.27 51 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.02 +0.21 50 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.85 +0.20 50 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.69 +0.15 50 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.58 +0.21 51 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 1.41 +0.17 50 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.29 +0.17 50 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 1.17 +0.14 50 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.07 +0.14 49 0 7 0
30DEC25 17.50 C 0.00 0.00 0.00 0.98 +0.14 50 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.91 +0.14 50 0 36 0
30DEC25 18.50 C 0.00 0.00 0.00 0.82 +0.12 50 0 24 0
30MAR26 9.00 C 0.00 0.00 0.00 4.62 +0.31 49 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.46 +0.31 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.30 +0.30 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.15 +0.31 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.00 +0.30 50 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.72 +0.29 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.46 +0.29 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.21 +0.26 50 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.98 +0.26 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.76 +0.24 50 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.57 +0.24 50 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.38 +0.23 49 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.21 +0.21 50 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.06 +0.21 50 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.90 +0.20 50 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.76 +0.18 50 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.64 +0.18 50 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.52 +0.18 50 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.40 +0.15 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.31 +0.15 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.22 +0.16 50 0 0 0
TOTAL CALL 528 43,353 +147
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 124 0 245 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 118 0 94 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 148 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 95 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 153 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 1,395 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 559 0
28MAR25 10.50 P 0.00 0.00 0.00 0.03 -0.01 54 0 578 0
28MAR25 11.00 P 0.06 0.06 0.06 0.06 -0.04 52 40 719 -40
28MAR25 11.50 P 0.13 0.13 0.11 0.13 -0.06 52 28 1,011 +16
28MAR25 12.00 P 0.24 0.24 0.20 0.24 -0.09 52 102 1,903 +34
28MAR25 12.50 P 0.40 0.40 0.38 0.40 -0.13 52 598 3,425 -73
28MAR25 13.00 P 0.66 0.66 0.66 0.62 -0.19 52 30 862 0
28MAR25 13.50 P 0.00 0.00 0.00 0.92 -0.23 54 0 347 0
28MAR25 14.00 P 0.00 0.00 0.00 1.26 -0.28 54 0 449 0
28MAR25 14.50 P 0.00 0.00 0.00 1.66 -0.24 57 0 145 0
28MAR25 15.00 P 0.00 0.00 0.00 2.04 -0.31 53 0 97 0
28MAR25 15.50 P 0.00 0.00 0.00 2.49 -0.32 54 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 2.95 -0.34 53 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.43 -0.35 52 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 3.92 -0.36 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.42 -0.36 0 0 89 0
28MAR25 18.00 P 0.00 0.00 0.00 4.92 -0.36 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.42 -0.36 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.92 -0.36 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 6.42 -0.36 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 6.92 -0.36 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 7.92 -0.36 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 8.92 -0.36 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 9.92 -0.36 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 21 0
29APR25 9.25 P 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.08 -0.02 54 0 61 0
29APR25 10.00 P 0.09 0.09 0.09 0.10 -0.04 53 220 571 +220
29APR25 10.50 P 0.00 0.00 0.00 0.17 -0.05 53 0 367 0
29APR25 11.00 P 0.00 0.00 0.00 0.27 -0.06 54 0 301 0
29APR25 11.50 P 0.00 0.00 0.00 0.39 -0.09 53 0 607 0
29APR25 12.00 P 0.55 0.57 0.53 0.55 -0.12 53 62 1,673 +42
29APR25 12.50 P 0.00 0.00 0.00 0.75 -0.15 53 0 960 0
29APR25 13.00 P 0.00 0.00 0.00 1.00 -0.19 53 0 609 0
29APR25 13.50 P 0.00 0.00 0.00 1.29 -0.22 54 0 597 0
29APR25 14.00 P 0.00 0.00 0.00 1.62 -0.25 55 0 10 0
29APR25 14.50 P 0.00 0.00 0.00 2.01 -0.18 57 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 2.32 -0.26 54 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.72 -0.28 54 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 3.14 -0.29 54 0 6 0
29APR25 16.50 P 0.00 0.00 0.00 3.57 -0.31 54 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 4.02 -0.32 54 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.48 -0.34 53 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.96 -0.34 54 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.08 -0.02 51 0 10 0
29MAY25 9.00 P 0.00 0.00 0.00 0.10 -0.02 51 0 8 0
29MAY25 9.25 P 0.00 0.00 0.00 0.13 -0.03 51 0 2 0
29MAY25 9.50 P 0.00 0.00 0.00 0.16 -0.03 50 0 221 0
29MAY25 9.75 P 0.00 0.00 0.00 0.20 -0.04 50 0 75 0
29MAY25 10.00 P 0.00 0.00 0.00 0.25 -0.04 50 0 288 0
29MAY25 10.50 P 0.00 0.00 0.00 0.37 -0.06 51 0 104 0
29MAY25 11.00 P 0.00 0.00 0.00 0.51 -0.08 50 0 254 0
29MAY25 11.50 P 0.00 0.00 0.00 0.69 -0.10 50 0 1,237 0
29MAY25 12.00 P 0.00 0.00 0.00 0.90 -0.12 50 0 1,895 0
29MAY25 12.50 P 0.00 0.00 0.00 1.13 -0.16 49 0 2,427 0
29MAY25 13.00 P 0.00 0.00 0.00 1.41 -0.17 49 0 2,756 0
29MAY25 13.50 P 0.00 0.00 0.00 1.71 -0.19 49 0 980 0
29MAY25 14.00 P 0.00 0.00 0.00 2.04 -0.21 48 0 30 0
29MAY25 14.50 P 0.00 0.00 0.00 2.39 -0.31 48 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 2.85 -0.25 51 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.25 -0.27 51 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.67 -0.28 51 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 4.10 -0.30 51 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 4.55 -0.30 51 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 5.00 -0.32 51 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 5.47 -0.32 52 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 20 0
27JUN25 7.75 P 0.00 0.00 0.00 0.06 -0.01 53 0 8 0
27JUN25 8.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 20 0
27JUN25 8.25 P 0.00 0.00 0.00 0.09 -0.03 52 0 25 0
27JUN25 8.50 P 0.00 0.00 0.00 0.12 -0.03 52 0 79 0
27JUN25 8.75 P 0.00 0.00 0.00 0.15 -0.04 52 0 30 0
27JUN25 9.00 P 0.00 0.00 0.00 0.19 -0.03 52 0 31 0
27JUN25 9.25 P 0.00 0.00 0.00 0.23 -0.05 52 0 30 0
27JUN25 9.50 P 0.00 0.00 0.00 0.27 -0.05 52 0 182 0
27JUN25 9.75 P 0.00 0.00 0.00 0.32 -0.06 52 0 336 0
27JUN25 10.00 P 0.35 0.35 0.35 0.38 -0.07 52 15 391 0
27JUN25 10.50 P 0.00 0.00 0.00 0.52 -0.08 52 0 392 0
27JUN25 11.00 P 0.00 0.00 0.00 0.68 -0.10 51 0 537 0
27JUN25 11.50 P 0.00 0.00 0.00 0.88 -0.11 51 0 427 0
27JUN25 12.00 P 1.08 1.09 1.08 1.10 -0.13 51 13 373 -13
27JUN25 12.50 P 1.36 1.36 1.36 1.34 -0.16 51 15 204 -15
27JUN25 13.00 P 1.65 1.65 1.64 1.62 -0.17 50 30 188 +30
27JUN25 13.50 P 0.00 0.00 0.00 1.93 -0.19 50 0 126 0
27JUN25 14.00 P 2.30 2.33 2.30 2.27 -0.21 51 45 85 -45
27JUN25 14.50 P 0.00 0.00 0.00 2.62 -0.27 51 0 150 0
27JUN25 15.00 P 0.00 0.00 0.00 3.03 -0.25 52 0 145 0
27JUN25 15.50 P 0.00 0.00 0.00 3.43 -0.26 52 0 210 0
27JUN25 16.00 P 0.00 0.00 0.00 3.83 -0.27 52 0 124 0
27JUN25 16.50 P 0.00 0.00 0.00 4.25 -0.28 52 0 43 0
27JUN25 17.00 P 0.00 0.00 0.00 4.68 -0.29 52 0 30 0
27JUN25 17.50 P 0.00 0.00 0.00 5.12 -0.30 52 0 397 0
27JUN25 18.00 P 0.00 0.00 0.00 5.57 -0.31 52 0 30 0
27JUN25 18.50 P 0.00 0.00 0.00 6.02 -0.32 52 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 6.49 -0.32 53 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 6.96 -0.32 53 0 30 0
27JUN25 20.00 P 0.00 0.00 0.00 7.43 -0.33 53 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 8.38 -0.35 52 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 9.35 -0.35 52 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 10.33 -0.35 53 0 5 0
29SEP25 8.00 P 0.00 0.00 0.00 0.21 -0.02 51 0 4 0
29SEP25 8.25 P 0.00 0.00 0.00 0.25 -0.02 51 0 9 0
29SEP25 8.50 P 0.00 0.00 0.00 0.29 -0.03 51 0 68 0
29SEP25 8.75 P 0.00 0.00 0.00 0.35 -0.03 51 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.40 -0.03 51 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.46 -0.05 51 0 22 0
29SEP25 9.50 P 0.00 0.00 0.00 0.53 -0.05 51 0 30 0
29SEP25 9.75 P 0.00 0.00 0.00 0.60 -0.03 51 0 52 0
29SEP25 10.00 P 0.00 0.00 0.00 0.68 -0.04 51 0 81 0
29SEP25 10.50 P 0.00 0.00 0.00 0.86 -0.06 51 0 130 0
29SEP25 11.00 P 0.00 0.00 0.00 1.02 -0.08 50 0 140 0
29SEP25 11.50 P 0.00 0.00 0.00 1.27 -0.10 51 0 30 0
29SEP25 12.00 P 0.00 0.00 0.00 1.52 -0.11 51 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.78 -0.08 51 0 15 0
29SEP25 13.00 P 0.00 0.00 0.00 2.02 -0.19 49 0 151 0
29SEP25 13.50 P 0.00 0.00 0.00 2.37 -0.16 51 0 55 0
29SEP25 14.00 P 0.00 0.00 0.00 2.70 -0.17 51 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.04 -0.19 51 0 54 0
29SEP25 15.00 P 0.00 0.00 0.00 3.40 -0.19 51 0 218 0
29SEP25 15.50 P 0.00 0.00 0.00 3.77 -0.21 51 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.15 -0.23 51 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.55 -0.23 51 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.95 -0.25 51 0 10 0
29SEP25 17.50 P 0.00 0.00 0.00 5.38 -0.25 51 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.80 -0.27 51 0 9 0
29SEP25 18.50 P 0.00 0.00 0.00 6.23 -0.28 51 0 30 0
29SEP25 19.00 P 0.00 0.00 0.00 6.68 -0.28 51 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 7.13 -0.29 51 0 10 0
29SEP25 20.00 P 0.00 0.00 0.00 7.58 -0.30 51 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 8.51 -0.31 51 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 9.45 -0.32 51 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 10.40 -0.33 51 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.44 -0.04 49 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.50 -0.05 49 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.58 -0.04 50 0 11 0
30DEC25 9.25 P 0.00 0.00 0.00 0.65 -0.04 50 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.72 -0.06 50 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.81 -0.06 50 0 4 0
30DEC25 10.00 P 0.00 0.00 0.00 0.90 -0.06 50 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 1.09 -0.08 50 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.26 -0.08 48 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.53 -0.11 50 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.79 -0.11 50 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.05 -0.07 50 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.29 -0.19 48 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.64 -0.16 49 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.97 -0.16 50 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.30 -0.17 50 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.65 -0.19 50 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.02 -0.19 50 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.39 -0.20 50 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.77 -0.22 50 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.17 -0.23 50 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.57 -0.24 49 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.98 -0.26 49 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.41 -0.26 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.75 -0.04 50 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.83 -0.05 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.92 -0.05 50 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.01 -0.05 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.10 -0.07 50 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.31 -0.08 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.53 -0.08 50 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.77 -0.10 50 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.03 -0.10 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.30 -0.12 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.60 -0.13 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.90 -0.13 50 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.22 -0.15 50 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.55 -0.16 50 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.89 -0.17 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.25 -0.18 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.62 -0.19 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.00 -0.19 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.38 -0.21 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.78 -0.22 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.18 -0.23 49 0 0 0
TOTAL PUT 1,198 34,261 +156
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HAI - HAITONG SEC CLOSING PRICE HK$ 0.00
28MAR25 2.50 C 0.00 0.00 0.00 3.96 0.00 159 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 3.86 0.00 152 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 3.76 0.00 145 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 3.66 0.00 138 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 3.56 0.00 131 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 3.46 0.00 125 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 3.36 0.00 119 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 3.26 0.00 113 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 3.16 0.00 107 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 3.06 0.00 101 0 15 0
28MAR25 3.50 C 0.00 0.00 0.00 2.96 0.00 95 0 15 0
28MAR25 3.60 C 0.00 0.00 0.00 2.86 0.00 89 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.76 0.00 84 0 18 0
28MAR25 3.80 C 0.00 0.00 0.00 2.66 0.00 78 0 5 0
28MAR25 3.90 C 0.00 0.00 0.00 2.56 0.00 72 0 15 0
28MAR25 4.00 C 0.00 0.00 0.00 2.46 0.00 65 0 38 0
28MAR25 4.10 C 0.00 0.00 0.00 2.36 0.00 56 0 15 0
28MAR25 4.20 C 0.00 0.00 0.00 2.26 0.00 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 2.16 0.00 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 2.06 0.00 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.96 0.00 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 1.86 0.00 0 0 1 0
28MAR25 4.70 C 0.00 0.00 0.00 1.76 0.00 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.66 0.00 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.56 0.00 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.46 0.00 0 0 20 0
28MAR25 5.25 C 0.00 0.00 0.00 1.21 0.00 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.97 0.00 35 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 0.74 0.00 37 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.52 -0.01 34 0 15 0
28MAR25 6.25 C 0.00 0.00 0.00 0.35 0.00 36 0 15 0
28MAR25 6.50 C 0.00 0.00 0.00 0.21 0.00 35 0 3 0
28MAR25 6.75 C 0.00 0.00 0.00 0.12 0.00 36 0 14 0
28MAR25 7.00 C 0.00 0.00 0.00 0.06 0.00 36 0 7 0
28MAR25 7.25 C 0.00 0.00 0.00 0.03 0.00 36 0 175 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 124 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 42 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.98 0.00 41 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.88 0.00 38 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.78 0.00 35 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.68 0.00 32 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.59 0.00 39 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.49 0.00 36 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.25 -0.01 34 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.03 0.00 36 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.83 0.00 37 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 0.64 -0.01 36 0 23 0
29APR25 6.25 C 0.00 0.00 0.00 0.48 -0.01 35 0 30 0
29APR25 6.50 C 0.00 0.00 0.00 0.35 -0.01 35 0 30 0
29APR25 6.75 C 0.00 0.00 0.00 0.25 -0.01 36 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 1 0
29APR25 7.25 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.03 0.00 36 0 150 0
29APR25 8.25 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29MAY25 4.70 C 0.00 0.00 0.00 1.81 0.00 38 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.71 0.00 36 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.62 0.00 37 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.53 0.00 38 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.31 0.00 38 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.10 0.00 37 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 0.91 0.00 37 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.74 0.00 37 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.59 -0.01 37 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.47 0.00 37 0 175 0
29MAY25 6.75 C 0.00 0.00 0.00 0.36 0.00 37 0 335 0
29MAY25 7.00 C 0.00 0.00 0.00 0.27 -0.01 37 0 190 0
29MAY25 7.25 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.08 0.00 37 0 30 0
29MAY25 8.25 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 3.98 0.00 0 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 3.88 0.00 0 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 3.78 0.00 0 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 3.68 0.00 0 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 3.59 0.00 64 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 3.49 0.00 59 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 3.39 0.00 54 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 3.29 0.00 49 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 3.19 0.00 37 0 45 0
27JUN25 3.40 C 0.00 0.00 0.00 3.09 0.00 0 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.99 0.00 0 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.89 0.00 0 0 15 0
27JUN25 3.70 C 0.00 0.00 0.00 2.80 0.00 46 0 60 0
27JUN25 3.80 C 0.00 0.00 0.00 2.70 0.00 43 0 25 0
27JUN25 3.90 C 0.00 0.00 0.00 2.60 0.00 39 0 15 0
27JUN25 4.00 C 0.00 0.00 0.00 2.50 0.00 35 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 2.40 0.00 29 0 15 0
27JUN25 4.20 C 0.00 0.00 0.00 2.31 0.00 40 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.21 0.00 37 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 2.11 0.00 34 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 2.02 0.00 37 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.92 -0.01 35 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.83 0.00 36 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.74 0.00 37 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.65 0.00 37 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.56 0.00 37 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.35 0.00 37 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.15 0.00 37 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.97 0.00 37 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.81 0.00 37 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.67 0.00 37 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.54 0.00 37 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.43 -0.01 37 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.34 -0.01 37 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.27 0.00 37 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 15 0
27JUN25 8.25 C 0.00 0.00 0.00 0.09 -0.01 36 0 18 0
27JUN25 8.50 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29SEP25 2.50 C 0.00 0.00 0.00 3.98 0.00 42 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 3.88 0.00 0 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 3.78 0.00 0 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 3.68 0.00 0 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 3.59 0.00 52 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 3.49 0.00 48 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 3.39 0.00 44 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 3.29 0.00 40 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 3.19 0.00 35 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 3.09 0.00 0 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.99 0.00 0 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.90 0.00 40 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.80 0.00 37 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.70 0.00 34 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.61 0.00 38 0 30 0
29SEP25 4.00 C 0.00 0.00 0.00 2.51 0.00 36 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 2.42 0.00 37 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.33 0.00 38 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.23 -0.01 36 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.15 0.00 38 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 2.06 0.00 38 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.97 0.00 37 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.89 0.00 38 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.80 0.00 37 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.72 0.00 37 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.64 0.00 37 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.45 -0.01 37 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.28 0.00 37 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.12 0.00 37 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.97 -0.01 37 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.85 0.00 37 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.73 0.00 37 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.62 -0.01 37 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.54 0.00 37 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.45 -0.01 37 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.38 -0.01 37 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.33 0.00 37 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.27 0.00 37 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.23 0.00 37 0 15 0
29SEP25 8.50 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.06 0.00 37 0 330 0
30DEC25 4.50 C 0.00 0.00 0.00 2.14 0.00 37 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.06 0.00 37 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.99 0.00 37 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.91 0.00 37 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.83 0.00 37 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.76 0.00 37 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.59 0.00 37 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.43 0.00 37 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.28 0.00 37 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.14 0.00 37 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.02 0.00 37 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.90 0.00 37 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.80 0.00 37 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.70 -0.01 37 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.62 0.00 37 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.55 0.00 37 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.48 0.00 37 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.42 0.00 37 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.37 0.00 37 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.32 0.00 37 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.28 0.00 37 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.24 0.00 37 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.08 0.00 37 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.01 0.00 37 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.94 0.00 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.87 0.00 37 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.71 0.00 37 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.55 -0.01 37 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.41 -0.01 37 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.28 0.00 37 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.16 0.00 37 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.05 0.00 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.94 -0.01 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.85 0.00 37 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.77 0.00 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.69 0.00 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.62 0.00 37 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.55 0.00 37 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.50 0.00 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.44 -0.01 37 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.40 0.00 37 0 0 0
TOTAL CALL 0 2,269 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 173 0 10 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 167 0 10 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 148 0 2 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 121 0 30 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 116 0 28 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 111 0 28 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 93 0 16 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 55 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAR25 5.75 P 0.00 0.00 0.00 0.02 0.00 34 0 1 0
28MAR25 6.00 P 0.00 0.00 0.00 0.06 0.00 35 0 518 0
28MAR25 6.25 P 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.24 -0.01 34 0 27 0
28MAR25 6.75 P 0.00 0.00 0.00 0.40 -0.01 35 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.60 0.00 36 0 5 0
28MAR25 7.25 P 0.00 0.00 0.00 0.82 0.00 37 0 15 0
28MAR25 7.50 P 0.00 0.00 0.00 1.05 0.00 0 0 15 0
28MAR25 7.75 P 0.00 0.00 0.00 1.30 0.00 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.55 0.00 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.80 0.00 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.05 0.00 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.30 0.00 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.55 0.00 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 2.80 0.00 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.05 0.00 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 3.30 0.00 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 3.55 0.00 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.05 0.00 36 0 15 0
29APR25 5.75 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.16 0.00 36 0 1 0
29APR25 6.25 P 0.00 0.00 0.00 0.25 0.00 36 0 17 0
29APR25 6.50 P 0.00 0.00 0.00 0.37 0.00 36 0 2 0
29APR25 6.75 P 0.00 0.00 0.00 0.52 0.00 36 0 34 0
29APR25 7.00 P 0.00 0.00 0.00 0.69 0.00 36 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 0.88 -0.01 35 0 15 0
29APR25 7.50 P 0.00 0.00 0.00 1.10 0.00 37 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.32 0.00 36 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.56 0.00 37 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.80 0.00 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.05 0.00 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.30 0.00 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 2.55 0.00 0 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.24 0.00 37 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.34 0.00 37 0 15 0
29MAY25 6.50 P 0.00 0.00 0.00 0.46 0.00 37 0 175 0
29MAY25 6.75 P 0.00 0.00 0.00 0.61 0.00 37 0 335 0
29MAY25 7.00 P 0.00 0.00 0.00 0.77 0.00 37 0 175 0
29MAY25 7.25 P 0.00 0.00 0.00 0.95 -0.01 37 0 15 0
29MAY25 7.50 P 0.00 0.00 0.00 1.15 0.00 37 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.36 0.00 37 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.59 0.00 38 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.82 0.00 38 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.06 0.00 38 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.30 0.00 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 2.55 0.00 0 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 9 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 205 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.10 0.00 37 0 56 0
27JUN25 5.50 P 0.00 0.00 0.00 0.16 0.00 37 0 1 0
27JUN25 5.75 P 0.00 0.00 0.00 0.23 0.00 37 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.32 0.00 37 0 2 0
27JUN25 6.25 P 0.00 0.00 0.00 0.43 0.00 37 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.55 0.00 37 0 50 0
27JUN25 6.75 P 0.00 0.00 0.00 0.70 0.00 37 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.86 0.00 37 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.04 0.00 37 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.23 0.00 37 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.43 0.00 37 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.64 0.00 37 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 1.86 0.00 37 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.08 0.00 36 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.32 0.00 37 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 2.56 0.00 38 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 2.80 0.00 0 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.05 0.00 0 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 3.30 0.00 0 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 3.55 0.00 0 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29SEP25 4.10 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.07 0.00 38 0 30 0
29SEP25 4.60 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.13 0.00 37 0 5 0
29SEP25 5.00 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.21 0.00 37 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.28 0.00 37 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.37 0.00 37 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.47 0.00 37 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.59 0.00 37 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.72 0.00 37 0 10 0
29SEP25 6.75 P 0.00 0.00 0.00 0.86 0.00 37 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.02 0.00 37 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.19 0.00 37 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.36 -0.01 37 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.56 0.00 37 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.75 0.00 37 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.96 0.00 37 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.17 0.00 37 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.39 0.00 37 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.61 0.00 37 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 2.84 0.00 37 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.07 0.00 36 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.31 0.00 37 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 3.55 0.00 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.22 0.00 37 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.29 0.00 37 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.38 0.00 37 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.47 0.00 37 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.58 0.00 37 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.70 0.00 37 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.83 0.00 37 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.97 -0.01 37 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.13 0.00 37 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.29 0.00 37 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.47 0.00 37 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.65 0.00 37 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.84 0.00 37 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.04 0.00 37 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.25 0.00 37 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.46 0.00 37 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.67 0.00 37 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.89 0.00 37 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.12 0.00 37 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.21 0.00 37 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.24 0.00 37 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.26 0.00 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.29 0.00 37 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.37 0.00 37 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.46 0.00 37 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.56 0.00 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.67 0.00 37 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.79 0.00 37 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.92 -0.01 37 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.07 0.00 37 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.22 0.00 37 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.38 0.00 37 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.55 0.00 37 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.73 0.00 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.92 0.00 37 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.11 0.00 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.31 0.00 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.51 -0.01 37 0 0 0
TOTAL PUT 0 2,152 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 91.38
28MAR25 44.00 C 0.00 0.00 0.00 47.49 +3.10 95 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 46.49 +3.10 86 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 45.49 +3.09 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 44.49 +3.09 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 43.50 +3.10 85 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 42.50 +3.10 77 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 41.50 +3.09 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 39.01 +3.10 73 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 36.51 +3.09 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 34.02 +3.09 57 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 31.52 +3.09 0 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 29.03 +3.09 0 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 26.54 +3.10 46 0 25 0
28MAR25 67.50 C 0.00 0.00 0.00 24.04 +3.09 0 0 132 0
28MAR25 70.00 C 0.00 0.00 0.00 21.55 +3.09 33 0 280 0
28MAR25 72.50 C 0.00 0.00 0.00 19.06 +3.09 33 0 162 0
28MAR25 75.00 C 0.00 0.00 0.00 16.57 +3.08 31 0 124 0
28MAR25 77.50 C 0.00 0.00 0.00 14.10 +3.04 31 0 331 0
28MAR25 80.00 C 0.00 0.00 0.00 11.68 +2.75 31 0 678 0
28MAR25 82.50 C 0.00 0.00 0.00 9.44 +2.73 33 0 974 0
28MAR25 85.00 C 0.00 0.00 0.00 7.24 +2.52 32 0 1,033 0
28MAR25 87.50 C 0.00 0.00 0.00 5.29 +2.13 31 0 510 0
28MAR25 90.00 C 3.28 3.28 3.26 3.66 +1.68 31 60 261 +60
28MAR25 92.50 C 2.04 2.45 1.98 2.42 +1.27 31 8 1,183 -1
28MAR25 95.00 C 1.26 1.64 1.16 1.55 +0.94 32 85 427 -59
28MAR25 97.50 C 0.83 0.99 0.79 0.91 +0.60 32 121 766 -89
28MAR25 100.00 C 0.48 0.56 0.41 0.50 +0.36 32 202 380 +127
28MAR25 102.50 C 0.28 0.28 0.28 0.26 +0.20 32 60 83 +52
28MAR25 105.00 C 0.20 0.22 0.18 0.13 +0.10 32 16 15 +14
28MAR25 107.50 C 0.00 0.00 0.00 0.06 +0.05 32 0 12 0
28MAR25 110.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 42.67 +3.09 42 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 41.68 +3.10 51 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 39.19 +3.09 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 36.71 +3.10 44 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 34.22 +3.09 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 31.73 +3.09 0 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 29.25 +3.09 27 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 26.77 +3.09 31 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 24.29 +3.09 30 0 30 0
29APR25 70.00 C 0.00 0.00 0.00 21.81 +3.07 28 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 19.36 +3.06 28 0 130 0
29APR25 75.00 C 0.00 0.00 0.00 16.94 +3.01 28 0 240 0
29APR25 77.50 C 0.00 0.00 0.00 14.58 +2.93 28 0 222 0
29APR25 80.00 C 0.00 0.00 0.00 12.31 +2.55 28 0 25 0
29APR25 82.50 C 0.00 0.00 0.00 10.26 +2.52 29 0 161 0
29APR25 85.00 C 0.00 0.00 0.00 8.27 +2.36 28 0 372 0
29APR25 87.50 C 0.00 0.00 0.00 6.47 +2.19 28 0 802 0
29APR25 90.00 C 4.55 4.55 4.55 4.96 +1.75 28 1 711 0
29APR25 92.50 C 3.07 3.35 3.07 3.73 +1.43 28 110 580 -110
29APR25 95.00 C 2.35 2.58 2.35 2.80 +1.23 29 40 641 -4
29APR25 97.50 C 1.79 1.79 1.79 1.99 +0.95 29 3 500 0
29APR25 100.00 C 1.37 1.58 1.35 1.37 +0.71 28 14 570 -14
29APR25 102.50 C 0.90 0.90 0.90 0.92 +0.51 28 40 82 +22
29APR25 105.00 C 0.63 0.80 0.63 0.61 +0.36 28 93 11 -79
29APR25 107.50 C 0.45 0.55 0.45 0.39 +0.24 28 19 25 +19
29APR25 110.00 C 0.33 0.42 0.33 0.24 +0.16 28 40 33 +30
29APR25 112.50 C 0.00 0.00 0.00 0.14 +0.09 28 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 39.36 +3.09 0 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 36.89 +3.10 36 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 34.41 +3.09 30 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 31.93 +3.09 0 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 29.46 +3.09 28 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 26.99 +3.08 27 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 24.53 +3.07 27 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 22.10 +3.06 27 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 19.69 +3.01 27 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 17.35 +2.95 27 0 150 0
29MAY25 77.50 C 0.00 0.00 0.00 15.09 +2.86 27 0 30 0
29MAY25 80.00 C 0.00 0.00 0.00 12.93 +2.46 27 0 30 0
29MAY25 82.50 C 0.00 0.00 0.00 11.03 +2.46 28 0 147 0
29MAY25 85.00 C 0.00 0.00 0.00 9.18 +2.38 28 0 155 0
29MAY25 87.50 C 6.91 6.91 6.53 7.43 +2.09 27 90 92 +79
29MAY25 90.00 C 5.14 5.65 5.04 5.96 +1.82 27 90 112 +90
29MAY25 92.50 C 3.94 4.45 3.94 4.71 +1.53 27 60 90 +30
29MAY25 95.00 C 3.53 3.53 3.53 3.73 +1.36 28 1 241 +1
29MAY25 97.50 C 2.73 2.73 2.73 2.88 +1.16 28 30 60 +30
29MAY25 100.00 C 2.13 2.13 2.13 2.16 +0.93 28 2 16 0
29MAY25 102.50 C 0.00 0.00 0.00 1.59 +0.73 27 0 300 0
29MAY25 105.00 C 0.00 0.00 0.00 1.16 +0.57 27 0 721 0
29MAY25 107.50 C 0.00 0.00 0.00 0.83 +0.43 27 0 30 0
29MAY25 110.00 C 0.00 0.00 0.00 0.59 +0.33 27 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 0.40 +0.23 27 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 46.93 +3.10 35 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 45.94 +3.09 0 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 44.95 +3.09 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 43.97 +3.10 38 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 42.98 +3.10 35 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 41.99 +3.09 0 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 39.52 +3.09 0 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 37.05 +3.09 0 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 34.59 +3.10 30 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 32.12 +3.09 27 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 29.66 +3.08 27 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 27.22 +3.08 28 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 24.79 +3.05 27 0 5 0
27JUN25 70.00 C 0.00 0.00 0.00 22.40 +3.02 27 0 8 0
27JUN25 72.50 C 0.00 0.00 0.00 20.06 +2.97 27 0 4 0
27JUN25 75.00 C 0.00 0.00 0.00 17.80 +2.91 28 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 15.63 +2.81 28 0 4 0
27JUN25 80.00 C 0.00 0.00 0.00 13.57 +2.53 28 0 10 0
27JUN25 82.50 C 0.00 0.00 0.00 11.64 +2.44 27 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 9.83 +2.36 27 0 2 0
27JUN25 87.50 C 0.00 0.00 0.00 8.14 +2.11 27 0 1 0
27JUN25 90.00 C 0.00 0.00 0.00 6.71 +1.90 27 0 30 0
27JUN25 92.50 C 0.00 0.00 0.00 5.48 +1.67 27 0 40 0
27JUN25 95.00 C 4.19 4.19 4.19 4.45 +1.41 27 30 30 +28
27JUN25 97.50 C 3.38 3.38 3.38 3.60 +1.19 27 30 40 +30
27JUN25 100.00 C 2.73 2.73 2.73 2.93 +1.09 28 30 59 +30
27JUN25 102.50 C 0.00 0.00 0.00 2.31 +0.92 28 0 30 0
27JUN25 105.00 C 0.00 0.00 0.00 1.79 +0.76 28 0 77 0
27JUN25 107.50 C 0.00 0.00 0.00 1.37 +0.62 28 0 33 0
27JUN25 110.00 C 0.93 0.99 0.93 1.04 +0.51 28 25 36 +25
27JUN25 112.50 C 0.77 0.88 0.77 0.75 +0.37 27 2 7 +2
29SEP25 46.00 C 0.00 0.00 0.00 45.94 +3.09 0 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 44.95 +3.09 0 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 43.97 +3.10 31 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 42.98 +3.10 28 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 41.99 +3.09 0 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 39.53 +3.10 28 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 37.07 +3.09 27 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 34.63 +3.09 28 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 32.21 +3.08 28 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 29.83 +3.06 28 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 27.50 +3.03 28 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 25.21 +2.99 27 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 23.00 +2.94 27 0 1 0
29SEP25 72.50 C 0.00 0.00 0.00 20.87 +2.89 27 0 2 0
29SEP25 75.00 C 0.00 0.00 0.00 18.83 +2.82 27 0 4 0
29SEP25 77.50 C 0.00 0.00 0.00 16.88 +2.73 27 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 15.03 +2.59 27 0 2 0
29SEP25 82.50 C 0.00 0.00 0.00 13.34 +2.48 27 0 3 0
29SEP25 85.00 C 0.00 0.00 0.00 11.77 +2.37 28 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 10.29 +2.22 27 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 8.97 +2.04 27 0 1 0
29SEP25 92.50 C 0.00 0.00 0.00 7.79 +1.90 28 0 1 0
29SEP25 95.00 C 0.00 0.00 0.00 6.69 +1.75 28 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 5.75 +1.58 28 0 2 0
29SEP25 100.00 C 0.00 0.00 0.00 4.91 +1.43 28 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 4.15 +1.27 28 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 3.52 +1.13 27 0 24 0
29SEP25 107.50 C 0.00 0.00 0.00 2.94 +1.00 28 0 2 0
29SEP25 110.00 C 0.00 0.00 0.00 2.48 +0.88 27 0 0 0
29SEP25 112.50 C 1.90 2.15 1.90 2.05 +0.75 27 3 3 +3
30DEC25 49.00 C 0.00 0.00 0.00 43.35 +3.10 28 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 42.39 +3.09 28 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 40.00 +3.09 28 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 37.63 +3.09 28 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 35.27 +3.07 27 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 32.96 +3.06 27 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 30.69 +3.05 27 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 28.47 +3.02 27 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 26.31 +2.97 28 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 24.22 +2.92 28 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 22.22 +2.89 28 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 20.30 +2.81 28 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 18.46 +2.70 28 0 4 0
30DEC25 80.00 C 0.00 0.00 0.00 16.76 +2.65 28 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 15.12 +2.52 28 0 4 0
30DEC25 85.00 C 0.00 0.00 0.00 13.62 +2.41 27 0 1,000 0
30DEC25 87.50 C 0.00 0.00 0.00 12.22 +2.33 28 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 10.91 +2.16 28 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 9.74 +2.08 28 0 3 0
30DEC25 95.00 C 0.00 0.00 0.00 8.62 +1.90 27 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 7.66 +1.81 28 0 10 0
30DEC25 100.00 C 0.00 0.00 0.00 6.73 +1.64 27 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 5.95 +1.54 27 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 5.20 +1.39 27 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 4.44 +1.17 27 0 1,000 0
30DEC25 110.00 C 0.00 0.00 0.00 3.99 +1.17 28 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 3.48 +1.08 28 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.57 +3.04 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.44 +3.00 28 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.37 +2.96 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.39 +2.95 28 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 23.46 +2.86 27 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.64 +2.81 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 19.90 +2.74 27 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 18.24 +2.64 27 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 16.70 +2.60 27 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 15.22 +2.46 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 13.88 +2.42 28 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 12.58 +2.25 28 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 11.42 +2.21 28 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 10.31 +2.04 27 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 9.31 +1.97 28 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 8.39 +1.83 27 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 7.52 +1.72 28 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 6.78 +1.63 28 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 6.03 +1.47 27 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 5.42 +1.42 27 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 4.84 +1.29 27 0 0 0
TOTAL CALL 1,305 17,176 +316
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 105 0 26 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 265 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 14 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 90 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 200 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 86 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 69 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 311 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 326 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 610 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 227 0
28MAR25 75.00 P 0.11 0.11 0.11 0.02 -0.01 34 20 726 0
28MAR25 77.50 P 0.00 0.00 0.00 0.04 -0.05 32 0 945 0
28MAR25 80.00 P 0.23 0.25 0.19 0.12 -0.13 32 65 629 -45
28MAR25 82.50 P 0.40 0.41 0.32 0.29 -0.30 31 18 1,217 +5
28MAR25 85.00 P 0.74 0.82 0.62 0.64 -0.49 32 51 390 +15
28MAR25 87.50 P 1.28 1.28 1.10 1.19 -0.87 31 20 1,074 +4
28MAR25 90.00 P 2.14 2.14 2.14 2.05 -1.36 31 1 68 0
28MAR25 92.50 P 0.00 0.00 0.00 3.35 -1.82 31 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 4.99 -2.19 32 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 6.88 -2.49 32 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 8.94 -2.81 31 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 11.23 -2.99 31 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 13.64 -3.08 31 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 16.12 -3.10 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 18.62 -3.10 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 21.12 -3.10 0 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 241 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 265 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 63 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 70 0
29APR25 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 384 0
29APR25 70.00 P 0.12 0.13 0.12 0.02 -0.02 28 10 266 +9
29APR25 72.50 P 0.00 0.00 0.00 0.05 -0.04 28 0 295 0
29APR25 75.00 P 0.28 0.28 0.27 0.12 -0.08 28 130 774 -130
29APR25 77.50 P 0.00 0.00 0.00 0.25 -0.17 28 0 216 0
29APR25 80.00 P 0.65 0.65 0.55 0.47 -0.31 28 62 138 +2
29APR25 82.50 P 0.94 0.97 0.89 0.85 -0.48 28 16 259 +9
29APR25 85.00 P 0.00 0.00 0.00 1.39 -0.66 28 0 61 0
29APR25 87.50 P 2.23 2.23 2.23 2.12 -0.94 28 1 181 +1
29APR25 90.00 P 3.14 3.14 3.14 3.11 -1.26 28 2 530 0
29APR25 92.50 P 0.00 0.00 0.00 4.37 -1.64 28 0 90 0
29APR25 95.00 P 0.00 0.00 0.00 5.95 -1.83 29 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 7.77 -2.04 30 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 9.50 -2.49 28 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 11.61 -2.70 28 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 13.85 -2.88 28 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 16.20 -3.02 28 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 18.63 -3.09 28 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 21.12 -3.10 0 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 162 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 163 0
29MAY25 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
29MAY25 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 27 0
29MAY25 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29MAY25 65.00 P 0.11 0.13 0.11 0.01 -0.01 27 5 113 +4
29MAY25 67.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 60 0
29MAY25 70.00 P 0.00 0.00 0.00 0.07 -0.05 27 0 46 0
29MAY25 72.50 P 0.00 0.00 0.00 0.15 -0.09 27 0 421 0
29MAY25 75.00 P 0.00 0.00 0.00 0.29 -0.15 27 0 573 0
29MAY25 77.50 P 0.00 0.00 0.00 0.51 -0.25 27 0 90 0
29MAY25 80.00 P 0.00 0.00 0.00 0.85 -0.39 27 0 60 0
29MAY25 82.50 P 1.45 1.45 1.45 1.34 -0.54 28 90 270 +90
29MAY25 85.00 P 0.00 0.00 0.00 1.98 -0.71 27 0 0 0
29MAY25 87.50 P 2.80 2.80 2.80 2.79 -0.92 27 2 6 +2
29MAY25 90.00 P 3.92 3.96 3.92 3.79 -1.23 27 31 121 +31
29MAY25 92.50 P 0.00 0.00 0.00 5.07 -1.55 27 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 6.63 -1.69 28 0 30 0
29MAY25 97.50 P 0.00 0.00 0.00 8.27 -1.94 28 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 10.01 -2.28 27 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 12.00 -2.50 27 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 14.12 -2.70 27 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 16.37 -2.86 27 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 18.71 -3.01 27 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 21.13 -3.09 27 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 76 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 142 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 92 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
27JUN25 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 115 0
27JUN25 60.00 P 0.11 0.11 0.11 0.01 0.00 27 11 13 +11
27JUN25 62.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 6 0
27JUN25 65.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 9 0
27JUN25 67.50 P 0.00 0.00 0.00 0.11 -0.04 28 0 93 0
27JUN25 70.00 P 0.00 0.00 0.00 0.20 -0.09 27 0 6 0
27JUN25 72.50 P 0.00 0.00 0.00 0.36 -0.14 28 0 0 0
27JUN25 75.00 P 0.78 0.78 0.71 0.59 -0.22 28 23 23 +23
27JUN25 77.50 P 0.00 0.00 0.00 0.92 -0.33 28 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 1.38 -0.47 28 0 3 0
27JUN25 82.50 P 2.18 2.18 2.12 1.99 -0.63 28 6 36 +6
27JUN25 85.00 P 2.80 2.80 2.80 2.77 -0.80 28 141 141 +141
27JUN25 87.50 P 0.00 0.00 0.00 3.72 -0.98 28 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 4.82 -1.22 28 0 1 0
27JUN25 92.50 P 0.00 0.00 0.00 6.13 -1.46 28 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 7.64 -1.64 29 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 9.24 -1.64 29 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 10.75 -2.09 27 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 12.64 -2.27 28 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 14.66 -2.43 28 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 16.78 -2.61 28 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 18.99 -2.78 28 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 21.29 -2.93 28 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP25 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
29SEP25 55.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP25 60.00 P 0.41 0.41 0.41 0.11 -0.02 28 1 2 -1
29SEP25 62.50 P 0.00 0.00 0.00 0.18 -0.04 27 0 0 0
29SEP25 65.00 P 0.58 0.58 0.58 0.30 -0.06 27 3 3 +3
29SEP25 67.50 P 0.00 0.00 0.00 0.47 -0.10 28 0 0 0
29SEP25 70.00 P 0.92 0.92 0.92 0.70 -0.15 27 1 7 +1
29SEP25 72.50 P 0.00 0.00 0.00 1.02 -0.21 27 0 11 0
29SEP25 75.00 P 0.00 0.00 0.00 1.43 -0.28 27 0 1 0
29SEP25 77.50 P 0.00 0.00 0.00 1.94 -0.37 27 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 2.55 -0.51 27 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 3.32 -0.63 28 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 4.21 -0.76 27 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 5.21 -0.91 27 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 6.37 -1.09 28 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 7.66 -1.25 27 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 9.06 -1.41 28 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 10.61 -1.59 28 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 12.27 -1.74 28 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 14.01 -1.92 27 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 15.89 -2.07 27 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 17.83 -2.22 28 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 19.89 -2.36 28 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 22.00 -2.51 28 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.03 0.00 28 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.04 0.00 28 0 10 0
30DEC25 52.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 14 0
30DEC25 57.50 P 0.00 0.00 0.00 0.18 -0.03 27 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.29 -0.04 28 0 3 0
30DEC25 62.50 P 0.00 0.00 0.00 0.44 -0.05 27 0 3 0
30DEC25 65.00 P 0.00 0.00 0.00 0.65 -0.07 28 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 0.91 -0.12 28 0 4 0
30DEC25 70.00 P 0.00 0.00 0.00 1.24 -0.19 27 0 3 0
30DEC25 72.50 P 0.00 0.00 0.00 1.68 -0.22 28 0 2 0
30DEC25 75.00 P 0.00 0.00 0.00 2.19 -0.30 27 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 2.79 -0.51 27 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 3.53 -0.48 27 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 4.35 -0.60 28 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 5.30 -0.73 27 0 1,000 0
30DEC25 87.50 P 0.00 0.00 0.00 6.37 -0.82 28 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 7.53 -0.99 28 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 8.83 -1.11 27 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 10.21 -1.28 28 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 11.74 -1.39 28 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 13.32 -1.57 28 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.04 -1.69 27 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 16.82 -1.84 28 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 18.71 -1.96 28 0 1,000 0
30DEC25 110.00 P 0.00 0.00 0.00 20.65 -2.12 27 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 22.69 -2.23 28 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.74 -0.05 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 1.01 -0.09 28 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 1.34 -0.14 27 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 1.77 -0.16 27 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 2.26 -0.25 27 0 2 0
30MAR26 75.00 P 0.00 0.00 0.00 2.86 -0.30 28 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 3.54 -0.37 27 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 4.31 -0.48 27 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 5.21 -0.54 28 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 6.17 -0.69 28 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 7.28 -0.74 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 8.44 -0.92 27 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 9.75 -0.99 27 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 11.12 -1.17 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.61 -1.27 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.19 -1.42 28 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 15.84 -1.55 28 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.60 -1.67 28 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.40 -1.83 28 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.32 -1.92 28 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 23.28 -2.07 28 0 0 0
TOTAL PUT 710 16,312 +181
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$ 17.02
28MAR25 8.75 C 0.00 0.00 0.00 8.29 +0.46 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 8.04 +0.46 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 7.79 +0.46 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 7.54 +0.46 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 7.29 +0.46 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 7.04 +0.45 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 6.55 +0.46 78 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 6.05 +0.46 68 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 5.55 +0.46 59 0 2 0
28MAR25 12.00 C 0.00 0.00 0.00 5.05 +0.45 49 0 1 0
28MAR25 12.50 C 0.00 0.00 0.00 4.56 +0.45 57 0 7 0
28MAR25 13.00 C 0.00 0.00 0.00 4.08 +0.44 60 0 11 0
28MAR25 13.50 C 0.00 0.00 0.00 3.60 +0.42 58 0 46 0
28MAR25 14.00 C 0.00 0.00 0.00 3.15 +0.42 60 0 163 0
28MAR25 14.50 C 0.00 0.00 0.00 2.71 +0.39 59 0 39 0
28MAR25 15.00 C 0.00 0.00 0.00 2.30 +0.36 59 0 65 0
28MAR25 15.50 C 0.00 0.00 0.00 1.92 +0.37 59 0 175 0
28MAR25 16.00 C 0.00 0.00 0.00 1.54 +0.28 56 0 50 0
28MAR25 16.50 C 1.30 1.30 1.22 1.26 +0.21 58 15 199 0
28MAR25 17.00 C 0.98 1.08 0.88 1.02 +0.19 59 200 479 -6
28MAR25 17.50 C 0.67 0.89 0.67 0.83 +0.19 61 38 200 -8
28MAR25 18.00 C 0.56 0.68 0.55 0.64 +0.16 60 4 614 +4
28MAR25 18.50 C 0.46 0.50 0.46 0.49 +0.13 60 20 452 +20
28MAR25 19.00 C 0.44 0.44 0.44 0.37 +0.11 60 1 636 0
28MAR25 19.50 C 0.40 0.42 0.39 0.27 +0.08 60 16 92 +16
28MAR25 20.00 C 0.35 0.36 0.23 0.20 +0.06 60 50 329 +8
28MAR25 21.00 C 0.15 0.26 0.15 0.10 +0.03 60 144 232 +58
28MAR25 22.00 C 0.00 0.00 0.00 0.05 +0.01 60 0 100 0
28MAR25 23.00 C 0.00 0.00 0.00 0.03 +0.01 62 0 200 0
28MAR25 24.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 47 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 90 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 7.33 +0.46 53 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 7.08 +0.46 46 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 6.59 +0.46 53 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 6.10 +0.46 53 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 5.61 +0.45 51 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 5.13 +0.44 51 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 4.67 +0.44 52 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 4.21 +0.42 51 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 3.78 +0.42 52 0 360 0
29APR25 14.00 C 0.00 0.00 0.00 3.36 +0.40 52 0 14 0
29APR25 14.50 C 0.00 0.00 0.00 2.97 +0.38 52 0 500 0
29APR25 15.00 C 0.00 0.00 0.00 2.60 +0.36 52 0 415 0
29APR25 15.50 C 2.00 2.00 2.00 2.26 +0.33 52 15 14 -15
29APR25 16.00 C 1.90 1.90 1.60 1.89 +0.22 49 80 666 -31
29APR25 16.50 C 0.00 0.00 0.00 1.63 +0.24 50 0 273 0
29APR25 17.00 C 1.48 1.48 1.48 1.42 +0.22 52 2 441 +2
29APR25 17.50 C 0.00 0.00 0.00 1.23 +0.23 53 0 99 0
29APR25 18.00 C 1.12 1.12 1.12 1.03 +0.21 53 2 92 0
29APR25 18.50 C 0.84 0.86 0.84 0.86 +0.18 53 9 120 0
29APR25 19.00 C 0.00 0.00 0.00 0.71 +0.16 53 0 69 0
29APR25 19.50 C 0.00 0.00 0.00 0.58 +0.13 52 0 0 0
29APR25 20.00 C 0.54 0.66 0.54 0.48 +0.12 52 17 166 -12
29APR25 21.00 C 0.00 0.00 0.00 0.31 +0.08 52 0 92 0
29APR25 22.00 C 0.00 0.00 0.00 0.20 +0.06 52 0 2 0
29APR25 23.00 C 0.31 0.31 0.31 0.13 +0.04 52 13 13 +8
29MAY25 9.75 C 0.00 0.00 0.00 7.37 +0.46 50 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 7.12 +0.45 47 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 6.64 +0.45 50 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 6.16 +0.45 49 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 5.69 +0.45 49 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 5.22 +0.43 48 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 4.78 +0.43 49 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 4.34 +0.41 49 0 2 0
29MAY25 13.50 C 0.00 0.00 0.00 3.93 +0.40 49 0 10 0
29MAY25 14.00 C 0.00 0.00 0.00 3.54 +0.38 49 0 395 0
29MAY25 14.50 C 0.00 0.00 0.00 3.16 +0.36 49 0 381 0
29MAY25 15.00 C 0.00 0.00 0.00 2.82 +0.34 49 0 401 0
29MAY25 15.50 C 0.00 0.00 0.00 2.50 +0.35 49 0 400 0
29MAY25 16.00 C 0.00 0.00 0.00 2.13 +0.23 46 0 66 0
29MAY25 16.50 C 0.00 0.00 0.00 1.87 +0.18 47 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 1.69 +0.22 49 0 280 0
29MAY25 17.50 C 0.00 0.00 0.00 1.51 +0.24 50 0 302 0
29MAY25 18.00 C 1.18 1.18 1.18 1.30 +0.21 50 15 37 +15
29MAY25 18.50 C 1.10 1.10 1.10 1.12 +0.19 50 1 41 -1
29MAY25 19.00 C 0.00 0.00 0.00 0.96 +0.17 50 0 15 0
29MAY25 19.50 C 0.00 0.00 0.00 0.82 +0.15 50 0 18 0
29MAY25 20.00 C 0.00 0.00 0.00 0.70 +0.14 50 0 15 0
29MAY25 21.00 C 0.00 0.00 0.00 0.50 +0.11 49 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.35 +0.08 49 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 0.24 +0.05 49 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 8.36 +0.46 48 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 8.11 +0.45 0 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 7.87 +0.46 50 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 7.62 +0.45 46 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 7.38 +0.45 49 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 7.14 +0.45 50 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 6.66 +0.45 50 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 6.19 +0.44 50 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 5.72 +0.42 49 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 5.27 +0.41 49 0 3 0
27JUN25 12.50 C 0.00 0.00 0.00 4.84 +0.40 49 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 4.42 +0.39 49 0 8 0
27JUN25 13.50 C 0.00 0.00 0.00 4.02 +0.36 49 0 18 0
27JUN25 14.00 C 0.00 0.00 0.00 3.64 +0.34 49 0 30 0
27JUN25 14.50 C 0.00 0.00 0.00 3.29 +0.33 49 0 15 0
27JUN25 15.00 C 0.00 0.00 0.00 2.95 +0.29 49 0 12 0
27JUN25 15.50 C 0.00 0.00 0.00 2.65 +0.35 49 0 15 0
27JUN25 16.00 C 0.00 0.00 0.00 2.29 +0.24 47 0 77 0
27JUN25 16.50 C 1.77 1.77 1.77 2.04 +0.18 47 3 504 0
27JUN25 17.00 C 0.00 0.00 0.00 1.85 +0.17 49 0 492 0
27JUN25 17.50 C 1.60 1.60 1.60 1.68 +0.18 50 80 335 +80
27JUN25 18.00 C 1.31 1.31 1.31 1.50 +0.19 50 3 34 +3
27JUN25 18.50 C 0.00 0.00 0.00 1.32 +0.17 50 0 15 0
27JUN25 19.00 C 0.00 0.00 0.00 1.16 +0.15 50 0 17 0
27JUN25 19.50 C 0.00 0.00 0.00 1.01 +0.13 50 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.89 +0.12 50 0 1 0
27JUN25 21.00 C 0.00 0.00 0.00 0.67 +0.11 50 0 1 0
27JUN25 22.00 C 0.00 0.00 0.00 0.49 +0.07 49 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.37 +0.06 49 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 0.27 +0.04 49 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.20 +0.03 49 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.15 +0.02 50 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 8.14 +0.45 50 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 7.90 +0.45 50 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 7.66 +0.44 49 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 7.43 +0.44 49 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 7.20 +0.43 49 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 6.75 +0.42 49 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 6.32 +0.41 50 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 5.90 +0.40 50 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 5.50 +0.39 49 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 5.11 +0.36 49 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 4.75 +0.35 49 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.41 +0.33 49 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 4.09 +0.32 49 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 3.78 +0.29 49 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 3.50 +0.29 49 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 3.22 +0.26 49 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 2.98 +0.26 49 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 2.74 +0.23 49 0 4 0
29SEP25 17.00 C 0.00 0.00 0.00 2.52 +0.21 49 0 1 0
29SEP25 17.50 C 0.00 0.00 0.00 2.32 +0.21 49 0 1 0
29SEP25 18.00 C 0.00 0.00 0.00 2.12 +0.18 49 0 1 0
29SEP25 18.50 C 0.00 0.00 0.00 1.96 +0.18 49 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 1.79 +0.17 49 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.64 +0.15 49 0 6 0
29SEP25 20.00 C 0.00 0.00 0.00 1.51 +0.15 49 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 1.25 +0.11 49 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.05 +0.11 49 0 15 0
29SEP25 23.00 C 0.00 0.00 0.00 0.88 +0.09 49 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.73 +0.08 49 0 1 0
29SEP25 25.00 C 0.00 0.00 0.00 0.61 +0.06 49 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 0.50 +0.05 49 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.42 +0.04 49 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.35 +0.04 49 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.55 +0.40 49 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.35 +0.41 50 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.94 +0.39 49 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.55 +0.38 49 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.18 +0.37 49 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.82 +0.35 49 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.48 +0.34 49 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.16 +0.33 49 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.85 +0.33 49 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.55 +0.30 49 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.28 +0.30 49 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.01 +0.28 49 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 3.76 +0.26 49 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.52 +0.25 49 0 5 0
30DEC25 16.50 C 0.00 0.00 0.00 3.29 +0.23 49 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.08 +0.22 49 0 2 0
30DEC25 17.50 C 0.00 0.00 0.00 2.89 +0.22 49 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.70 +0.21 49 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 2.52 +0.18 49 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.36 +0.18 49 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.20 +0.18 49 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.05 +0.15 49 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.80 +0.15 49 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.56 +0.12 49 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.37 +0.12 49 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 1.18 +0.09 49 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.49 +0.36 49 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.16 +0.35 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.84 +0.33 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.54 +0.33 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.24 +0.31 49 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.97 +0.30 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.70 +0.29 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.44 +0.27 49 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.21 +0.26 49 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.98 +0.26 49 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.76 +0.24 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.56 +0.23 49 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.37 +0.22 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.18 +0.22 49 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.99 +0.18 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.84 +0.18 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.69 +0.19 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.54 +0.19 49 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.27 +0.15 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.03 +0.15 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.80 +0.12 49 0 0 0
TOTAL CALL 728 11,555 +141
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 114 0 50 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 8 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 326 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 164 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 302 0
28MAR25 13.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 232 0
28MAR25 13.50 P 0.00 0.00 0.00 0.05 -0.03 59 0 546 0
28MAR25 14.00 P 0.09 0.09 0.09 0.09 -0.04 59 1 345 -1
28MAR25 14.50 P 0.00 0.00 0.00 0.15 -0.07 59 0 208 0
28MAR25 15.00 P 0.22 0.24 0.19 0.24 -0.09 59 17 1,061 -13
28MAR25 15.50 P 0.35 0.35 0.30 0.36 -0.12 59 24 367 +8
28MAR25 16.00 P 0.50 0.55 0.50 0.51 -0.16 58 3 154 -2
28MAR25 16.50 P 0.72 0.83 0.72 0.70 -0.20 58 13 42 +1
28MAR25 17.00 P 1.17 1.17 0.92 0.97 -0.24 60 19 38 -11
28MAR25 17.50 P 1.49 1.49 1.49 1.28 -0.26 61 16 32 +16
28MAR25 18.00 P 0.00 0.00 0.00 1.61 -0.26 62 0 10 0
28MAR25 18.50 P 0.00 0.00 0.00 1.92 -0.33 60 0 5 0
28MAR25 19.00 P 0.00 0.00 0.00 2.30 -0.36 59 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 2.71 -0.38 60 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 3.14 -0.40 60 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 4.05 -0.43 60 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 5.00 -0.45 59 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 5.98 -0.46 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 6.98 -0.46 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 7.98 -0.46 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 8.98 -0.46 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 9.98 -0.46 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 10.98 -0.46 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 11.98 -0.46 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 2 0
29APR25 11.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 52 0
29APR25 12.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 15 0
29APR25 12.50 P 0.00 0.00 0.00 0.07 -0.02 51 0 219 0
29APR25 13.00 P 0.00 0.00 0.00 0.12 -0.02 52 0 108 0
29APR25 13.50 P 0.19 0.19 0.19 0.17 -0.04 51 6 190 0
29APR25 14.00 P 0.00 0.00 0.00 0.25 -0.06 51 0 78 0
29APR25 14.50 P 0.00 0.00 0.00 0.35 -0.08 51 0 477 0
29APR25 15.00 P 0.00 0.00 0.00 0.48 -0.10 51 0 487 0
29APR25 15.50 P 0.00 0.00 0.00 0.63 -0.12 51 0 92 0
29APR25 16.00 P 0.00 0.00 0.00 0.82 -0.14 51 0 101 0
29APR25 16.50 P 0.99 0.99 0.99 1.03 -0.20 51 1 30 0
29APR25 17.00 P 0.00 0.00 0.00 1.30 -0.22 52 0 15 0
29APR25 17.50 P 0.00 0.00 0.00 1.63 -0.24 53 0 2 0
29APR25 18.00 P 0.00 0.00 0.00 1.95 -0.26 54 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 2.29 -0.21 55 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 2.58 -0.30 52 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 2.96 -0.32 52 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 3.35 -0.35 52 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 4.20 -0.38 52 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 5.10 -0.40 52 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 6.03 -0.43 51 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 2 0
29MAY25 11.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 6 0
29MAY25 11.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 14 0
29MAY25 12.00 P 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
29MAY25 12.50 P 0.18 0.18 0.18 0.14 -0.04 49 10 0 -10
29MAY25 13.00 P 0.00 0.00 0.00 0.21 -0.03 49 0 15 0
29MAY25 13.50 P 0.26 0.26 0.26 0.28 -0.06 48 2 71 0
29MAY25 14.00 P 0.38 0.38 0.38 0.38 -0.08 48 15 430 -1
29MAY25 14.50 P 0.00 0.00 0.00 0.50 -0.09 48 0 380 0
29MAY25 15.00 P 0.00 0.00 0.00 0.65 -0.11 48 0 450 0
29MAY25 15.50 P 0.00 0.00 0.00 0.81 -0.14 48 0 718 0
29MAY25 16.00 P 0.00 0.00 0.00 1.01 -0.16 48 0 146 0
29MAY25 16.50 P 1.40 1.40 1.40 1.23 -0.19 48 3 15 -3
29MAY25 17.00 P 0.00 0.00 0.00 1.51 -0.19 49 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 1.84 -0.25 50 0 0 0
29MAY25 18.00 P 2.17 2.17 2.17 2.16 -0.19 51 1 2 -1
29MAY25 18.50 P 0.00 0.00 0.00 2.42 -0.28 49 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 2.77 -0.29 49 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 3.13 -0.32 49 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 3.52 -0.32 49 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 4.33 -0.36 49 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 5.19 -0.39 49 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 6.10 -0.41 49 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 85 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.03 -0.01 49 0 8 0
27JUN25 10.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 7 0
27JUN25 10.50 P 0.00 0.00 0.00 0.06 -0.03 49 0 5 0
27JUN25 11.00 P 0.00 0.00 0.00 0.10 -0.03 50 0 30 0
27JUN25 11.50 P 0.00 0.00 0.00 0.14 -0.05 49 0 1 0
27JUN25 12.00 P 0.00 0.00 0.00 0.20 -0.06 49 0 4 0
27JUN25 12.50 P 0.00 0.00 0.00 0.28 -0.07 49 0 11 0
27JUN25 13.00 P 0.00 0.00 0.00 0.38 -0.07 50 0 6 0
27JUN25 13.50 P 0.00 0.00 0.00 0.47 -0.11 49 0 12 0
27JUN25 14.00 P 0.00 0.00 0.00 0.60 -0.13 48 0 13 0
27JUN25 14.50 P 0.00 0.00 0.00 0.76 -0.14 49 0 11 0
27JUN25 15.00 P 0.00 0.00 0.00 0.93 -0.17 48 0 154 0
27JUN25 15.50 P 1.15 1.15 1.15 1.13 -0.18 48 50 50 +50
27JUN25 16.00 P 0.00 0.00 0.00 1.35 -0.20 48 0 35 0
27JUN25 16.50 P 0.00 0.00 0.00 1.60 -0.22 48 0 575 0
27JUN25 17.00 P 2.02 2.02 2.02 1.93 -0.20 50 12 502 +12
27JUN25 17.50 P 2.40 2.40 2.40 2.26 -0.22 51 7 2 -7
27JUN25 18.00 P 0.00 0.00 0.00 2.59 -0.21 51 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 2.84 -0.30 49 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 3.18 -0.32 49 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 3.54 -0.34 49 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 3.92 -0.35 49 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 4.71 -0.38 49 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 5.54 -0.40 49 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 6.42 -0.41 49 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 7.32 -0.42 49 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 8.24 -0.43 49 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 9.18 -0.44 49 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 10.14 -0.44 50 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 11.10 -0.44 50 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 121 0
29SEP25 9.25 P 0.00 0.00 0.00 0.10 -0.02 50 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.12 -0.03 49 0 56 0
29SEP25 9.75 P 0.00 0.00 0.00 0.14 -0.04 49 0 55 0
29SEP25 10.00 P 0.00 0.00 0.00 0.17 -0.04 50 0 12 0
29SEP25 10.50 P 0.00 0.00 0.00 0.22 -0.06 49 0 4 0
29SEP25 11.00 P 0.30 0.30 0.30 0.30 -0.06 49 1 11 0
29SEP25 11.50 P 0.00 0.00 0.00 0.38 -0.08 49 0 100 0
29SEP25 12.00 P 0.00 0.00 0.00 0.49 -0.08 49 0 6 0
29SEP25 12.50 P 0.00 0.00 0.00 0.61 -0.10 49 0 7 0
29SEP25 13.00 P 0.00 0.00 0.00 0.75 -0.11 49 0 15 0
29SEP25 13.50 P 0.00 0.00 0.00 0.90 -0.14 49 0 3 0
29SEP25 14.00 P 0.00 0.00 0.00 1.08 -0.14 49 0 4 0
29SEP25 14.50 P 0.00 0.00 0.00 1.27 -0.17 49 0 2 0
29SEP25 15.00 P 0.00 0.00 0.00 1.48 -0.17 49 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 1.70 -0.20 49 0 4 0
29SEP25 16.00 P 0.00 0.00 0.00 1.95 -0.21 49 0 16 0
29SEP25 16.50 P 0.00 0.00 0.00 2.20 -0.23 49 0 17 0
29SEP25 17.00 P 0.00 0.00 0.00 2.48 -0.25 49 0 2 0
29SEP25 17.50 P 0.00 0.00 0.00 2.78 -0.24 49 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 3.07 -0.28 49 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 3.40 -0.29 49 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 3.73 -0.30 49 0 2 0
29SEP25 19.50 P 0.00 0.00 0.00 4.08 -0.31 49 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 4.44 -0.32 49 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 5.18 -0.35 49 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 5.98 -0.35 49 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 6.80 -0.38 49 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 7.65 -0.39 49 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 8.53 -0.40 49 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 9.42 -0.42 49 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 10.34 -0.42 49 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 11.26 -0.43 49 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.27 -0.06 49 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.32 -0.05 50 0 1 0
30DEC25 10.50 P 0.00 0.00 0.00 0.40 -0.07 49 0 2 0
30DEC25 11.00 P 0.00 0.00 0.00 0.50 -0.08 49 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.62 -0.09 49 0 5 0
30DEC25 12.00 P 0.00 0.00 0.00 0.75 -0.10 49 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.90 -0.11 49 0 8 0
30DEC25 13.00 P 0.00 0.00 0.00 1.06 -0.13 49 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 1.24 -0.13 49 0 3 0
30DEC25 14.00 P 0.00 0.00 0.00 1.43 -0.16 49 0 2 0
30DEC25 14.50 P 0.00 0.00 0.00 1.64 -0.17 49 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.86 -0.19 49 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.10 -0.20 49 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.36 -0.20 49 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.62 -0.22 49 0 11 0
30DEC25 17.00 P 0.00 0.00 0.00 2.90 -0.24 49 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.20 -0.24 49 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.50 -0.26 49 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.81 -0.28 49 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.15 -0.28 49 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.49 -0.28 49 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.83 -0.31 49 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.57 -0.32 49 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.32 -0.35 49 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.12 -0.36 49 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.94 -0.38 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.83 -0.10 49 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.98 -0.11 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.14 -0.13 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.32 -0.14 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.51 -0.16 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.72 -0.17 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.94 -0.17 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.17 -0.19 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.42 -0.21 49 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.68 -0.21 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.95 -0.22 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.23 -0.24 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.53 -0.25 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.84 -0.24 49 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.14 -0.28 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.48 -0.28 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.82 -0.28 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.16 -0.29 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.88 -0.31 49 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.62 -0.33 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.40 -0.35 49 0 0 0
TOTAL PUT 201 10,072 +38
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$ 53.50
28MAR25 32.00 C 0.00 0.00 0.00 21.58 -0.10 70 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 20.58 -0.10 56 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 19.58 -0.11 0 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 18.58 -0.11 0 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 17.59 -0.10 55 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 16.59 -0.10 46 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 15.59 -0.11 0 0 1 0
28MAR25 39.00 C 0.00 0.00 0.00 14.59 -0.11 0 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 13.60 -0.10 42 0 9 0
28MAR25 41.00 C 0.00 0.00 0.00 12.60 -0.10 35 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 11.60 -0.11 0 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 10.60 -0.11 0 0 3 0
28MAR25 44.00 C 0.00 0.00 0.00 9.61 -0.10 29 0 8 0
28MAR25 45.00 C 0.00 0.00 0.00 8.61 -0.10 24 0 6 0
28MAR25 46.00 C 0.00 0.00 0.00 7.61 -0.11 0 0 10 0
28MAR25 47.00 C 0.00 0.00 0.00 6.62 -0.10 22 0 20 0
28MAR25 48.00 C 0.00 0.00 0.00 5.63 -0.27 20 0 9 0
28MAR25 49.00 C 0.00 0.00 0.00 4.70 -0.04 23 0 30 0
28MAR25 50.00 C 0.00 0.00 0.00 3.69 -0.13 18 0 170 0
28MAR25 52.50 C 2.12 2.12 1.61 1.68 -0.13 19 65 391 -40
28MAR25 55.00 C 0.64 0.75 0.64 0.52 -0.04 20 43 298 +38
28MAR25 57.50 C 0.00 0.00 0.00 0.09 -0.03 19 0 104 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 14 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 34 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 13.74 -0.10 27 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 12.74 -0.11 0 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 11.75 -0.10 21 0 0 0
29APR25 43.00 C 0.00 0.00 0.00 10.76 -0.10 22 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 9.76 -0.11 0 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 8.77 -0.11 17 0 2 0
29APR25 46.00 C 0.00 0.00 0.00 7.79 -0.11 18 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 6.82 -0.10 18 0 13 0
29APR25 48.00 C 0.00 0.00 0.00 5.86 -0.18 18 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 5.03 -0.07 20 0 1 0
29APR25 50.00 C 0.00 0.00 0.00 4.05 -0.14 17 0 85 0
29APR25 52.50 C 0.00 0.00 0.00 2.24 -0.10 18 0 168 0
29APR25 55.00 C 1.29 1.29 1.29 1.05 -0.04 18 16 166 -16
29APR25 57.50 C 0.52 0.52 0.44 0.41 -0.01 19 32 106 +16
29APR25 60.00 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 0.04 0.00 19 0 30 0
29APR25 65.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 13.86 -0.10 23 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 12.87 -0.10 22 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 11.88 -0.10 21 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 10.89 -0.10 19 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 9.90 -0.11 18 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 8.92 -0.10 18 0 8 0
29MAY25 46.00 C 0.00 0.00 0.00 7.95 -0.11 18 0 4 0
29MAY25 47.00 C 0.00 0.00 0.00 7.00 -0.10 18 0 0 0
29MAY25 48.00 C 6.30 6.30 6.30 6.10 -0.05 18 5 9 -5
29MAY25 49.00 C 0.00 0.00 0.00 5.15 -0.10 17 0 15 0
29MAY25 50.00 C 0.00 0.00 0.00 4.32 -0.14 17 0 15 0
29MAY25 52.50 C 0.00 0.00 0.00 2.58 -0.08 18 0 137 0
29MAY25 55.00 C 1.31 1.31 1.31 1.36 -0.02 18 9 29 -9
29MAY25 57.50 C 0.00 0.00 0.00 0.61 -0.04 18 0 111 0
29MAY25 60.00 C 0.00 0.00 0.00 0.23 -0.02 18 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 21.78 -0.11 0 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 20.79 -0.11 0 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 19.80 -0.11 0 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 18.81 -0.10 0 0 4 0
27JUN25 36.00 C 0.00 0.00 0.00 17.82 -0.10 0 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 16.83 -0.10 25 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 15.84 -0.10 25 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 14.85 -0.10 24 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 13.86 -0.10 23 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 12.87 -0.10 22 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 11.88 -0.10 20 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 10.89 -0.10 19 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 9.91 -0.10 19 0 11 0
27JUN25 45.00 C 0.00 0.00 0.00 8.93 -0.10 19 0 1 0
27JUN25 46.00 C 0.00 0.00 0.00 7.97 -0.09 19 0 10 0
27JUN25 47.00 C 0.00 0.00 0.00 7.03 -0.08 19 0 1 0
27JUN25 48.00 C 0.00 0.00 0.00 6.10 -0.13 18 0 124 0
27JUN25 49.00 C 0.00 0.00 0.00 5.21 -0.14 18 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 4.43 -0.09 18 0 22 0
27JUN25 52.50 C 0.00 0.00 0.00 2.64 -0.09 18 0 17 0
27JUN25 55.00 C 0.00 0.00 0.00 1.47 +0.04 19 0 13 0
27JUN25 57.50 C 0.00 0.00 0.00 0.75 +0.02 19 0 8 0
27JUN25 60.00 C 0.42 0.42 0.36 0.33 +0.02 19 7 18 +7
27JUN25 62.50 C 0.00 0.00 0.00 0.14 +0.02 19 0 3 0
27JUN25 65.00 C 0.00 0.00 0.00 0.05 0.00 19 0 2 0
27JUN25 67.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 13.86 -0.10 21 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 12.87 -0.10 20 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 11.88 -0.10 19 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 10.89 -0.11 18 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 9.92 -0.10 18 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 8.96 -0.10 18 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 8.02 -0.10 18 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 7.12 -0.10 18 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 6.26 -0.10 18 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 5.46 -0.09 18 0 3 0
29SEP25 50.00 C 0.00 0.00 0.00 4.71 -0.09 18 0 29 0
29SEP25 52.50 C 0.00 0.00 0.00 3.06 -0.07 18 0 9 0
29SEP25 55.00 C 0.00 0.00 0.00 2.02 -0.05 18 0 30 0
29SEP25 57.50 C 0.00 0.00 0.00 1.23 -0.05 18 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 0.74 -0.03 18 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 0.42 -0.02 18 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 0.23 -0.02 18 0 1 0
29SEP25 67.50 C 0.00 0.00 0.00 0.13 0.00 18 0 2 0
29SEP25 70.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 13.86 -0.10 19 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 12.87 -0.10 18 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 11.88 -0.10 17 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 10.91 -0.10 17 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 9.95 -0.10 17 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 9.02 -0.09 17 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 8.12 -0.08 17 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 7.26 -0.09 17 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 6.46 -0.09 17 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 5.72 -0.08 17 0 3 0
30DEC25 50.00 C 0.00 0.00 0.00 5.03 -0.07 17 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 3.50 -0.05 16 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 2.50 -0.04 17 0 2 0
30DEC25 57.50 C 0.00 0.00 0.00 1.70 -0.03 17 0 5 0
30DEC25 60.00 C 0.00 0.00 0.00 1.11 -0.02 17 0 3 0
30DEC25 62.50 C 0.00 0.00 0.00 0.70 -0.02 17 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.44 -0.01 17 0 9 0
30DEC25 67.50 C 0.00 0.00 0.00 0.26 -0.01 17 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.91 -0.10 16 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.97 -0.09 16 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.06 -0.09 16 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 9.18 -0.08 16 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 8.35 -0.08 16 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 7.57 -0.07 16 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.83 -0.08 16 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 6.17 -0.06 16 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 5.53 -0.06 16 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 4.04 -0.04 16 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 3.04 -0.03 16 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 2.17 -0.02 16 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 1.52 -0.01 16 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 1.03 -0.01 16 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.69 0.00 16 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.45 0.00 16 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.28 -0.01 16 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.18 0.00 16 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.11 0.00 16 0 0 0
TOTAL CALL 177 2,350 -9
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 27 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 346 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 281 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 153 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 38 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 86 0
28MAR25 46.00 P 0.02 0.02 0.02 0.01 0.00 26 40 158 +15
28MAR25 47.00 P 0.03 0.03 0.03 0.01 0.00 23 3 343 -3
28MAR25 48.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 194 0
28MAR25 49.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 187 0
28MAR25 50.00 P 0.10 0.10 0.10 0.08 -0.01 19 20 477 -20
28MAR25 52.50 P 0.42 0.57 0.42 0.56 -0.02 19 67 447 +37
28MAR25 55.00 P 1.56 2.01 1.56 1.94 +0.11 20 79 87 +62
28MAR25 57.50 P 0.00 0.00 0.00 4.06 +0.12 22 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 6.54 +0.14 29 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 9.00 +0.10 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 11.50 +0.10 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 14.00 +0.10 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 16.50 +0.10 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 19.00 +0.10 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 21.50 +0.10 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 24.00 +0.10 0 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
29APR25 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 35 0
29APR25 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 48 0
29APR25 46.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 49 0
29APR25 47.00 P 0.00 0.00 0.00 0.05 0.00 19 0 75 0
29APR25 48.00 P 0.10 0.10 0.10 0.10 +0.01 19 1 74 0
29APR25 49.00 P 0.00 0.00 0.00 0.17 +0.01 18 0 102 0
29APR25 50.00 P 0.00 0.00 0.00 0.31 +0.03 18 0 123 0
29APR25 52.50 P 0.74 0.99 0.74 0.99 +0.07 18 23 87 +1
29APR25 55.00 P 0.00 0.00 0.00 2.29 +0.09 19 0 17 0
29APR25 57.50 P 3.75 4.19 3.75 4.23 +0.15 20 22 22 +22
29APR25 60.00 P 0.00 0.00 0.00 6.54 +0.14 21 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 9.00 +0.10 0 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 11.50 +0.10 0 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 14.00 +0.10 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 16.50 +0.10 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 19.00 +0.10 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 21.50 +0.10 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 24.00 +0.10 0 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29MAY25 42.00 P 0.00 0.00 0.00 0.01 0.00 18 0 21 0
29MAY25 43.00 P 0.00 0.00 0.00 0.02 0.00 17 0 1 0
29MAY25 44.00 P 0.00 0.00 0.00 0.05 0.00 18 0 1 0
29MAY25 45.00 P 0.00 0.00 0.00 0.09 0.00 18 0 4 0
29MAY25 46.00 P 0.00 0.00 0.00 0.16 0.00 18 0 37 0
29MAY25 47.00 P 0.00 0.00 0.00 0.28 +0.01 18 0 14 0
29MAY25 48.00 P 0.00 0.00 0.00 0.44 +0.01 18 0 94 0
29MAY25 49.00 P 0.00 0.00 0.00 0.68 +0.04 18 0 26 0
29MAY25 50.00 P 0.87 0.87 0.87 0.99 +0.06 18 4 38 +4
29MAY25 52.50 P 0.00 0.00 0.00 2.07 +0.04 18 0 150 0
29MAY25 55.00 P 3.85 3.85 3.85 3.71 +0.04 17 30 180 +30
29MAY25 57.50 P 0.00 0.00 0.00 5.72 +0.02 16 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 8.20 +0.29 21 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 10.49 +0.10 18 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 12.94 +0.10 16 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 15.42 +0.11 20 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 17.89 +0.11 0 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 20.37 +0.11 21 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 22.85 +0.11 26 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
27JUN25 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
27JUN25 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
27JUN25 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 46 0
27JUN25 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
27JUN25 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
27JUN25 38.00 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
27JUN25 39.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
27JUN25 40.00 P 0.00 0.00 0.00 0.01 0.00 19 0 32 0
27JUN25 41.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 6 0
27JUN25 42.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 8 0
27JUN25 43.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 13 0
27JUN25 44.00 P 0.00 0.00 0.00 0.13 +0.03 19 0 23 0
27JUN25 45.00 P 0.00 0.00 0.00 0.20 +0.03 19 0 109 0
27JUN25 46.00 P 0.00 0.00 0.00 0.30 +0.02 18 0 22 0
27JUN25 47.00 P 0.00 0.00 0.00 0.46 +0.04 19 0 4 0
27JUN25 48.00 P 0.00 0.00 0.00 0.66 +0.06 18 0 3 0
27JUN25 49.00 P 0.00 0.00 0.00 0.92 +0.07 18 0 5 0
27JUN25 50.00 P 0.00 0.00 0.00 1.25 +0.09 18 0 11 0
27JUN25 52.50 P 0.00 0.00 0.00 2.40 +0.02 18 0 27 0
27JUN25 55.00 P 0.00 0.00 0.00 4.05 +0.13 19 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 5.99 +0.09 19 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 8.25 +0.14 20 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 10.54 +0.11 19 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 12.96 +0.11 18 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 15.42 +0.11 18 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 17.89 +0.10 0 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 20.37 +0.11 20 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 22.85 +0.11 24 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 25.32 +0.10 0 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 0.06 0.00 18 0 132 0
29SEP25 41.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 2 0
29SEP25 42.00 P 0.00 0.00 0.00 0.15 0.00 18 0 1 0
29SEP25 43.00 P 0.00 0.00 0.00 0.22 0.00 18 0 64 0
29SEP25 44.00 P 0.00 0.00 0.00 0.32 0.00 18 0 41 0
29SEP25 45.00 P 0.00 0.00 0.00 0.45 0.00 18 0 34 0
29SEP25 46.00 P 0.00 0.00 0.00 0.62 +0.01 18 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.83 +0.01 18 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 1.10 +0.02 18 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 1.41 +0.03 18 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 1.76 +0.02 18 0 24 0
29SEP25 52.50 P 0.00 0.00 0.00 3.03 +0.05 19 0 4 0
29SEP25 55.00 P 0.00 0.00 0.00 4.46 +0.06 18 0 7 0
29SEP25 57.50 P 0.00 0.00 0.00 6.29 +0.07 18 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 8.38 +0.08 18 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 10.64 +0.09 18 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 13.01 +0.10 18 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 15.44 +0.10 18 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 17.90 +0.10 18 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 20.37 +0.10 19 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 22.85 +0.11 21 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 25.32 +0.10 17 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.10 0.00 17 0 120 0
30DEC25 41.00 P 0.00 0.00 0.00 0.15 0.00 17 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.22 0.00 17 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.32 +0.02 17 0 186 0
30DEC25 44.00 P 0.00 0.00 0.00 0.43 +0.01 17 0 81 0
30DEC25 45.00 P 0.00 0.00 0.00 0.58 +0.01 17 0 115 0
30DEC25 46.00 P 0.00 0.00 0.00 0.77 +0.02 17 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 1.00 +0.03 17 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 1.27 +0.03 17 0 3 0
30DEC25 49.00 P 0.00 0.00 0.00 1.59 +0.04 17 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 1.95 +0.04 17 0 39 0
30DEC25 52.50 P 0.00 0.00 0.00 3.20 +0.05 17 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 4.59 +0.07 17 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 6.39 +0.08 17 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 8.43 +0.09 17 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 10.66 +0.09 17 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.02 +0.10 17 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.44 +0.10 17 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.90 +0.10 18 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.37 +0.10 19 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.85 +0.11 21 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.32 +0.10 21 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.30 +0.02 16 0 1 0
30MAR26 43.00 P 0.00 0.00 0.00 0.40 +0.01 16 0 7 0
30MAR26 44.00 P 0.00 0.00 0.00 0.54 +0.02 16 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.70 +0.02 16 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.90 +0.03 16 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 1.14 +0.03 16 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.41 +0.03 16 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 1.75 +0.05 16 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 2.12 +0.06 16 0 4 0
30MAR26 52.50 P 0.00 0.00 0.00 3.36 +0.07 17 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 4.71 +0.07 16 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 6.47 +0.09 16 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.48 +0.09 16 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.68 +0.09 16 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.02 +0.10 16 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.44 +0.10 17 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.90 +0.10 18 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.37 +0.10 19 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.85 +0.11 21 0 0 0
TOTAL PUT 289 5,435 +148
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$ 365.60
07MAR25 260.00 C 0.00 0.00 0.00 105.63 +17.97 183 0 0 0
07MAR25 265.00 C 0.00 0.00 0.00 100.63 +17.97 168 0 0 0
07MAR25 270.00 C 0.00 0.00 0.00 95.63 +17.97 150 0 0 0
07MAR25 275.00 C 0.00 0.00 0.00 90.63 +17.97 0 0 0 0
07MAR25 280.00 C 0.00 0.00 0.00 85.63 +17.97 0 0 0 0
07MAR25 285.00 C 0.00 0.00 0.00 80.63 +17.97 0 0 0 0
07MAR25 290.00 C 0.00 0.00 0.00 75.63 +17.97 0 0 0 0
07MAR25 295.00 C 0.00 0.00 0.00 70.63 +17.96 0 0 0 0
07MAR25 300.00 C 65.20 66.00 65.20 65.63 +17.96 0 20 50 -10
07MAR25 310.00 C 0.00 0.00 0.00 55.63 +17.94 0 0 119 0
07MAR25 320.00 C 45.00 45.00 45.00 45.64 +17.86 83 10 190 0
07MAR25 330.00 C 31.00 35.50 31.00 35.64 +17.82 64 70 208 -20
07MAR25 340.00 C 22.00 27.57 16.45 25.70 +16.18 63 87 1,015 -30
07MAR25 350.00 C 11.00 16.95 8.50 15.75 +12.03 45 863 1,579 -485
07MAR25 360.00 C 5.00 8.00 3.30 7.62 +6.31 55 1,224 1,615 -201
07MAR25 370.00 C 2.13 3.20 1.14 2.45 +1.99 55 3,028 910 -36
07MAR25 380.00 C 0.82 1.00 0.58 0.77 +0.61 63 870 1,587 +276
07MAR25 390.00 C 0.30 0.35 0.21 0.25 +0.19 71 220 443 +15
07MAR25 400.00 C 0.14 0.14 0.08 0.09 +0.06 79 58 719 +2
07MAR25 410.00 C 0.00 0.00 0.00 0.04 +0.03 88 0 363 0
07MAR25 420.00 C 0.00 0.00 0.00 0.02 +0.01 97 0 109 0
07MAR25 430.00 C 0.00 0.00 0.00 0.01 0.00 105 0 46 0
07MAR25 440.00 C 0.00 0.00 0.00 0.01 0.00 118 0 25 0
07MAR25 450.00 C 0.00 0.00 0.00 0.01 0.00 131 0 16 0
07MAR25 460.00 C 0.00 0.00 0.00 0.01 0.00 143 0 10 0
07MAR25 470.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1 0
07MAR25 480.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
07MAR25 490.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
07MAR25 500.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
14MAR25 260.00 C 0.00 0.00 0.00 105.77 +17.97 0 0 0 0
14MAR25 265.00 C 0.00 0.00 0.00 100.77 +17.97 0 0 0 0
14MAR25 270.00 C 0.00 0.00 0.00 95.78 +17.97 68 0 0 0
14MAR25 275.00 C 0.00 0.00 0.00 90.78 +17.97 0 0 0 0
14MAR25 280.00 C 0.00 0.00 0.00 85.78 +17.97 0 0 0 0
14MAR25 285.00 C 0.00 0.00 0.00 80.79 +17.97 57 0 0 0
14MAR25 290.00 C 0.00 0.00 0.00 75.79 +17.97 0 0 0 0
14MAR25 295.00 C 0.00 0.00 0.00 70.79 +17.96 0 0 0 0
14MAR25 300.00 C 66.00 66.00 66.00 65.80 +17.95 46 10 10 +10
14MAR25 310.00 C 0.00 0.00 0.00 55.82 +17.87 45 0 0 0
14MAR25 320.00 C 0.00 0.00 0.00 45.89 +17.86 45 0 612 0
14MAR25 330.00 C 30.00 36.00 30.00 36.17 +17.22 45 71 400 +70
14MAR25 340.00 C 21.00 27.00 20.03 26.94 +15.18 45 188 362 -71
14MAR25 350.00 C 15.00 18.49 12.00 18.15 +11.64 41 279 515 -156
14MAR25 360.00 C 7.50 11.25 6.98 11.61 +8.05 43 579 493 +195
14MAR25 370.00 C 4.50 7.00 4.22 6.78 +4.82 44 1,154 575 +439
14MAR25 380.00 C 2.50 4.20 2.26 4.18 +3.03 48 1,028 375 +142
14MAR25 390.00 C 1.53 2.54 1.50 2.59 +1.92 51 223 238 +162
14MAR25 400.00 C 1.16 1.68 1.16 1.68 +1.28 55 296 256 +160
14MAR25 410.00 C 0.00 0.00 0.00 1.12 +0.87 58 0 30 0
14MAR25 420.00 C 0.65 0.65 0.65 0.77 +0.61 61 33 33 +33
14MAR25 430.00 C 0.37 0.40 0.25 0.54 +0.43 65 230 160 +160
14MAR25 440.00 C 0.00 0.00 0.00 0.41 +0.33 68 0 0 0
14MAR25 450.00 C 0.00 0.00 0.00 0.32 +0.27 72 0 0 0
14MAR25 460.00 C 0.00 0.00 0.00 0.25 +0.21 75 0 0 0
14MAR25 470.00 C 0.00 0.00 0.00 0.20 +0.17 79 0 0 0
28MAR25 177.50 C 0.00 0.00 0.00 188.22 +17.99 125 0 227 0
28MAR25 180.00 C 0.00 0.00 0.00 185.72 +17.98 120 0 30 0
28MAR25 182.50 C 0.00 0.00 0.00 183.22 +17.98 113 0 48 0
28MAR25 185.00 C 0.00 0.00 0.00 180.72 +17.98 0 0 60 0
28MAR25 187.50 C 0.00 0.00 0.00 178.22 +17.98 0 0 0 0
28MAR25 190.00 C 0.00 0.00 0.00 175.72 +17.98 0 0 0 0
28MAR25 192.50 C 0.00 0.00 0.00 173.23 +17.98 112 0 0 0
28MAR25 195.00 C 0.00 0.00 0.00 170.73 +17.98 108 0 0 0
28MAR25 197.50 C 0.00 0.00 0.00 168.23 +17.98 102 0 0 0
28MAR25 200.00 C 0.00 0.00 0.00 165.73 +17.98 0 0 61 0
28MAR25 205.00 C 0.00 0.00 0.00 160.73 +17.97 0 0 22 0
28MAR25 210.00 C 0.00 0.00 0.00 155.74 +17.98 97 0 15 0
28MAR25 215.00 C 0.00 0.00 0.00 150.74 +17.98 0 0 20 0
28MAR25 220.00 C 0.00 0.00 0.00 145.74 +17.97 0 0 279 0
28MAR25 225.00 C 0.00 0.00 0.00 140.75 +17.98 86 0 1,764 0
28MAR25 230.00 C 0.00 0.00 0.00 135.75 +17.98 0 0 1,214 0
28MAR25 235.00 C 0.00 0.00 0.00 130.75 +17.97 0 0 785 0
28MAR25 240.00 C 0.00 0.00 0.00 125.76 +17.98 75 0 1,105 0
28MAR25 245.00 C 118.00 118.00 118.00 120.76 +17.97 63 1 1,279 0
28MAR25 250.00 C 0.00 0.00 0.00 115.76 +17.97 0 0 1,989 0
28MAR25 255.00 C 106.05 107.05 106.05 110.77 +17.98 66 330 659 +90
28MAR25 260.00 C 0.00 0.00 0.00 105.77 +17.97 57 0 1,053 0
28MAR25 265.00 C 0.00 0.00 0.00 100.77 +17.97 0 0 793 0
28MAR25 270.00 C 0.00 0.00 0.00 95.78 +17.97 56 0 667 0
28MAR25 275.00 C 0.00 0.00 0.00 90.78 +17.97 49 0 952 0
28MAR25 280.00 C 0.00 0.00 0.00 85.78 +17.96 0 0 1,360 0
28MAR25 285.00 C 0.00 0.00 0.00 80.79 +17.96 48 0 1,205 0
28MAR25 290.00 C 0.00 0.00 0.00 75.79 +17.93 41 0 5,300 0
28MAR25 295.00 C 0.00 0.00 0.00 70.80 +17.89 44 0 2,268 0
28MAR25 300.00 C 60.35 65.00 57.60 65.81 +17.80 42 118 4,255 +12
28MAR25 310.00 C 53.50 55.00 52.00 55.91 +17.69 43 34 3,655 -2
28MAR25 320.00 C 36.40 46.20 36.40 46.26 +17.37 43 497 12,828 +56
28MAR25 330.00 C 29.68 37.20 29.60 36.66 +15.37 39 936 9,359 +588
28MAR25 340.00 C 21.30 28.80 20.07 28.12 +12.95 39 1,581 4,649 -1,030
28MAR25 350.00 C 14.25 21.91 14.25 21.34 +10.84 41 1,343 35,937 +4
28MAR25 360.00 C 10.00 16.10 10.00 15.74 +8.34 41 1,332 6,140 -8
28MAR25 370.00 C 7.50 11.90 7.50 11.40 +6.02 42 1,372 3,901 +33
28MAR25 380.00 C 7.75 8.90 5.98 8.50 +4.67 44 2,364 8,390 -525
28MAR25 390.00 C 5.09 6.68 4.30 6.35 +3.58 45 1,295 4,789 +216
28MAR25 400.00 C 3.42 5.00 3.18 4.70 +2.69 47 3,903 7,378 +1,270
28MAR25 410.00 C 2.86 3.82 2.38 3.53 +2.06 48 1,379 10,094 -36
28MAR25 420.00 C 2.20 2.90 2.00 2.59 +1.51 50 547 13,089 +232
28MAR25 430.00 C 1.62 2.24 1.58 1.90 +1.09 51 829 4,323 -150
28MAR25 440.00 C 1.34 1.70 1.10 1.44 +0.82 52 243 831 +74
28MAR25 450.00 C 1.07 1.40 1.06 1.09 +0.62 53 51 932 -1
28MAR25 460.00 C 0.93 1.10 0.93 0.81 +0.43 55 7 7,770 +6
28MAR25 470.00 C 0.75 0.90 0.75 0.64 +0.35 56 25 2,044 +25
28MAR25 480.00 C 0.00 0.00 0.00 0.49 +0.24 57 0 618 0
28MAR25 490.00 C 0.59 0.59 0.58 0.39 +0.19 58 13 1,445 +13
28MAR25 500.00 C 0.45 0.54 0.45 0.30 +0.14 60 51 1,114 -30
28MAR25 510.00 C 0.00 0.00 0.00 0.25 +0.11 61 0 474 0
28MAR25 520.00 C 0.00 0.00 0.00 0.20 +0.08 62 0 752 0
28MAR25 530.00 C 0.00 0.00 0.00 0.17 +0.07 64 0 2,612 0
28MAR25 540.00 C 0.00 0.00 0.00 0.14 +0.05 65 0 3,685 0
28MAR25 550.00 C 0.28 0.28 0.28 0.11 +0.03 66 100 3,925 0
29APR25 215.00 C 0.00 0.00 0.00 150.74 +17.98 0 0 0 0
29APR25 220.00 C 0.00 0.00 0.00 145.74 +17.97 0 0 0 0
29APR25 225.00 C 0.00 0.00 0.00 140.75 +17.98 64 0 0 0
29APR25 230.00 C 0.00 0.00 0.00 135.75 +17.98 0 0 0 0
29APR25 235.00 C 0.00 0.00 0.00 130.75 +17.97 0 0 0 0
29APR25 240.00 C 120.81 120.81 120.81 125.76 +17.60 56 30 180 -19
29APR25 245.00 C 0.00 0.00 0.00 120.76 +17.97 49 0 6 0
29APR25 250.00 C 0.00 0.00 0.00 115.76 +17.97 0 0 32 0
29APR25 255.00 C 0.00 0.00 0.00 110.77 +17.98 49 0 5 0
29APR25 260.00 C 0.00 0.00 0.00 105.77 +17.97 43 0 2 0
29APR25 265.00 C 0.00 0.00 0.00 100.77 +17.97 0 0 15 0
29APR25 270.00 C 0.00 0.00 0.00 95.78 +17.97 42 0 55 0
29APR25 275.00 C 0.00 0.00 0.00 90.78 +17.96 38 0 392 0
29APR25 280.00 C 0.00 0.00 0.00 85.79 +17.94 39 0 802 0
29APR25 285.00 C 0.00 0.00 0.00 80.82 +17.88 39 0 541 0
29APR25 290.00 C 0.00 0.00 0.00 75.86 +17.74 39 0 610 0
29APR25 295.00 C 0.00 0.00 0.00 70.98 +17.54 39 0 362 0
29APR25 300.00 C 61.25 65.00 57.58 66.18 +17.52 39 706 4,290 +619
29APR25 310.00 C 50.64 56.60 49.00 57.01 +17.49 39 331 1,157 -131
29APR25 320.00 C 46.32 48.60 46.32 48.40 +16.10 38 189 1,426 -83
29APR25 330.00 C 38.75 39.56 38.45 39.78 +13.62 36 221 2,121 +106
29APR25 340.00 C 30.50 32.64 27.12 33.21 +12.28 37 413 3,233 +380
29APR25 350.00 C 24.77 27.24 22.00 27.38 +10.66 37 1,740 10,633 -192
29APR25 360.00 C 20.00 22.85 18.06 22.31 +8.92 37 487 4,939 +98
29APR25 370.00 C 15.91 19.00 14.54 18.36 +7.46 38 528 6,734 -16
29APR25 380.00 C 13.50 15.85 11.92 15.17 +6.38 40 4,281 4,576 +1,324
29APR25 390.00 C 11.40 12.85 9.73 12.66 +5.48 41 197 1,470 +89
29APR25 400.00 C 9.20 11.00 8.12 10.58 +4.56 42 782 8,407 +199
29APR25 410.00 C 7.66 9.10 7.66 8.94 +4.06 44 138 1,066 0
29APR25 420.00 C 6.00 7.68 6.00 7.55 +3.47 45 265 700 +195
29APR25 430.00 C 5.23 6.50 5.23 6.35 +2.94 46 555 1,092 +435
29APR25 440.00 C 5.50 5.50 5.45 5.47 +2.51 47 39 456 +39
29APR25 450.00 C 4.43 4.85 4.28 4.71 +2.21 48 39 254 -8
29APR25 460.00 C 3.65 3.65 3.65 4.12 +1.93 50 10 104 +10
29APR25 470.00 C 0.00 0.00 0.00 3.64 +1.76 51 0 84 0
29APR25 480.00 C 0.00 0.00 0.00 3.17 +1.48 52 0 74 0
29APR25 490.00 C 0.00 0.00 0.00 2.87 +1.35 53 0 68 0
29APR25 500.00 C 2.00 2.35 2.00 2.59 +1.25 55 242 336 +127
29APR25 510.00 C 0.00 0.00 0.00 2.31 +1.09 56 0 66 0
29APR25 520.00 C 0.00 0.00 0.00 2.11 +0.98 57 0 212 0
29APR25 530.00 C 0.00 0.00 0.00 1.96 +0.92 59 0 166 0
29APR25 540.00 C 0.00 0.00 0.00 1.81 +0.83 60 0 205 0
29APR25 550.00 C 1.10 1.36 1.10 1.71 +0.84 62 42 227 0
29MAY25 240.00 C 0.00 0.00 0.00 125.76 +17.60 47 0 0 0
29MAY25 245.00 C 114.49 114.49 114.49 120.76 +17.97 44 1 91 +1
29MAY25 250.00 C 0.00 0.00 0.00 115.76 +17.97 0 0 3 0
29MAY25 255.00 C 0.00 0.00 0.00 110.77 +17.98 41 0 0 0
29MAY25 260.00 C 0.00 0.00 0.00 105.77 +17.96 38 0 8 0
29MAY25 265.00 C 0.00 0.00 0.00 100.78 +17.94 38 0 0 0
29MAY25 270.00 C 0.00 0.00 0.00 95.81 +17.87 37 0 0 0
29MAY25 275.00 C 0.00 0.00 0.00 90.86 +17.74 37 0 0 0
29MAY25 280.00 C 0.00 0.00 0.00 86.01 +17.58 37 0 15 0
29MAY25 285.00 C 0.00 0.00 0.00 81.24 +17.29 37 0 15 0
29MAY25 290.00 C 0.00 0.00 0.00 76.62 +17.06 37 0 38 0
29MAY25 295.00 C 0.00 0.00 0.00 72.17 +16.70 37 0 15 0
29MAY25 300.00 C 67.97 67.97 67.97 67.84 +16.40 37 30 292 -30
29MAY25 310.00 C 0.00 0.00 0.00 59.72 +16.72 37 0 2,150 0
29MAY25 320.00 C 48.00 48.00 48.00 52.19 +15.72 37 5 2,143 -5
29MAY25 330.00 C 41.00 43.40 41.00 43.87 +12.74 35 3 1,697 +1
29MAY25 340.00 C 35.49 37.00 35.49 37.68 +12.32 35 33 1,034 -4
29MAY25 350.00 C 29.35 32.05 26.56 32.05 +10.86 36 285 2,544 +116
29MAY25 360.00 C 25.00 27.26 23.50 27.19 +9.49 36 210 9,942 +107
29MAY25 370.00 C 21.15 23.48 18.83 23.16 +7.98 37 962 9,396 -594
29MAY25 380.00 C 17.81 19.91 16.20 19.96 +7.40 38 70 3,969 +52
29MAY25 390.00 C 15.25 17.46 14.01 17.03 +6.40 39 135 10,223 +98
29MAY25 400.00 C 13.00 14.50 12.96 14.82 +5.81 40 39 558 +15
29MAY25 410.00 C 12.46 12.46 12.45 12.69 +5.01 41 50 527 0
29MAY25 420.00 C 11.20 11.20 11.20 11.07 +4.50 42 2 790 0
29MAY25 430.00 C 8.35 8.95 7.69 9.63 +3.93 43 190 1,017 +1
29MAY25 440.00 C 6.58 7.70 6.56 8.40 +3.52 43 135 389 +5
29MAY25 450.00 C 6.00 6.40 6.00 7.43 +3.15 45 630 812 -484
29MAY25 460.00 C 0.00 0.00 0.00 6.49 +2.72 45 0 660 0
29MAY25 470.00 C 0.00 0.00 0.00 5.58 +2.27 46 0 46 0
29MAY25 480.00 C 0.00 0.00 0.00 4.93 +1.94 46 0 204 0
29MAY25 490.00 C 0.00 0.00 0.00 4.35 +1.67 47 0 165 0
29MAY25 500.00 C 3.98 3.98 3.98 4.08 +1.70 49 50 154 +50
29MAY25 510.00 C 0.00 0.00 0.00 3.60 +1.41 49 0 58 0
29MAY25 520.00 C 0.00 0.00 0.00 3.24 +1.22 50 0 90 0
29MAY25 530.00 C 0.00 0.00 0.00 2.93 +1.08 51 0 0 0
29MAY25 540.00 C 0.00 0.00 0.00 2.66 +0.92 52 0 0 0
29MAY25 550.00 C 0.00 0.00 0.00 2.43 +0.81 52 0 103 0
27JUN25 180.00 C 0.00 0.00 0.00 185.72 +17.98 67 0 16 0
27JUN25 182.50 C 0.00 0.00 0.00 183.22 +17.98 66 0 15 0
27JUN25 185.00 C 0.00 0.00 0.00 180.72 +17.98 64 0 0 0
27JUN25 187.50 C 0.00 0.00 0.00 178.22 +17.98 63 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 175.72 +17.98 61 0 3 0
27JUN25 192.50 C 0.00 0.00 0.00 173.23 +17.98 61 0 0 0
27JUN25 195.00 C 0.00 0.00 0.00 170.73 +17.98 60 0 0 0
27JUN25 197.50 C 0.00 0.00 0.00 168.23 +17.98 59 0 0 0
27JUN25 200.00 C 0.00 0.00 0.00 165.73 +17.98 57 0 0 0
27JUN25 205.00 C 0.00 0.00 0.00 160.73 +17.97 54 0 33 0
27JUN25 210.00 C 0.00 0.00 0.00 155.74 +17.98 53 0 36 0
27JUN25 215.00 C 0.00 0.00 0.00 150.74 +17.98 51 0 0 0
27JUN25 220.00 C 0.00 0.00 0.00 145.74 +17.97 48 0 55 0
27JUN25 225.00 C 0.00 0.00 0.00 140.75 +17.98 47 0 271 0
27JUN25 230.00 C 0.00 0.00 0.00 135.75 +17.98 44 0 728 0
27JUN25 235.00 C 0.00 0.00 0.00 130.75 +17.97 42 0 350 0
27JUN25 240.00 C 0.00 0.00 0.00 125.76 +17.60 41 0 341 0
27JUN25 245.00 C 0.00 0.00 0.00 120.76 +17.97 38 0 49 0
27JUN25 250.00 C 0.00 0.00 0.00 115.76 +17.84 36 0 2,858 0
27JUN25 255.00 C 0.00 0.00 0.00 110.79 +17.88 37 0 144 0
27JUN25 260.00 C 0.00 0.00 0.00 105.77 +17.39 33 0 1,201 0
27JUN25 265.00 C 0.00 0.00 0.00 101.01 +17.60 37 0 149 0
27JUN25 270.00 C 0.00 0.00 0.00 96.28 +17.42 36 0 146 0
27JUN25 275.00 C 0.00 0.00 0.00 91.69 +17.22 36 0 1,090 0
27JUN25 280.00 C 0.00 0.00 0.00 87.21 +17.01 36 0 557 0
27JUN25 285.00 C 0.00 0.00 0.00 82.88 +16.80 37 0 202 0
27JUN25 290.00 C 78.29 78.32 78.29 78.65 +16.57 37 450 3,594 -300
27JUN25 295.00 C 62.00 62.00 62.00 74.49 +16.31 36 2 2,294 -2
27JUN25 300.00 C 0.00 0.00 0.00 70.52 +16.03 37 0 5,099 0
27JUN25 310.00 C 0.00 0.00 0.00 62.82 +16.22 37 0 2,610 0
27JUN25 320.00 C 0.00 0.00 0.00 55.55 +15.71 37 0 1,593 0
27JUN25 330.00 C 46.80 48.21 45.85 47.88 +12.90 35 126 2,778 -30
27JUN25 340.00 C 38.50 38.50 38.50 41.49 +11.87 35 10 895 +10
27JUN25 350.00 C 32.99 36.23 31.47 36.01 +10.79 35 244 1,823 -73
27JUN25 360.00 C 29.00 31.59 28.80 31.63 +9.99 36 375 5,423 -28
27JUN25 370.00 C 25.41 27.83 25.41 27.57 +8.72 37 158 12,703 +22
27JUN25 380.00 C 22.00 23.00 19.90 23.89 +7.72 37 12 7,022 +9
27JUN25 390.00 C 18.64 21.56 17.49 20.89 +6.82 38 1,892 2,844 +1,045
27JUN25 400.00 C 16.38 19.00 14.95 18.46 +6.36 39 267 1,875 +103
27JUN25 410.00 C 15.88 16.61 15.88 16.39 +5.94 40 90 1,587 +90
27JUN25 420.00 C 12.02 13.38 11.60 14.32 +5.21 40 124 7,452 +90
27JUN25 430.00 C 11.28 12.97 10.96 12.79 +4.85 41 265 8,028 +265
27JUN25 440.00 C 9.66 10.46 9.66 11.29 +4.21 42 12 2,586 +9
27JUN25 450.00 C 8.24 10.27 8.24 10.24 +3.94 43 77 9,558 +32
27JUN25 460.00 C 8.10 8.10 8.10 9.01 +3.43 43 11 9,761 0
27JUN25 470.00 C 0.00 0.00 0.00 8.00 +2.92 44 0 326 0
27JUN25 480.00 C 6.00 7.44 5.59 7.09 +2.50 44 214 677 +95
27JUN25 490.00 C 6.48 6.48 6.43 6.36 +2.12 45 200 215 +147
27JUN25 500.00 C 5.75 5.93 5.75 5.82 +1.91 46 208 1,040 +208
27JUN25 510.00 C 0.00 0.00 0.00 5.33 +1.72 47 0 30 0
27JUN25 520.00 C 0.00 0.00 0.00 4.82 +1.51 47 0 449 0
27JUN25 530.00 C 0.00 0.00 0.00 4.41 +1.39 48 0 37 0
27JUN25 540.00 C 0.00 0.00 0.00 4.10 +1.28 49 0 6 0
27JUN25 550.00 C 2.91 3.57 2.91 3.68 +1.10 49 155 823 -120
29SEP25 180.00 C 0.00 0.00 0.00 185.72 +17.98 47 0 0 0
29SEP25 182.50 C 0.00 0.00 0.00 183.22 +17.98 45 0 0 0
29SEP25 185.00 C 0.00 0.00 0.00 180.72 +17.98 44 0 0 0
29SEP25 187.50 C 0.00 0.00 0.00 178.22 +17.98 43 0 0 0
29SEP25 190.00 C 0.00 0.00 0.00 175.72 +17.98 42 0 0 0
29SEP25 192.50 C 0.00 0.00 0.00 173.23 +17.98 41 0 0 0
29SEP25 195.00 C 0.00 0.00 0.00 170.73 +17.98 40 0 0 0
29SEP25 197.50 C 0.00 0.00 0.00 168.23 +17.98 38 0 0 0
29SEP25 200.00 C 0.00 0.00 0.00 165.73 +17.97 37 0 20 0
29SEP25 205.00 C 0.00 0.00 0.00 160.74 +17.88 35 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 155.89 +17.81 35 0 1 0
29SEP25 215.00 C 0.00 0.00 0.00 151.14 +17.80 35 0 3 0
29SEP25 220.00 C 0.00 0.00 0.00 146.41 +17.72 35 0 114 0
29SEP25 225.00 C 0.00 0.00 0.00 141.73 +17.84 35 0 220 0
29SEP25 230.00 C 0.00 0.00 0.00 137.08 +17.60 35 0 0 0
29SEP25 235.00 C 0.00 0.00 0.00 132.44 +17.49 35 0 8 0
29SEP25 240.00 C 0.00 0.00 0.00 127.91 +17.44 35 0 107 0
29SEP25 245.00 C 0.00 0.00 0.00 123.38 +17.29 35 0 0 0
29SEP25 250.00 C 0.00 0.00 0.00 118.93 +17.22 35 0 35 0
29SEP25 255.00 C 0.00 0.00 0.00 114.56 +17.07 35 0 303 0
29SEP25 260.00 C 103.99 103.99 103.99 110.18 +16.86 35 2 430 -2
29SEP25 265.00 C 0.00 0.00 0.00 105.96 +16.79 35 0 2 0
29SEP25 270.00 C 0.00 0.00 0.00 101.79 +16.55 35 0 66 0
29SEP25 275.00 C 0.00 0.00 0.00 97.62 +16.31 35 0 827 0
29SEP25 280.00 C 0.00 0.00 0.00 93.67 +16.20 35 0 826 0
29SEP25 285.00 C 0.00 0.00 0.00 89.75 +15.92 35 0 62 0
29SEP25 290.00 C 0.00 0.00 0.00 85.83 +15.64 35 0 347 0
29SEP25 295.00 C 74.63 74.63 74.63 82.15 +15.48 35 3 1,451 0
29SEP25 300.00 C 68.00 75.00 68.00 78.52 +15.15 35 211 3,064 -111
29SEP25 310.00 C 0.00 0.00 0.00 71.47 +16.34 35 0 992 0
29SEP25 320.00 C 61.20 61.42 61.20 64.88 +15.45 35 2 723 +2
29SEP25 330.00 C 55.40 55.90 55.40 56.98 +12.91 33 2 956 0
29SEP25 340.00 C 0.00 0.00 0.00 51.31 +12.20 34 0 1,835 0
29SEP25 350.00 C 41.62 44.90 41.62 46.24 +11.54 34 374 4,418 +195
29SEP25 360.00 C 36.00 39.50 35.20 41.31 +10.82 34 82 3,128 -69
29SEP25 370.00 C 33.71 33.71 33.71 37.08 +9.69 34 19 742 -19
29SEP25 380.00 C 30.13 32.28 29.74 33.45 +9.07 35 64 755 -4
29SEP25 390.00 C 26.70 26.70 26.70 30.49 +8.54 35 15 1,411 -15
29SEP25 400.00 C 23.21 23.21 23.21 27.62 +8.00 36 2 3,760 0
29SEP25 410.00 C 0.00 0.00 0.00 25.16 +7.52 36 0 783 0
29SEP25 420.00 C 21.60 21.89 20.87 22.97 +7.06 37 469 3,364 +285
29SEP25 430.00 C 16.88 16.88 16.88 20.80 +6.61 38 4 4,098 0
29SEP25 440.00 C 18.50 18.50 18.50 19.18 +6.23 38 10 999 +10
29SEP25 450.00 C 0.00 0.00 0.00 17.58 +5.87 39 0 358 0
29SEP25 460.00 C 0.00 0.00 0.00 16.00 +5.48 39 0 350 0
29SEP25 470.00 C 0.00 0.00 0.00 14.87 +5.20 40 0 160 0
29SEP25 480.00 C 0.00 0.00 0.00 13.76 +4.93 40 0 296 0
29SEP25 490.00 C 0.00 0.00 0.00 12.65 +4.65 41 0 728 0
29SEP25 500.00 C 7.13 7.13 7.13 11.72 +4.15 41 50 614 +50
29SEP25 510.00 C 0.00 0.00 0.00 10.97 +3.97 42 0 146 0
29SEP25 520.00 C 0.00 0.00 0.00 10.24 +3.79 42 0 314 0
29SEP25 530.00 C 0.00 0.00 0.00 9.52 +3.62 43 0 352 0
29SEP25 540.00 C 0.00 0.00 0.00 9.11 +3.66 44 0 0 0
29SEP25 550.00 C 7.54 7.54 7.50 8.63 +3.52 44 10 420 +10
30DEC25 215.00 C 0.00 0.00 0.00 154.04 +17.79 34 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 149.49 +17.73 34 0 10 0
30DEC25 225.00 C 0.00 0.00 0.00 145.01 +17.74 34 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 140.53 +17.60 34 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 136.14 +17.55 34 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 131.81 +17.52 34 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 127.49 +17.34 34 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 123.28 +17.26 34 0 17 0
30DEC25 255.00 C 0.00 0.00 0.00 119.16 +17.23 34 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 115.03 +16.99 34 0 2 0
30DEC25 265.00 C 0.00 0.00 0.00 111.00 +16.86 34 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 103.91 +13.64 29 0 6 0
30DEC25 275.00 C 0.00 0.00 0.00 103.24 +16.58 34 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 99.37 +16.31 34 0 84 0
30DEC25 285.00 C 0.00 0.00 0.00 95.76 +16.31 34 0 16 0
30DEC25 290.00 C 84.47 84.47 84.47 92.18 +16.09 34 2 143 +2
30DEC25 295.00 C 79.33 79.33 79.33 88.59 +15.77 34 2 57 0
30DEC25 300.00 C 75.33 75.33 75.00 85.10 +15.56 34 3 1,032 0
30DEC25 310.00 C 0.00 0.00 0.00 78.60 +17.08 34 0 748 0
30DEC25 320.00 C 67.00 67.70 67.00 70.07 +14.20 32 6 1,685 -6
30DEC25 330.00 C 58.50 58.50 57.00 64.47 +13.72 33 149 1,292 0
30DEC25 340.00 C 0.00 0.00 0.00 58.96 +13.13 33 0 911 0
30DEC25 350.00 C 48.80 48.80 48.80 54.09 +12.63 33 1 1,076 -1
30DEC25 360.00 C 44.00 46.50 44.00 49.22 +11.93 33 4 967 -2
30DEC25 370.00 C 0.00 0.00 0.00 45.05 +10.99 33 0 424 0
30DEC25 380.00 C 36.50 36.50 36.50 40.93 +9.79 33 2 1,439 0
30DEC25 390.00 C 36.40 36.99 36.37 37.83 +9.47 34 268 481 +151
30DEC25 400.00 C 0.00 0.00 0.00 35.05 +8.93 34 0 906 0
30DEC25 410.00 C 0.00 0.00 0.00 32.30 +8.41 35 0 480 0
30DEC25 420.00 C 26.20 26.20 26.20 30.10 +8.17 35 1 302 0
30DEC25 430.00 C 0.00 0.00 0.00 28.02 +7.73 36 0 296 0
30DEC25 440.00 C 0.00 0.00 0.00 25.95 +7.29 37 0 236 0
30DEC25 450.00 C 0.00 0.00 0.00 24.28 +7.11 37 0 1,353 0
30DEC25 460.00 C 0.00 0.00 0.00 22.78 +6.76 38 0 41 0
30DEC25 470.00 C 18.16 18.16 18.16 21.30 +6.42 38 1 58 -1
30DEC25 480.00 C 18.20 18.20 18.20 19.83 +5.65 39 10 312 0
30DEC25 490.00 C 18.00 18.00 18.00 18.78 +5.57 39 5 377 +5
30DEC25 500.00 C 0.00 0.00 0.00 18.31 +5.89 40 0 213 0
30DEC25 510.00 C 0.00 0.00 0.00 17.28 +5.63 41 0 0 0
30DEC25 520.00 C 0.00 0.00 0.00 16.26 +5.38 41 0 200 0
30DEC25 530.00 C 0.00 0.00 0.00 15.37 +5.24 41 0 0 0
30DEC25 540.00 C 0.00 0.00 0.00 14.70 +5.09 42 0 0 0
30DEC25 550.00 C 10.50 10.50 10.50 14.04 +5.18 42 10 696 +6
30MAR26 260.00 C 0.00 0.00 0.00 119.65 +16.88 34 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 115.82 +16.68 34 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 111.98 +19.27 34 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 108.34 +16.32 34 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 104.79 +16.30 34 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 101.25 +16.00 34 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 97.70 +15.69 34 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 94.38 +15.60 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 91.17 +17.84 34 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 84.73 +16.98 34 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 78.80 +16.64 34 0 0 0
30MAR26 330.00 C 62.33 62.33 62.33 70.90 +13.60 32 15 48 +15
30MAR26 340.00 C 0.00 0.00 0.00 65.65 +13.21 32 0 280 0
30MAR26 350.00 C 54.10 54.10 52.60 60.84 +12.71 32 149 149 +149
30MAR26 360.00 C 49.75 52.50 49.75 56.03 +12.02 33 5 5 +5
30MAR26 370.00 C 0.00 0.00 0.00 51.91 +11.30 33 0 1 0
30MAR26 380.00 C 50.00 50.00 44.00 47.84 +10.12 33 2 178 +2
30MAR26 390.00 C 0.00 0.00 0.00 44.51 +9.66 33 0 90 0
30MAR26 400.00 C 0.00 0.00 0.00 41.71 +9.37 34 0 66 0
30MAR26 410.00 C 32.64 32.64 32.64 38.93 +8.79 34 4 4 +4
30MAR26 420.00 C 30.26 31.51 30.26 36.30 +8.34 35 95 76 -15
30MAR26 430.00 C 0.00 0.00 0.00 34.18 +8.19 35 0 4 0
30MAR26 440.00 C 0.00 0.00 0.00 32.08 +7.70 35 0 52 0
30MAR26 450.00 C 0.00 0.00 0.00 30.01 +7.22 36 0 81 0
30MAR26 460.00 C 0.00 0.00 0.00 28.27 +7.06 36 0 2 0
30MAR26 470.00 C 0.00 0.00 0.00 26.75 +6.84 37 0 21 0
30MAR26 480.00 C 21.00 22.30 21.00 25.25 +5.87 37 3 4 +3
TOTAL CALL 49,905 455,335 +6,214
07MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
07MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
07MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
07MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 181 0 100 0
07MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
07MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
07MAR25 290.00 P 0.00 0.00 0.00 0.01 0.00 149 0 152 0
07MAR25 295.00 P 0.00 0.00 0.00 0.01 0.00 138 0 124 0
07MAR25 300.00 P 0.01 0.01 0.01 0.01 0.00 128 100 273 +100
07MAR25 310.00 P 0.00 0.00 0.00 0.01 -0.01 108 0 420 0
07MAR25 320.00 P 0.10 0.10 0.06 0.01 -0.10 89 6 504 -6
07MAR25 330.00 P 0.10 0.18 0.10 0.01 -0.53 70 24 1,045 -23
07MAR25 340.00 P 1.00 1.00 0.18 0.07 -2.00 65 309 1,195 -267
07MAR25 350.00 P 1.00 1.71 0.30 0.45 -5.75 61 343 788 -69
07MAR25 360.00 P 4.80 6.00 1.61 2.15 -11.66 58 1,576 1,863 +224
07MAR25 370.00 P 10.67 10.70 6.79 7.00 -15.79 58 94 384 +13
07MAR25 380.00 P 18.91 18.91 14.54 15.16 -17.34 64 88 49 +34
07MAR25 390.00 P 0.00 0.00 0.00 24.63 -17.79 72 0 0 0
07MAR25 400.00 P 0.00 0.00 0.00 34.47 -17.93 80 0 0 0
07MAR25 410.00 P 0.00 0.00 0.00 44.42 -17.98 88 0 0 0
07MAR25 420.00 P 0.00 0.00 0.00 54.40 -18.00 0 0 0 0
07MAR25 430.00 P 0.00 0.00 0.00 64.40 -18.00 0 0 0 0
07MAR25 440.00 P 0.00 0.00 0.00 74.40 -18.00 0 0 0 0
07MAR25 450.00 P 0.00 0.00 0.00 84.40 -18.00 0 0 0 0
07MAR25 460.00 P 0.00 0.00 0.00 94.40 -18.00 0 0 0 0
07MAR25 470.00 P 0.00 0.00 0.00 104.40 -18.00 0 0 0 0
07MAR25 480.00 P 0.00 0.00 0.00 114.40 -18.00 0 0 0 0
07MAR25 490.00 P 0.00 0.00 0.00 124.40 -18.00 0 0 0 0
07MAR25 500.00 P 0.00 0.00 0.00 134.40 -18.00 0 0 0 0
14MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
14MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
14MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
14MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
14MAR25 290.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 60 0
14MAR25 295.00 P 0.00 0.00 0.00 0.01 -0.04 46 0 38 0
14MAR25 300.00 P 0.20 0.20 0.17 0.02 -0.09 45 8 210 0
14MAR25 310.00 P 0.33 0.33 0.32 0.09 -0.35 45 3 395 -1
14MAR25 320.00 P 0.54 0.54 0.52 0.33 -1.04 45 7 799 -3
14MAR25 330.00 P 1.50 1.50 1.00 1.01 -2.20 45 130 569 -15
14MAR25 340.00 P 2.90 3.53 2.10 2.33 -4.47 44 463 260 -195
14MAR25 350.00 P 5.75 6.90 4.32 4.87 -7.64 44 643 294 +22
14MAR25 360.00 P 11.00 11.44 8.33 9.38 -10.78 46 1,495 1,467 +1,435
14MAR25 370.00 P 19.30 19.80 14.88 15.38 -13.35 47 522 510 +510
14MAR25 380.00 P 27.25 27.25 22.64 23.23 -14.74 51 100 100 +100
14MAR25 390.00 P 0.00 0.00 0.00 31.39 -16.18 52 0 0 0
14MAR25 400.00 P 0.00 0.00 0.00 40.59 -16.75 55 0 0 0
14MAR25 410.00 P 0.00 0.00 0.00 50.08 -17.12 58 0 0 0
14MAR25 420.00 P 0.00 0.00 0.00 59.75 -17.37 62 0 0 0
14MAR25 430.00 P 0.00 0.00 0.00 69.53 -17.53 65 0 0 0
14MAR25 440.00 P 0.00 0.00 0.00 79.40 -17.63 69 0 0 0
14MAR25 450.00 P 0.00 0.00 0.00 89.30 -17.70 72 0 0 0
14MAR25 460.00 P 0.00 0.00 0.00 99.22 -17.76 75 0 0 0
14MAR25 470.00 P 0.00 0.00 0.00 109.17 -17.79 78 0 0 0
28MAR25 177.50 P 0.00 0.00 0.00 0.01 0.00 91 0 2,274 0
28MAR25 180.00 P 0.00 0.00 0.00 0.01 0.00 89 0 387 0
28MAR25 182.50 P 0.00 0.00 0.00 0.01 0.00 87 0 81 0
28MAR25 185.00 P 0.00 0.00 0.00 0.01 0.00 85 0 297 0
28MAR25 187.50 P 0.00 0.00 0.00 0.01 0.00 84 0 155 0
28MAR25 190.00 P 0.00 0.00 0.00 0.01 0.00 82 0 484 0
28MAR25 192.50 P 0.00 0.00 0.00 0.01 0.00 81 0 80 0
28MAR25 195.00 P 0.00 0.00 0.00 0.01 0.00 79 0 208 0
28MAR25 197.50 P 0.00 0.00 0.00 0.01 0.00 77 0 922 0
28MAR25 200.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,556 0
28MAR25 205.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,667 0
28MAR25 210.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,240 0
28MAR25 215.00 P 0.00 0.00 0.00 0.01 0.00 67 0 731 0
28MAR25 220.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,041 0
28MAR25 225.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,079 0
28MAR25 230.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,260 0
28MAR25 235.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,512 0
28MAR25 240.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6,178 0
28MAR25 245.00 P 0.10 0.14 0.10 0.01 0.00 51 100 4,808 -60
28MAR25 250.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 2,406 0
28MAR25 255.00 P 0.25 0.25 0.25 0.01 -0.02 46 10 2,335 -10
28MAR25 260.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 3,644 0
28MAR25 265.00 P 0.18 0.18 0.18 0.02 -0.05 44 100 2,018 +100
28MAR25 270.00 P 0.00 0.00 0.00 0.03 -0.09 43 0 3,657 0
28MAR25 275.00 P 0.00 0.00 0.00 0.05 -0.15 43 0 2,696 0
28MAR25 280.00 P 0.50 0.50 0.43 0.09 -0.22 43 61 2,634 +32
28MAR25 285.00 P 0.50 0.50 0.50 0.15 -0.31 43 31 5,953 0
28MAR25 290.00 P 0.66 0.66 0.56 0.24 -0.45 43 59 4,998 -8
28MAR25 295.00 P 0.73 0.80 0.73 0.38 -0.61 43 46 3,254 +10
28MAR25 300.00 P 0.90 0.97 0.82 0.57 -0.80 43 624 12,832 -232
28MAR25 310.00 P 2.20 2.20 1.23 1.20 -1.37 43 330 5,887 -139
28MAR25 320.00 P 2.29 2.84 1.95 2.19 -2.36 42 2,970 14,357 -1,258
28MAR25 330.00 P 3.89 4.72 3.25 3.85 -3.54 42 1,145 4,948 -149
28MAR25 340.00 P 6.45 7.66 5.50 6.33 -5.05 42 877 4,214 -592
28MAR25 350.00 P 11.10 12.27 8.88 9.74 -7.26 42 650 4,663 +83
28MAR25 360.00 P 16.38 16.94 13.60 14.32 -9.76 42 348 1,972 +144
28MAR25 370.00 P 22.50 24.98 19.50 20.42 -11.08 44 274 754 +183
28MAR25 380.00 P 30.07 30.07 26.85 27.13 -13.19 44 50 2,610 0
28MAR25 390.00 P 0.00 0.00 0.00 34.77 -14.52 45 0 438 0
28MAR25 400.00 P 0.00 0.00 0.00 43.20 -15.38 47 0 647 0
28MAR25 410.00 P 0.00 0.00 0.00 51.99 -16.10 48 0 221 0
28MAR25 420.00 P 0.00 0.00 0.00 61.12 -16.62 49 0 113 0
28MAR25 430.00 P 0.00 0.00 0.00 70.48 -17.03 51 0 93 0
28MAR25 440.00 P 0.00 0.00 0.00 80.06 -17.29 52 0 119 0
28MAR25 450.00 P 0.00 0.00 0.00 89.76 -17.46 53 0 842 0
28MAR25 460.00 P 0.00 0.00 0.00 99.52 -17.79 54 0 359 0
28MAR25 470.00 P 0.00 0.00 0.00 109.37 -17.71 56 0 155 0
28MAR25 480.00 P 0.00 0.00 0.00 119.25 -17.79 57 0 265 0
28MAR25 490.00 P 133.03 133.03 133.03 129.17 -17.83 58 23 255 +23
28MAR25 500.00 P 142.95 142.95 142.95 139.11 -17.87 60 30 30 +30
28MAR25 510.00 P 152.89 152.89 152.89 149.07 -17.89 61 30 112 +30
28MAR25 520.00 P 0.00 0.00 0.00 159.03 -17.91 62 0 150 0
28MAR25 530.00 P 0.00 0.00 0.00 169.00 -17.92 63 0 96 0
28MAR25 540.00 P 0.00 0.00 0.00 178.98 -17.92 65 0 377 0
28MAR25 550.00 P 0.00 0.00 0.00 188.96 -17.93 66 0 964 0
29APR25 215.00 P 0.00 0.00 0.00 0.01 0.00 43 0 130 0
29APR25 220.00 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
29APR25 225.00 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
29APR25 230.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 76 0
29APR25 235.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 75 0
29APR25 240.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 423 0
29APR25 245.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 209 0
29APR25 250.00 P 0.00 0.00 0.00 0.09 -0.05 38 0 526 0
29APR25 255.00 P 0.00 0.00 0.00 0.15 -0.07 39 0 2,417 0
29APR25 260.00 P 0.00 0.00 0.00 0.21 -0.11 39 0 396 0
29APR25 265.00 P 0.80 0.89 0.80 0.32 -0.16 39 22 2,378 0
29APR25 270.00 P 0.00 0.00 0.00 0.44 -0.25 39 0 960 0
29APR25 275.00 P 0.00 0.00 0.00 0.61 -0.34 39 0 921 0
29APR25 280.00 P 1.30 1.30 1.23 0.86 -0.44 39 69 2,670 +50
29APR25 285.00 P 0.00 0.00 0.00 1.14 -0.60 39 0 853 0
29APR25 290.00 P 2.17 2.17 1.60 1.51 -0.64 39 22 708 -1
29APR25 295.00 P 2.07 2.07 1.83 1.86 -0.97 38 380 2,681 +52
29APR25 300.00 P 2.30 2.43 2.10 2.36 -1.24 38 1,071 3,119 +135
29APR25 310.00 P 3.46 3.64 3.30 3.71 -1.94 38 343 4,680 -243
29APR25 320.00 P 5.00 5.50 4.62 5.60 -2.79 38 170 1,795 -48
29APR25 330.00 P 8.00 8.74 6.97 8.09 -3.81 38 992 3,324 +120
29APR25 340.00 P 11.24 12.72 9.97 11.25 -5.13 38 2,201 3,027 +235
29APR25 350.00 P 16.03 17.75 14.95 15.10 -6.90 38 834 1,673 +340
29APR25 360.00 P 21.55 22.84 19.70 19.71 -9.15 38 107 281 +20
29APR25 370.00 P 30.17 30.17 26.16 25.98 -10.48 39 442 532 +368
29APR25 380.00 P 34.79 35.00 34.43 33.00 -11.25 40 85 463 +85
29APR25 390.00 P 0.00 0.00 0.00 40.45 -12.23 42 0 0 0
29APR25 400.00 P 53.71 53.71 48.25 48.07 -13.42 42 31 416 +1
29APR25 410.00 P 0.00 0.00 0.00 56.42 -14.12 44 0 0 0
29APR25 420.00 P 66.72 66.72 66.72 65.09 -14.68 45 30 30 +30
29APR25 430.00 P 0.00 0.00 0.00 73.96 -15.25 46 0 0 0
29APR25 440.00 P 0.00 0.00 0.00 83.12 -15.62 48 0 0 0
29APR25 450.00 P 95.30 95.30 92.30 92.38 -16.01 49 247 495 +217
29APR25 460.00 P 0.00 0.00 0.00 101.82 -16.29 50 0 48 0
29APR25 470.00 P 0.00 0.00 0.00 111.36 -16.51 51 0 123 0
29APR25 480.00 P 0.00 0.00 0.00 120.93 -16.78 53 0 0 0
29APR25 490.00 P 0.00 0.00 0.00 130.66 -16.91 54 0 0 0
29APR25 500.00 P 0.00 0.00 0.00 140.40 -17.04 55 0 0 0
29APR25 510.00 P 0.00 0.00 0.00 150.17 -17.18 56 0 0 0
29APR25 520.00 P 0.00 0.00 0.00 160.00 -17.28 58 0 0 0
29APR25 530.00 P 0.00 0.00 0.00 169.86 -17.36 59 0 0 0
29APR25 540.00 P 0.00 0.00 0.00 179.74 -17.42 60 0 0 0
29APR25 550.00 P 0.00 0.00 0.00 189.63 -17.48 62 0 0 0
29MAY25 240.00 P 0.96 0.96 0.96 0.19 -0.06 37 30 523 +30
29MAY25 245.00 P 0.00 0.00 0.00 0.27 -0.08 37 0 31 0
29MAY25 250.00 P 0.00 0.00 0.00 0.36 -0.14 37 0 80 0
29MAY25 255.00 P 0.00 0.00 0.00 0.50 -0.19 37 0 180 0
29MAY25 260.00 P 0.00 0.00 0.00 0.66 -0.26 37 0 47 0
29MAY25 265.00 P 0.00 0.00 0.00 0.89 -0.38 37 0 82 0
29MAY25 270.00 P 1.37 1.57 1.37 1.16 -0.47 37 473 746 -231
29MAY25 275.00 P 1.95 1.95 1.70 1.53 -0.58 37 72 1,311 +40
29MAY25 280.00 P 2.10 2.10 1.90 1.90 -0.61 37 90 314 +15
29MAY25 285.00 P 2.22 2.22 2.22 2.29 -0.90 37 80 835 -50
29MAY25 290.00 P 0.00 0.00 0.00 2.79 -1.11 37 0 1,593 0
29MAY25 295.00 P 3.37 3.43 3.06 3.47 -1.36 37 75 696 +15
29MAY25 300.00 P 3.82 3.82 3.53 4.17 -1.62 37 118 1,114 -3
29MAY25 310.00 P 5.32 5.41 5.00 6.01 -2.24 37 63 2,978 +60
29MAY25 320.00 P 8.29 8.29 7.01 8.35 -3.00 37 54 1,824 -8
29MAY25 330.00 P 11.07 11.83 9.78 11.24 -3.91 37 306 1,379 +4
29MAY25 340.00 P 14.81 15.93 13.20 14.70 -4.94 36 139 1,198 +38
29MAY25 350.00 P 20.16 20.16 17.88 18.73 -6.88 36 206 1,937 -43
29MAY25 360.00 P 25.38 26.18 23.09 23.58 -8.44 36 416 1,491 +247
29MAY25 370.00 P 31.02 32.70 30.15 29.83 -10.04 37 249 684 +113
29MAY25 380.00 P 38.09 38.09 36.98 36.18 -10.82 38 107 140 +107
29MAY25 390.00 P 0.00 0.00 0.00 43.41 -11.73 39 0 0 0
29MAY25 400.00 P 0.00 0.00 0.00 50.98 -12.55 40 0 30 0
29MAY25 410.00 P 0.00 0.00 0.00 58.96 -13.37 41 0 0 0
29MAY25 420.00 P 0.00 0.00 0.00 67.27 -13.99 42 0 1 0
29MAY25 430.00 P 0.00 0.00 0.00 75.87 -14.61 42 0 0 0
29MAY25 440.00 P 0.00 0.00 0.00 84.70 -15.06 43 0 45 0
29MAY25 450.00 P 0.00 0.00 0.00 93.71 -15.55 44 0 0 0
29MAY25 460.00 P 0.00 0.00 0.00 102.93 -15.88 45 0 48 0
29MAY25 470.00 P 0.00 0.00 0.00 112.20 -16.23 46 0 48 0
29MAY25 480.00 P 0.00 0.00 0.00 121.69 -16.48 47 0 48 0
29MAY25 490.00 P 0.00 0.00 0.00 131.23 -16.70 48 0 48 0
29MAY25 500.00 P 0.00 0.00 0.00 140.80 -16.92 48 0 48 0
29MAY25 510.00 P 0.00 0.00 0.00 150.51 -17.07 49 0 0 0
29MAY25 520.00 P 0.00 0.00 0.00 160.26 -17.20 50 0 0 0
29MAY25 530.00 P 0.00 0.00 0.00 170.02 -17.33 51 0 0 0
29MAY25 540.00 P 0.00 0.00 0.00 179.82 -17.44 52 0 0 0
29MAY25 550.00 P 0.00 0.00 0.00 189.69 -17.50 53 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 0.01 0.00 39 0 867 0
27JUN25 182.50 P 0.00 0.00 0.00 0.01 0.00 39 0 167 0
27JUN25 185.00 P 0.00 0.00 0.00 0.01 0.00 38 0 438 0
27JUN25 187.50 P 0.00 0.00 0.00 0.01 0.00 37 0 143 0
27JUN25 190.00 P 0.00 0.00 0.00 0.01 0.00 36 0 277 0
27JUN25 192.50 P 0.00 0.00 0.00 0.01 0.00 36 0 67 0
27JUN25 195.00 P 0.00 0.00 0.00 0.01 0.00 35 0 104 0
27JUN25 197.50 P 0.00 0.00 0.00 0.02 0.00 36 0 47 0
27JUN25 200.00 P 0.00 0.00 0.00 0.03 0.00 37 0 780 0
27JUN25 205.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 164 0
27JUN25 210.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 1,299 0
27JUN25 215.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 542 0
27JUN25 220.00 P 0.98 1.11 0.78 0.12 -0.04 36 270 1,545 +240
27JUN25 225.00 P 0.00 0.00 0.00 0.18 -0.05 36 0 698 0
27JUN25 230.00 P 0.00 0.00 0.00 0.24 -0.08 36 0 814 0
27JUN25 235.00 P 0.00 0.00 0.00 0.34 -0.10 36 0 955 0
27JUN25 240.00 P 1.30 1.30 1.25 0.45 -0.14 36 120 458 -90
27JUN25 245.00 P 0.00 0.00 0.00 0.61 -0.18 37 0 1,533 0
27JUN25 250.00 P 1.42 1.53 1.42 0.78 -0.25 36 60 8,094 +30
27JUN25 255.00 P 0.00 0.00 0.00 1.02 -0.33 36 0 1,355 0
27JUN25 260.00 P 0.00 0.00 0.00 1.28 -0.42 37 0 3,755 0
27JUN25 265.00 P 0.00 0.00 0.00 1.63 -0.60 36 0 1,049 0
27JUN25 270.00 P 0.00 0.00 0.00 2.00 -0.73 37 0 827 0
27JUN25 275.00 P 0.00 0.00 0.00 2.50 -0.77 36 0 712 0
27JUN25 280.00 P 3.16 3.16 2.99 2.98 -0.93 36 61 1,297 +29
27JUN25 285.00 P 3.49 3.49 3.49 3.57 -1.15 36 30 702 0
27JUN25 290.00 P 4.04 4.04 3.88 4.27 -1.38 36 61 6,553 +60
27JUN25 295.00 P 4.56 4.95 4.56 5.04 -1.63 36 185 14,265 +90
27JUN25 300.00 P 5.55 5.63 5.22 5.98 -1.91 36 149 22,202 +120
27JUN25 310.00 P 7.76 7.76 7.25 8.12 -2.54 36 61 1,836 -1
27JUN25 320.00 P 10.76 10.76 9.58 10.68 -3.30 36 112 2,178 +51
27JUN25 330.00 P 13.40 13.74 12.74 13.82 -4.03 36 122 3,193 +30
27JUN25 340.00 P 17.20 17.20 16.60 17.53 -5.04 36 43 892 0
27JUN25 350.00 P 21.62 22.35 21.51 21.71 -6.67 36 37 1,399 0
27JUN25 360.00 P 27.59 27.59 27.59 26.73 -8.07 36 2 1,400 +2
27JUN25 370.00 P 34.65 36.33 33.07 32.67 -9.32 36 259 713 +125
27JUN25 380.00 P 39.47 39.49 39.47 39.29 -10.23 37 60 134 +49
27JUN25 390.00 P 46.59 46.59 46.59 46.55 -10.79 38 100 101 +100
27JUN25 400.00 P 0.00 0.00 0.00 53.64 -12.01 39 0 6 0
27JUN25 410.00 P 0.00 0.00 0.00 61.35 -12.76 39 0 60 0
27JUN25 420.00 P 0.00 0.00 0.00 69.52 -13.42 40 0 646 0
27JUN25 430.00 P 0.00 0.00 0.00 77.86 -13.99 41 0 0 0
27JUN25 440.00 P 0.00 0.00 0.00 86.50 -14.55 42 0 30 0
27JUN25 450.00 P 0.00 0.00 0.00 95.33 -15.00 42 0 0 0
27JUN25 460.00 P 0.00 0.00 0.00 104.27 -15.44 43 0 14 0
27JUN25 470.00 P 0.00 0.00 0.00 113.49 -15.77 44 0 0 0
27JUN25 480.00 P 0.00 0.00 0.00 122.76 -16.09 44 0 0 0
27JUN25 490.00 P 0.00 0.00 0.00 132.10 -16.37 45 0 0 0
27JUN25 500.00 P 0.00 0.00 0.00 141.64 -16.58 46 0 18 0
27JUN25 510.00 P 0.00 0.00 0.00 151.20 -16.80 47 0 0 0
27JUN25 520.00 P 0.00 0.00 0.00 160.81 -16.99 47 0 30 0
27JUN25 530.00 P 0.00 0.00 0.00 170.50 -17.12 48 0 0 0
27JUN25 540.00 P 0.00 0.00 0.00 180.26 -17.24 49 0 0 0
27JUN25 550.00 P 0.00 0.00 0.00 190.04 -17.36 49 0 90 0
29SEP25 180.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 533 0
29SEP25 182.50 P 0.00 0.00 0.00 0.09 -0.03 35 0 142 0
29SEP25 185.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 78 0
29SEP25 187.50 P 0.00 0.00 0.00 0.13 -0.04 35 0 48 0
29SEP25 190.00 P 0.00 0.00 0.00 0.15 -0.05 35 0 77 0
29SEP25 192.50 P 0.00 0.00 0.00 0.18 -0.05 35 0 75 0
29SEP25 195.00 P 0.00 0.00 0.00 0.21 -0.06 35 0 124 0
29SEP25 197.50 P 0.00 0.00 0.00 0.23 -0.09 35 0 155 0
29SEP25 200.00 P 1.15 1.15 1.04 0.27 -0.09 35 186 890 +186
29SEP25 205.00 P 0.00 0.00 0.00 0.37 -0.11 35 0 65 0
29SEP25 210.00 P 0.00 0.00 0.00 0.46 -0.17 35 0 178 0
29SEP25 215.00 P 0.00 0.00 0.00 0.61 -0.18 35 0 213 0
29SEP25 220.00 P 0.00 0.00 0.00 0.77 -0.26 35 0 381 0
29SEP25 225.00 P 0.00 0.00 0.00 0.97 -0.30 35 0 334 0
29SEP25 230.00 P 0.00 0.00 0.00 1.22 -0.38 35 0 123 0
29SEP25 235.00 P 0.00 0.00 0.00 1.47 -0.48 35 0 154 0
29SEP25 240.00 P 0.00 0.00 0.00 1.83 -0.54 35 0 500 0
29SEP25 245.00 P 0.00 0.00 0.00 2.19 -0.69 35 0 270 0
29SEP25 250.00 P 0.00 0.00 0.00 2.64 -0.76 35 0 244 0
29SEP25 255.00 P 0.00 0.00 0.00 3.16 -0.80 35 0 1,048 0
29SEP25 260.00 P 0.00 0.00 0.00 3.68 -0.98 35 0 874 0
29SEP25 265.00 P 0.00 0.00 0.00 4.36 -1.04 35 0 865 0
29SEP25 270.00 P 0.00 0.00 0.00 5.08 -1.26 35 0 889 0
29SEP25 275.00 P 0.00 0.00 0.00 5.82 -1.46 35 0 1,251 0
29SEP25 280.00 P 6.45 6.81 6.27 6.56 -1.76 35 96 3,924 -66
29SEP25 285.00 P 7.20 7.20 7.20 7.51 -2.04 35 108 1,189 -92
29SEP25 290.00 P 8.63 8.63 8.63 8.47 -2.31 35 4 4,275 -4
29SEP25 295.00 P 0.00 0.00 0.00 9.66 -2.49 35 0 2,512 0
29SEP25 300.00 P 11.00 11.00 10.14 10.90 -2.80 35 460 3,863 +206
29SEP25 310.00 P 14.45 14.45 13.13 13.61 -3.33 35 50 1,490 0
29SEP25 320.00 P 17.50 17.50 16.70 16.76 -4.20 35 74 2,191 +71
29SEP25 330.00 P 21.50 22.00 20.42 20.58 -5.13 35 67 1,851 +18
29SEP25 340.00 P 26.01 26.01 25.86 25.12 -5.84 35 6 1,975 0
29SEP25 350.00 P 30.60 30.60 30.60 30.10 -6.73 36 3 3,241 +3
29SEP25 360.00 P 37.54 37.54 37.54 35.56 -7.30 36 10 2,488 0
29SEP25 370.00 P 44.00 44.00 41.94 41.28 -8.47 36 33 415 0
29SEP25 380.00 P 49.60 49.60 49.60 47.70 -7.59 37 30 422 -30
29SEP25 390.00 P 0.00 0.00 0.00 54.57 -8.21 38 0 97 0
29SEP25 400.00 P 0.00 0.00 0.00 60.22 -11.82 37 0 14 0
29SEP25 410.00 P 0.00 0.00 0.00 67.70 -10.75 37 0 0 0
29SEP25 420.00 P 0.00 0.00 0.00 75.42 -11.29 38 0 0 0
29SEP25 430.00 P 0.00 0.00 0.00 83.27 -11.83 38 0 0 0
29SEP25 440.00 P 0.00 0.00 0.00 91.60 -12.27 39 0 22 0
29SEP25 450.00 P 100.79 100.79 100.79 99.99 -12.73 39 14 2,062 0
29SEP25 460.00 P 0.00 0.00 0.00 108.49 -13.19 40 0 0 0
29SEP25 470.00 P 0.00 0.00 0.00 117.35 -13.56 40 0 0 0
29SEP25 480.00 P 0.00 0.00 0.00 126.27 -13.92 41 0 316 0
29SEP25 490.00 P 0.00 0.00 0.00 135.25 -14.29 41 0 0 0
29SEP25 500.00 P 0.00 0.00 0.00 144.40 -14.65 42 0 60 0
29SEP25 510.00 P 0.00 0.00 0.00 153.71 -14.93 42 0 105 0
29SEP25 520.00 P 0.00 0.00 0.00 163.05 -15.22 43 0 0 0
29SEP25 530.00 P 0.00 0.00 0.00 172.45 -15.51 43 0 0 0
29SEP25 540.00 P 0.00 0.00 0.00 181.92 -15.80 44 0 0 0
29SEP25 550.00 P 0.00 0.00 0.00 191.53 -16.01 44 0 57 0
30DEC25 215.00 P 0.00 0.00 0.00 1.41 -0.19 34 0 591 0
30DEC25 220.00 P 0.00 0.00 0.00 1.70 -0.26 34 0 331 0
30DEC25 225.00 P 0.00 0.00 0.00 2.06 -0.25 34 0 200 0
30DEC25 230.00 P 0.00 0.00 0.00 2.43 -0.39 34 0 490 0
30DEC25 235.00 P 0.00 0.00 0.00 2.89 -0.44 34 0 200 0
30DEC25 240.00 P 0.00 0.00 0.00 3.41 -0.47 34 0 224 0
30DEC25 245.00 P 0.00 0.00 0.00 3.93 -0.66 34 0 76 0
30DEC25 250.00 P 4.55 4.63 4.55 4.58 -0.72 34 104 1,986 +4
30DEC25 255.00 P 0.00 0.00 0.00 5.30 -0.78 34 0 138 0
30DEC25 260.00 P 5.80 5.80 5.80 6.03 -1.01 34 1 190 -1
30DEC25 265.00 P 0.00 0.00 0.00 6.66 -1.34 34 0 294 0
30DEC25 270.00 P 0.00 0.00 0.00 7.84 -0.90 34 0 148 0
30DEC25 275.00 P 0.00 0.00 0.00 8.82 -1.14 34 0 378 0
30DEC25 280.00 P 9.72 9.72 9.53 9.52 -1.66 34 60 1,295 +60
30DEC25 285.00 P 10.30 10.30 10.30 10.74 -1.68 34 1 474 +1
30DEC25 290.00 P 11.40 11.40 11.40 11.98 -1.92 34 1 243 -1
30DEC25 295.00 P 0.00 0.00 0.00 13.23 -2.22 34 0 513 0
30DEC25 300.00 P 15.00 15.00 14.39 14.60 -2.73 34 21 609 0
30DEC25 310.00 P 18.10 18.10 17.50 17.74 -3.25 34 6 77 -1
30DEC25 320.00 P 21.54 21.54 21.00 21.31 -4.02 34 43 293 -38
30DEC25 330.00 P 26.50 26.50 25.33 25.49 -4.68 34 12 149 -1
30DEC25 340.00 P 0.00 0.00 0.00 30.08 -5.42 34 0 596 0
30DEC25 350.00 P 36.85 36.85 34.50 35.17 -5.97 35 26 1,960 -26
30DEC25 360.00 P 41.00 42.90 41.00 40.74 -6.19 35 38 704 +38
30DEC25 370.00 P 47.50 47.89 46.53 46.47 -7.28 35 242 311 +130
30DEC25 380.00 P 0.00 0.00 0.00 52.31 -6.81 35 0 7 0
30DEC25 390.00 P 0.00 0.00 0.00 59.25 -7.05 36 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 64.59 -9.36 35 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 71.76 -9.95 36 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 79.46 -10.31 36 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 87.29 -10.82 37 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 95.21 -11.33 37 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 103.52 -11.65 38 0 0 0
30DEC25 460.00 P 0.00 0.00 0.00 111.98 -12.08 38 0 0 0
30DEC25 470.00 P 0.00 0.00 0.00 120.51 -12.50 39 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 129.14 -12.91 39 0 2 0
30DEC25 490.00 P 0.00 0.00 0.00 138.09 -13.18 40 0 0 0
30DEC25 500.00 P 0.00 0.00 0.00 147.10 -13.51 40 0 2 0
30DEC25 510.00 P 0.00 0.00 0.00 156.16 -13.85 41 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 165.28 -14.19 41 0 1 0
30DEC25 530.00 P 0.00 0.00 0.00 174.53 -14.46 41 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 183.93 -14.71 42 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 193.37 -14.97 42 0 240 0
30MAR26 260.00 P 8.31 8.31 8.31 8.26 -1.14 34 30 44 +27
30MAR26 265.00 P 0.00 0.00 0.00 9.24 -1.37 34 0 50 0
30MAR26 270.00 P 10.91 10.91 10.00 10.23 -1.83 34 16 53 -11
30MAR26 275.00 P 0.00 0.00 0.00 11.42 -1.81 34 0 11 0
30MAR26 280.00 P 0.00 0.00 0.00 12.47 -2.17 34 0 52 0
30MAR26 285.00 P 0.00 0.00 0.00 13.89 -2.26 34 0 23 0
30MAR26 290.00 P 0.00 0.00 0.00 15.00 -2.79 33 0 42 0
30MAR26 295.00 P 0.00 0.00 0.00 16.79 -2.88 34 0 20 0
30MAR26 300.00 P 18.60 18.60 18.60 18.40 -3.16 34 1 32 +1
30MAR26 310.00 P 0.00 0.00 0.00 22.34 -3.32 34 0 11 0
30MAR26 320.00 P 0.00 0.00 0.00 25.92 -3.92 34 0 4 0
30MAR26 330.00 P 31.60 31.60 30.00 30.31 -4.40 34 17 42 +17
30MAR26 340.00 P 35.90 36.41 35.00 34.89 -4.79 35 37 36 +16
30MAR26 350.00 P 41.20 41.20 39.88 39.84 -5.40 35 24 58 -10
30MAR26 360.00 P 47.10 47.10 45.88 44.88 -6.15 35 2 31 0
30MAR26 370.00 P 0.00 0.00 0.00 50.61 -7.05 35 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 56.45 -8.33 35 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 63.15 -6.76 35 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 70.34 -6.98 36 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 75.36 -9.66 35 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 82.67 -10.15 35 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 90.40 -10.49 36 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 98.22 -11.03 36 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 106.14 -11.56 36 0 0 0
30MAR26 460.00 P 0.00 0.00 0.00 114.40 -11.84 37 0 0 0
30MAR26 470.00 P 0.00 0.00 0.00 122.84 -12.20 37 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 131.34 -12.65 38 0 0 0
TOTAL PUT 26,748 324,513 +3,073
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$ 22.25
28MAR25 15.50 C 0.00 0.00 0.00 6.79 -0.20 54 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 6.29 -0.20 47 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 5.79 -0.20 36 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 5.29 -0.20 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 4.79 -0.20 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 4.29 -0.21 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 3.80 -0.20 32 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 3.31 -0.19 32 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 2.87 -0.10 39 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 2.39 -0.11 35 0 3 0
28MAR25 21.00 C 0.00 0.00 0.00 1.54 -0.10 33 0 50 0
28MAR25 22.00 C 0.80 0.80 0.80 0.85 -0.08 31 3 186 +3
28MAR25 23.00 C 0.35 0.35 0.35 0.40 -0.05 31 2 82 +2
28MAR25 24.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 206 0
28MAR25 25.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 82 0
28MAR25 26.00 C 0.00 0.00 0.00 0.02 0.00 32 0 24 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 85 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 22 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 77 0 40 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 81 0 11 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29APR25 15.50 C 0.00 0.00 0.00 6.84 -0.20 0 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 6.35 -0.20 35 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 5.85 -0.20 29 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 5.35 -0.20 0 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 4.86 -0.20 27 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 4.37 -0.20 27 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 3.89 -0.20 27 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 3.42 -0.19 27 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 3.02 -0.10 31 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 2.58 -0.09 30 0 160 0
29APR25 21.00 C 0.00 0.00 0.00 1.79 -0.13 28 0 190 0
29APR25 22.00 C 1.18 1.18 1.18 1.14 -0.08 27 10 120 +10
29APR25 23.00 C 0.00 0.00 0.00 0.68 -0.06 27 0 51 0
29APR25 24.00 C 0.00 0.00 0.00 0.38 -0.04 27 0 55 0
29APR25 25.00 C 0.00 0.00 0.00 0.19 -0.04 27 0 72 0
29APR25 26.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 365 0
29APR25 27.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 18 0
29APR25 28.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 6.38 -0.20 0 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 5.89 -0.20 27 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 5.40 -0.20 27 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 4.91 -0.20 27 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 4.43 -0.19 27 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 3.96 -0.19 27 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 3.50 -0.18 27 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 3.12 -0.11 30 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 2.70 -0.09 29 0 0 0
29MAY25 21.00 C 1.85 1.85 1.85 1.95 -0.08 28 1 17 0
29MAY25 22.00 C 0.00 0.00 0.00 1.30 -0.10 27 0 15 0
29MAY25 23.00 C 0.82 0.82 0.82 0.85 -0.07 27 15 111 +15
29MAY25 24.00 C 0.00 0.00 0.00 0.52 -0.05 27 0 49 0
29MAY25 25.00 C 0.00 0.00 0.00 0.29 -0.04 27 0 60 0
29MAY25 26.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 98 0
29MAY25 27.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 45 0
29MAY25 28.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 50 0
29MAY25 29.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 6.88 -0.20 29 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 6.38 -0.21 0 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 5.89 -0.20 26 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 5.40 -0.20 26 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 4.91 -0.20 26 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 4.44 -0.19 27 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 3.97 -0.19 27 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 3.51 -0.19 26 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 3.15 -0.10 29 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 2.75 -0.09 29 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 2.01 -0.07 28 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 1.40 -0.07 27 0 1 0
27JUN25 23.00 C 0.00 0.00 0.00 0.93 -0.07 27 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 0.60 -0.07 27 0 2 0
27JUN25 25.00 C 0.00 0.00 0.00 0.37 -0.05 27 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.22 -0.03 27 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
27JUN25 29.00 C 0.10 0.10 0.10 0.04 -0.01 27 20 20 +20
27JUN25 30.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
27JUN25 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 28 0
27JUN25 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 6.88 -0.21 27 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 6.40 -0.20 29 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 5.92 -0.20 29 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 5.45 -0.19 29 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 4.99 -0.19 29 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 4.55 -0.19 29 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 4.13 -0.18 29 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 3.74 -0.16 29 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 3.37 -0.15 29 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 3.02 -0.15 29 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 2.41 -0.12 29 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.85 -0.09 28 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 1.49 -0.08 29 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 1.15 -0.06 29 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.88 -0.05 29 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.66 -0.04 29 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.50 -0.02 29 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.37 -0.02 29 0 4 0
29SEP25 29.00 C 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.20 -0.01 29 0 8 0
29SEP25 31.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 22 0
29SEP25 33.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 10 0
29SEP25 34.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 25 0
29SEP25 35.00 C 0.00 0.00 0.00 0.04 0.00 29 0 10 0
29SEP25 36.00 C 0.00 0.00 0.00 0.03 0.00 29 0 20 0
29SEP25 37.00 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
30DEC25 15.50 C 0.00 0.00 0.00 6.89 -0.20 26 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.41 -0.20 26 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 5.94 -0.20 26 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.49 -0.19 26 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.05 -0.19 26 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.64 -0.18 26 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.25 -0.17 26 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.88 -0.17 26 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.54 -0.16 26 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.23 -0.14 26 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.65 -0.14 26 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 2.10 -0.11 26 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.75 -0.10 26 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.40 -0.08 26 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.10 -0.08 26 0 12 0
30DEC25 26.00 C 0.00 0.00 0.00 0.87 -0.07 26 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.68 -0.06 26 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.53 -0.04 26 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.40 -0.04 26 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.18 -0.02 26 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 6.02 -0.18 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.60 -0.18 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.20 -0.17 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.83 -0.16 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.47 -0.15 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.13 -0.15 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.81 -0.14 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.51 -0.14 25 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.96 -0.12 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.40 -0.10 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.05 -0.08 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.68 -0.08 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.37 -0.08 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.12 -0.06 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.90 -0.05 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.72 -0.04 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.58 -0.04 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.46 -0.03 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.36 -0.03 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
TOTAL CALL 51 2,580 +50
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 153 0
28MAR25 19.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 63 0
28MAR25 20.00 P 0.07 0.07 0.07 0.06 +0.02 31 10 99 0
28MAR25 21.00 P 0.24 0.24 0.24 0.20 +0.04 30 5 141 +5
28MAR25 22.00 P 0.52 0.55 0.52 0.51 +0.06 29 9 102 +9
28MAR25 23.00 P 0.00 0.00 0.00 1.06 +0.08 29 0 68 0
28MAR25 24.00 P 0.00 0.00 0.00 1.82 +0.08 27 0 49 0
28MAR25 25.00 P 0.00 0.00 0.00 2.77 +0.12 30 0 8 0
28MAR25 26.00 P 0.00 0.00 0.00 3.75 +0.20 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 4.75 +0.20 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 5.75 +0.20 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 6.75 +0.20 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.75 +0.20 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 8.75 +0.20 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.75 +0.20 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.75 +0.20 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.75 +0.20 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.75 +0.20 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 13.75 +0.20 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 14.75 +0.20 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 15.75 +0.20 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29APR25 18.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 101 0
29APR25 19.50 P 0.12 0.12 0.12 0.10 +0.01 27 4 39 -1
29APR25 20.00 P 0.20 0.20 0.20 0.16 +0.01 27 20 217 +20
29APR25 21.00 P 0.00 0.00 0.00 0.39 +0.04 27 0 291 0
29APR25 22.00 P 0.00 0.00 0.00 0.74 +0.05 26 0 39 0
29APR25 23.00 P 0.00 0.00 0.00 1.29 +0.06 26 0 25 0
29APR25 24.00 P 0.00 0.00 0.00 1.97 +0.08 25 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 2.85 +0.10 27 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 3.77 +0.19 27 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 4.75 +0.20 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.75 +0.20 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.75 +0.20 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.75 +0.20 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.75 +0.20 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.75 +0.20 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 14 0
29MAY25 17.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 2 0
29MAY25 18.50 P 0.00 0.00 0.00 0.15 +0.03 27 0 15 0
29MAY25 19.00 P 0.24 0.24 0.24 0.22 +0.03 27 4 63 0
29MAY25 19.50 P 0.00 0.00 0.00 0.33 +0.05 27 0 22 0
29MAY25 20.00 P 0.00 0.00 0.00 0.46 +0.06 27 0 26 0
29MAY25 21.00 P 0.79 0.80 0.79 0.81 +0.07 27 18 95 +18
29MAY25 22.00 P 0.00 0.00 0.00 1.29 +0.09 26 0 6 0
29MAY25 23.00 P 0.00 0.00 0.00 1.91 +0.10 26 0 18 0
29MAY25 24.00 P 0.00 0.00 0.00 2.68 +0.12 26 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 3.51 +0.09 26 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 4.43 +0.19 27 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 5.36 +0.19 26 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 6.33 +0.20 27 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 7.30 +0.20 25 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 8.29 +0.20 27 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 9.28 +0.21 29 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 10.27 +0.21 30 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 211 0
27JUN25 16.00 P 0.00 0.00 0.00 0.02 0.00 26 0 180 0
27JUN25 16.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 440 0
27JUN25 17.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 2 0
27JUN25 18.00 P 0.17 0.17 0.17 0.15 +0.02 27 6 6 +6
27JUN25 18.50 P 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.32 +0.03 27 0 7 0
27JUN25 19.50 P 0.00 0.00 0.00 0.44 +0.04 27 0 11 0
27JUN25 20.00 P 0.60 0.60 0.60 0.58 +0.05 27 36 84 +36
27JUN25 21.00 P 0.00 0.00 0.00 0.94 +0.05 26 0 11 0
27JUN25 22.00 P 0.00 0.00 0.00 1.44 +0.06 26 0 2 0
27JUN25 23.00 P 0.00 0.00 0.00 2.03 +0.07 25 0 1 0
27JUN25 24.00 P 0.00 0.00 0.00 2.78 +0.08 26 0 2 0
27JUN25 25.00 P 0.00 0.00 0.00 3.58 +0.08 25 0 3 0
27JUN25 26.00 P 0.00 0.00 0.00 4.49 +0.18 27 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 5.40 +0.18 26 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 6.35 +0.19 26 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 7.32 +0.20 27 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 8.30 +0.20 27 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 9.28 +0.20 27 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 10.27 +0.20 28 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 11.26 +0.20 29 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 12.25 +0.20 29 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 13.24 +0.20 28 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 14.23 +0.20 0 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 15.22 +0.20 0 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 280 0
29SEP25 16.00 P 0.00 0.00 0.00 0.14 +0.02 29 0 140 0
29SEP25 16.50 P 0.00 0.00 0.00 0.19 +0.02 29 0 220 0
29SEP25 17.00 P 0.00 0.00 0.00 0.26 +0.03 29 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.34 +0.03 29 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.44 +0.04 29 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.56 +0.05 29 0 0 0
29SEP25 19.00 P 0.76 0.76 0.76 0.70 +0.06 29 12 16 +12
29SEP25 19.50 P 0.00 0.00 0.00 0.85 +0.06 29 0 6 0
29SEP25 20.00 P 0.00 0.00 0.00 1.04 +0.08 29 0 3 0
29SEP25 21.00 P 0.00 0.00 0.00 1.46 +0.09 29 0 23 0
29SEP25 22.00 P 0.00 0.00 0.00 2.03 +0.11 30 0 4 0
29SEP25 23.00 P 0.00 0.00 0.00 2.57 +0.13 29 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 3.24 +0.14 29 0 37 0
29SEP25 25.00 P 0.00 0.00 0.00 3.98 +0.16 29 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 4.78 +0.17 29 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 5.63 +0.18 29 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.51 +0.18 29 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.43 +0.19 29 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.38 +0.20 29 0 4 0
29SEP25 31.00 P 0.00 0.00 0.00 9.33 +0.20 29 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.30 +0.20 29 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 11.28 +0.21 29 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 12.26 +0.21 29 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 13.25 +0.21 30 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 14.24 +0.21 31 0 1 0
29SEP25 37.00 P 0.00 0.00 0.00 15.23 +0.21 31 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.18 +0.01 26 0 180 0
30DEC25 16.50 P 0.00 0.00 0.00 0.25 +0.02 26 0 182 0
30DEC25 17.00 P 0.00 0.00 0.00 0.32 +0.02 26 0 100 0
30DEC25 17.50 P 0.00 0.00 0.00 0.41 +0.02 26 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.52 +0.03 26 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.64 +0.03 26 0 1 0
30DEC25 19.00 P 1.01 1.01 1.01 0.79 +0.04 26 5 5 +5
30DEC25 19.50 P 0.00 0.00 0.00 0.95 +0.05 26 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 1.14 +0.06 26 0 3 0
30DEC25 21.00 P 0.00 0.00 0.00 1.56 +0.07 26 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.13 +0.09 27 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 2.65 +0.10 26 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.31 +0.12 26 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.03 +0.13 26 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.82 +0.15 26 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.66 +0.16 26 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.53 +0.17 26 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 7.44 +0.18 26 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.38 +0.19 26 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.33 +0.19 26 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.30 +0.20 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.32 +0.03 25 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.41 +0.03 26 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.50 +0.04 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.62 +0.04 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.75 +0.05 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.90 +0.05 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.07 +0.07 25 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 1.26 +0.07 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.69 +0.09 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.26 +0.11 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.77 +0.12 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.41 +0.13 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.12 +0.14 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.89 +0.15 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.71 +0.16 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.57 +0.17 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.47 +0.18 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.40 +0.19 25 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.34 +0.19 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.31 +0.20 26 0 0 0
TOTAL PUT 129 4,373 +110
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$ 90.00
07MAR25 55.00 C 0.00 0.00 0.00 35.01 -1.90 310 0 0 0
07MAR25 57.50 C 0.00 0.00 0.00 32.51 -1.90 282 0 0 0
07MAR25 60.00 C 0.00 0.00 0.00 30.01 -1.90 255 0 0 0
07MAR25 62.50 C 0.00 0.00 0.00 27.51 -1.90 230 0 0 0
07MAR25 65.00 C 0.00 0.00 0.00 25.01 -1.90 205 0 0 0
07MAR25 67.50 C 0.00 0.00 0.00 22.51 -1.90 181 0 0 0
07MAR25 70.00 C 0.00 0.00 0.00 20.01 -1.90 158 0 0 0
07MAR25 72.50 C 0.00 0.00 0.00 17.51 -1.90 136 0 0 0
07MAR25 75.00 C 0.00 0.00 0.00 15.01 -1.90 115 0 0 0
07MAR25 77.50 C 0.00 0.00 0.00 12.51 -1.90 94 0 0 0
07MAR25 80.00 C 0.00 0.00 0.00 10.01 -1.90 74 0 0 0
07MAR25 82.50 C 7.14 7.14 7.14 7.52 -1.89 71 1 1 +1
07MAR25 85.00 C 4.68 4.68 4.68 5.08 -1.83 67 1 1 +1
07MAR25 87.50 C 2.21 2.27 2.21 2.63 -1.78 45 2 1,672 +1
07MAR25 90.00 C 0.55 0.68 0.33 0.60 -1.34 31 728 237 +225
07MAR25 92.50 C 0.05 0.05 0.05 0.12 -0.14 43 67 3,660 -25
07MAR25 95.00 C 0.00 0.00 0.00 0.04 -0.05 57 0 650 0
07MAR25 97.50 C 0.00 0.00 0.00 0.02 -0.05 71 0 0 0
07MAR25 100.00 C 0.00 0.00 0.00 0.01 -0.05 82 0 0 0
07MAR25 102.50 C 0.00 0.00 0.00 0.01 -0.04 99 0 0 0
07MAR25 105.00 C 0.00 0.00 0.00 0.01 -0.03 115 0 100 0
07MAR25 107.50 C 0.00 0.00 0.00 0.01 -0.02 130 0 150 0
07MAR25 110.00 C 0.00 0.00 0.00 0.01 -0.01 145 0 0 0
07MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
07MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
07MAR25 117.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
07MAR25 120.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
07MAR25 122.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
14MAR25 60.00 C 0.00 0.00 0.00 30.05 -1.86 0 0 0 0
14MAR25 62.50 C 0.00 0.00 0.00 27.55 -1.86 0 0 0 0
14MAR25 65.00 C 0.00 0.00 0.00 25.06 -1.85 72 0 0 0
14MAR25 67.50 C 0.00 0.00 0.00 22.56 -1.85 58 0 0 0
14MAR25 70.00 C 0.00 0.00 0.00 20.06 -1.85 0 0 0 0
14MAR25 72.50 C 0.00 0.00 0.00 17.57 -1.84 53 0 0 0
14MAR25 75.00 C 0.00 0.00 0.00 15.07 -1.84 44 0 0 0
14MAR25 77.50 C 0.00 0.00 0.00 12.58 -1.83 41 0 0 0
14MAR25 80.00 C 0.00 0.00 0.00 10.10 -1.81 37 0 0 0
14MAR25 82.50 C 0.00 0.00 0.00 7.66 -1.75 35 0 0 0
14MAR25 85.00 C 0.00 0.00 0.00 5.21 -1.70 28 0 0 0
14MAR25 87.50 C 2.91 2.91 2.52 3.21 -1.20 30 6 6 +6
14MAR25 90.00 C 1.05 1.43 1.00 1.39 -0.57 25 214 155 +155
14MAR25 92.50 C 0.32 0.54 0.32 0.51 +0.16 25 434 764 +368
14MAR25 95.00 C 0.18 0.18 0.18 0.15 +0.01 26 300 891 -300
14MAR25 97.50 C 0.00 0.00 0.00 0.04 -0.04 27 0 0 0
14MAR25 100.00 C 0.00 0.00 0.00 0.01 -0.05 28 0 0 0
14MAR25 102.50 C 0.00 0.00 0.00 0.01 -0.04 34 0 0 0
14MAR25 105.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 50 0
14MAR25 107.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
14MAR25 110.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
14MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
14MAR25 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14MAR25 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14MAR25 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 47.10 -1.80 0 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 46.11 -1.79 94 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 45.11 -1.79 84 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 44.11 -1.79 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 43.11 -1.79 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 42.12 -1.78 83 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 41.12 -1.78 75 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 40.12 -1.79 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 37.63 -1.78 71 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 35.13 -1.78 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 32.64 -1.77 55 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 30.15 -1.76 56 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 27.65 -1.76 0 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 25.16 -1.75 44 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 22.67 -1.74 42 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 20.19 -1.72 42 0 0 0
28MAR25 72.50 C 17.67 17.67 17.67 17.67 -1.74 0 100 102 +100
28MAR25 75.00 C 0.00 0.00 0.00 15.25 -1.66 38 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 12.79 -1.62 34 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 10.32 -1.59 29 0 2 0
28MAR25 82.50 C 7.65 7.65 7.65 7.94 -1.47 27 4 13 +4
28MAR25 85.00 C 5.05 5.51 4.99 5.81 -1.16 27 17 35 +5
28MAR25 87.50 C 3.70 3.70 3.70 3.74 -0.67 24 8 798 0
28MAR25 90.00 C 2.15 2.23 1.82 2.13 -0.02 22 285 1,406 +210
28MAR25 92.50 C 1.07 1.21 0.88 1.22 +0.35 24 1,105 1,946 +139
28MAR25 95.00 C 0.45 0.61 0.42 0.67 +0.15 25 434 2,668 -114
28MAR25 97.50 C 0.21 0.30 0.21 0.36 +0.03 26 1,064 1,546 -55
28MAR25 100.00 C 0.14 0.16 0.13 0.19 -0.03 27 247 1,140 +127
28MAR25 102.50 C 0.08 0.09 0.08 0.10 -0.06 29 350 346 -100
28MAR25 105.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 115 0
28MAR25 107.50 C 0.04 0.04 0.04 0.03 -0.06 31 161 261 +161
28MAR25 110.00 C 0.04 0.04 0.04 0.02 -0.05 33 147 147 +137
28MAR25 112.50 C 0.00 0.00 0.00 0.01 -0.05 33 0 10 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 210 0
28MAR25 117.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
28MAR25 120.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
28MAR25 122.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 42.28 -1.62 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 41.29 -1.61 41 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 40.30 -1.61 50 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 37.81 -1.60 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 35.33 -1.58 43 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 32.84 -1.57 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 30.36 -1.55 36 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 27.87 -1.54 26 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 25.39 -1.52 30 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 22.91 -1.50 28 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 20.44 -1.47 28 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 17.99 -1.42 27 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 15.57 -1.34 27 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 13.30 -1.11 28 0 3 0
29APR25 80.00 C 10.85 10.85 10.85 10.97 -0.94 26 3 3 +3
29APR25 82.50 C 0.00 0.00 0.00 8.93 -0.48 27 0 4 0
29APR25 85.00 C 6.40 6.40 6.20 6.69 -0.28 24 32 64 +31
29APR25 87.50 C 4.63 4.85 4.56 4.80 +0.30 22 112 618 +53
29APR25 90.00 C 2.87 3.40 2.87 3.40 +0.53 22 42 3,585 +4
29APR25 92.50 C 1.91 2.36 1.88 2.31 +0.45 22 193 1,676 +2
29APR25 95.00 C 1.25 1.54 1.16 1.52 +0.31 23 616 1,789 +214
29APR25 97.50 C 0.75 0.83 0.75 0.97 +0.21 23 10 513 +10
29APR25 100.00 C 0.48 0.62 0.46 0.61 +0.14 23 50 570 +9
29APR25 102.50 C 0.30 0.38 0.30 0.36 +0.07 23 138 266 +59
29APR25 105.00 C 0.24 0.25 0.22 0.21 +0.03 24 235 656 +225
29APR25 107.50 C 0.17 0.18 0.17 0.12 +0.01 24 60 65 +60
29APR25 110.00 C 0.13 0.14 0.13 0.07 0.00 24 21 21 +21
29APR25 112.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 50 0
29APR25 115.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 40.35 -1.56 38 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 37.87 -1.54 40 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 35.38 -1.53 0 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 32.90 -1.51 0 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 30.42 -1.49 27 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 27.94 -1.47 28 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 25.47 -1.44 29 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 23.01 -1.40 29 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 20.56 -1.35 28 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 18.14 -1.27 27 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 15.76 -1.15 26 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 13.50 -0.91 26 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 11.25 -0.66 25 0 2 0
29MAY25 82.50 C 0.00 0.00 0.00 9.04 -0.37 23 0 60 0
29MAY25 85.00 C 7.19 7.19 7.19 7.17 +0.19 23 8 37 +6
29MAY25 87.50 C 0.00 0.00 0.00 5.41 +0.38 22 0 2,832 0
29MAY25 90.00 C 3.75 4.05 3.75 3.95 +0.20 22 18 1,848 +8
29MAY25 92.50 C 2.92 2.92 2.84 2.84 +0.14 22 11 1,941 -8
29MAY25 95.00 C 1.73 2.00 1.73 2.00 +0.02 22 6 715 0
29MAY25 97.50 C 1.17 1.43 1.17 1.41 -0.04 22 70 869 +44
29MAY25 100.00 C 0.84 0.86 0.84 0.99 -0.06 23 55 132 +7
29MAY25 102.50 C 0.67 0.67 0.67 0.68 -0.09 23 30 70 -30
29MAY25 105.00 C 0.38 0.47 0.38 0.45 -0.11 23 390 300 +150
29MAY25 107.50 C 0.00 0.00 0.00 0.29 -0.12 23 0 31 0
29MAY25 110.00 C 0.00 0.00 0.00 0.19 -0.11 24 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 0.12 -0.10 24 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 0.08 -0.09 24 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 0.05 -0.07 24 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 0.04 -0.06 25 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 0.02 -0.06 25 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 47.30 -1.60 47 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 46.30 -1.60 0 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 45.31 -1.59 0 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 44.32 -1.58 42 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 43.33 -1.57 44 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 42.33 -1.57 0 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 41.34 -1.56 36 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 40.35 -1.56 39 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 37.87 -1.54 38 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 35.38 -1.53 0 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 32.90 -1.51 29 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 30.42 -1.49 28 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 27.94 -1.47 27 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 25.47 -1.44 26 0 2 0
27JUN25 67.50 C 0.00 0.00 0.00 23.01 -1.40 26 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 20.57 -1.34 25 0 0 0
27JUN25 72.50 C 17.50 18.28 17.50 18.17 -1.24 25 180 1,681 +180
27JUN25 75.00 C 0.00 0.00 0.00 15.83 -1.08 24 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 13.67 -0.74 25 0 3 0
27JUN25 80.00 C 11.40 11.40 11.40 11.47 -0.44 24 6 2,043 0
27JUN25 82.50 C 0.00 0.00 0.00 9.36 -0.05 23 0 3,001 0
27JUN25 85.00 C 0.00 0.00 0.00 7.60 +0.39 23 0 1,349 0
27JUN25 87.50 C 5.33 5.97 5.27 5.95 +0.44 22 360 1,282 +360
27JUN25 90.00 C 4.33 4.33 4.15 4.64 +0.40 22 50 1,486 -19
27JUN25 92.50 C 3.36 3.36 3.36 3.38 +0.19 21 5 645 +3
27JUN25 95.00 C 2.49 2.49 2.49 2.49 +0.05 21 4 591 0
27JUN25 97.50 C 1.78 1.85 1.78 1.83 -0.02 21 113 438 +113
27JUN25 100.00 C 1.22 1.22 1.21 1.31 -0.09 21 21 163 0
27JUN25 102.50 C 0.00 0.00 0.00 0.88 -0.18 21 0 288 0
27JUN25 105.00 C 0.56 0.71 0.56 0.58 -0.21 21 581 675 +581
27JUN25 107.50 C 0.00 0.00 0.00 0.36 -0.24 21 0 61 0
27JUN25 110.00 C 0.00 0.00 0.00 0.22 -0.24 21 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 0.13 -0.22 20 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 0.08 -0.19 20 0 5 0
27JUN25 117.50 C 0.00 0.00 0.00 0.05 -0.16 21 0 0 0
27JUN25 120.00 C 0.00 0.00 0.00 0.04 -0.12 21 0 0 0
27JUN25 122.50 C 0.00 0.00 0.00 0.02 -0.11 21 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 45.31 -1.59 34 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 44.32 -1.58 34 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 43.33 -1.57 33 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 42.33 -1.57 29 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 41.34 -1.56 29 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 40.35 -1.56 28 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 37.90 -1.51 24 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 35.46 -1.45 23 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 33.03 -1.38 24 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 30.60 -1.31 23 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 28.19 -1.22 23 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 25.81 -1.10 23 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 23.45 -0.96 23 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 21.15 -0.76 22 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 18.90 -0.51 22 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 16.74 -0.17 22 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 14.55 +0.14 21 0 30 0
29SEP25 80.00 C 0.00 0.00 0.00 12.56 +0.34 21 0 60 0
29SEP25 82.50 C 0.00 0.00 0.00 10.75 +0.64 21 0 617 0
29SEP25 85.00 C 0.00 0.00 0.00 8.96 +0.43 20 0 1,117 0
29SEP25 87.50 C 0.00 0.00 0.00 7.49 +0.36 20 0 996 0
29SEP25 90.00 C 0.00 0.00 0.00 6.16 +0.25 20 0 340 0
29SEP25 92.50 C 0.00 0.00 0.00 5.00 +0.15 20 0 552 0
29SEP25 95.00 C 0.00 0.00 0.00 4.08 +0.13 20 0 476 0
29SEP25 97.50 C 0.00 0.00 0.00 3.33 +0.07 21 0 439 0
29SEP25 100.00 C 0.00 0.00 0.00 2.70 +0.02 21 0 3,278 0
29SEP25 102.50 C 0.00 0.00 0.00 2.17 -0.02 21 0 304 0
29SEP25 105.00 C 0.00 0.00 0.00 1.73 -0.06 21 0 1,155 0
29SEP25 107.50 C 0.00 0.00 0.00 1.39 -0.09 22 0 3 0
29SEP25 110.00 C 0.00 0.00 0.00 1.10 -0.10 22 0 53 0
29SEP25 112.50 C 0.00 0.00 0.00 0.88 -0.13 22 0 3 0
29SEP25 115.00 C 0.00 0.00 0.00 0.70 -0.12 22 0 0 0
29SEP25 117.50 C 0.00 0.00 0.00 0.55 -0.15 22 0 20 0
29SEP25 120.00 C 0.00 0.00 0.00 0.44 -0.13 23 0 50 0
29SEP25 122.50 C 0.00 0.00 0.00 0.37 -0.13 23 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 43.73 -1.17 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 42.77 -1.13 23 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 41.80 -1.10 20 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 40.83 -1.08 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 38.41 -1.00 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.00 -0.91 19 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 33.59 -0.82 19 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.19 -0.72 19 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 28.82 -0.59 20 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 26.47 -0.44 20 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 24.16 -0.25 20 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.91 0.00 20 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 19.74 +0.33 20 0 25 0
30DEC25 75.00 C 16.28 16.28 16.28 17.66 +0.56 20 10 85 +10
30DEC25 77.50 C 14.38 14.38 14.38 15.21 +0.13 18 10 363 0
30DEC25 80.00 C 0.00 0.00 0.00 13.41 +0.59 18 0 2,491 0
30DEC25 82.50 C 11.18 11.18 11.18 11.74 +0.56 19 2 47 -2
30DEC25 85.00 C 0.00 0.00 0.00 10.22 +0.51 19 0 3,300 0
30DEC25 87.50 C 0.00 0.00 0.00 8.83 +0.42 20 0 1,008 0
30DEC25 90.00 C 6.80 6.80 6.80 7.58 +0.31 20 10 216 +10
30DEC25 92.50 C 5.90 5.90 5.90 6.45 +0.19 20 50 211 +50
30DEC25 95.00 C 4.92 4.92 4.92 5.50 +0.06 20 65 78 +65
30DEC25 97.50 C 4.08 4.08 4.08 4.65 +0.04 20 50 66 0
30DEC25 100.00 C 3.37 3.37 3.37 3.90 +0.04 21 50 81 -32
30DEC25 102.50 C 0.00 0.00 0.00 3.30 +0.03 21 0 338 0
30DEC25 105.00 C 0.00 0.00 0.00 2.74 0.00 21 0 143 0
30DEC25 107.50 C 0.00 0.00 0.00 2.30 0.00 21 0 11 0
30DEC25 110.00 C 0.00 0.00 0.00 1.91 -0.01 21 0 96 0
30DEC25 112.50 C 1.10 1.10 1.10 1.58 -0.02 21 31 81 +31
30DEC25 115.00 C 0.00 0.00 0.00 1.32 -0.01 21 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 1.12 -0.02 22 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.93 -0.02 22 0 0 0
30DEC25 122.50 C 0.57 0.57 0.57 0.76 -0.03 22 2 2 +2
30MAR26 60.00 C 0.00 0.00 0.00 31.88 -0.03 21 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.58 +0.17 21 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.32 +0.37 21 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.13 +0.46 21 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.00 +0.54 21 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 20.95 +0.60 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.98 +0.64 21 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.61 +0.14 19 0 50 0
30MAR26 80.00 C 13.00 13.01 13.00 14.92 +0.63 20 51 80 +51
30MAR26 82.50 C 0.00 0.00 0.00 13.33 +0.60 20 0 98 0
30MAR26 85.00 C 10.32 10.32 10.32 11.83 +0.50 20 1 17 +1
30MAR26 87.50 C 0.00 0.00 0.00 10.50 +0.42 21 0 120 0
30MAR26 90.00 C 0.00 0.00 0.00 9.24 +0.30 21 0 100 0
30MAR26 92.50 C 6.17 6.17 6.17 8.11 +0.18 21 3 33 0
30MAR26 95.00 C 0.00 0.00 0.00 7.10 +0.05 21 0 10 0
30MAR26 97.50 C 4.49 4.49 4.49 6.27 +0.04 21 1 1 +1
30MAR26 100.00 C 3.76 4.16 3.76 5.59 +0.02 22 52 57 +52
30MAR26 102.50 C 3.03 3.52 3.00 4.94 +0.01 22 977 989 +977
30MAR26 105.00 C 0.00 0.00 0.00 4.42 0.00 23 0 30 0
30MAR26 107.50 C 2.48 2.48 2.48 3.93 -0.01 23 300 300 +240
30MAR26 110.00 C 1.87 1.87 1.87 3.51 -0.01 23 5 36 +5
30MAR26 112.50 C 1.52 1.59 1.51 3.16 -0.02 24 390 420 +390
30MAR26 115.00 C 1.51 1.51 1.49 2.81 -0.02 24 380 418 +380
30MAR26 117.50 C 1.28 1.28 1.28 2.55 -0.11 24 80 80 +80
30MAR26 120.00 C 0.00 0.00 0.00 2.37 -0.04 25 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 2.13 -0.04 25 0 0 0
TOTAL CALL 11,615 72,489 +5,443
07MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
07MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
07MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
07MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
07MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
07MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
07MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
07MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
07MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 137 0 200 0
07MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 114 0 50 0
07MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 92 0 376 0
07MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 919 0
07MAR25 85.00 P 0.02 0.02 0.02 0.03 +0.02 57 68 1,006 0
07MAR25 87.50 P 0.14 0.18 0.06 0.11 -0.06 44 137 1,369 +116
07MAR25 90.00 P 0.99 1.20 0.53 0.57 -0.71 30 200 1,664 -2
07MAR25 92.50 P 2.70 3.05 2.67 2.62 -0.89 44 42 1,332 -3
07MAR25 95.00 P 0.00 0.00 0.00 5.03 -0.88 56 0 72 0
07MAR25 97.50 P 0.00 0.00 0.00 7.53 -1.09 78 0 0 -370
07MAR25 100.00 P 0.00 0.00 0.00 10.03 -1.08 98 0 0 -40
07MAR25 102.50 P 0.00 0.00 0.00 12.53 -1.08 117 0 0 -282
07MAR25 105.00 P 0.00 0.00 0.00 15.03 -1.08 135 0 0 -1,220
07MAR25 107.50 P 0.00 0.00 0.00 17.53 -1.08 153 0 0 -300
07MAR25 110.00 P 0.00 0.00 0.00 20.03 -1.07 170 0 0 0
07MAR25 112.50 P 0.00 0.00 0.00 22.53 -1.07 186 0 0 0
07MAR25 115.00 P 0.00 0.00 0.00 25.03 -1.07 201 0 0 -150
07MAR25 117.50 P 0.00 0.00 0.00 27.53 -1.07 217 0 0 -50
07MAR25 120.00 P 0.00 0.00 0.00 30.03 -1.07 232 0 0 0
07MAR25 122.50 P 0.00 0.00 0.00 32.53 -1.07 246 0 0 0
14MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
14MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
14MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
14MAR25 77.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
14MAR25 80.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 153 0
14MAR25 82.50 P 0.00 0.00 0.00 0.09 +0.02 35 0 20 0
14MAR25 85.00 P 0.24 0.26 0.18 0.21 -0.05 31 140 1,157 -64
14MAR25 87.50 P 0.53 0.70 0.46 0.53 -0.26 28 878 992 +723
14MAR25 90.00 P 1.70 1.80 1.30 1.33 -0.58 25 409 277 -273
14MAR25 92.50 P 2.95 2.95 2.95 2.85 -0.88 23 2 687 0
14MAR25 95.00 P 0.00 0.00 0.00 5.25 -0.66 32 0 321 0
14MAR25 97.50 P 0.00 0.00 0.00 7.53 -1.09 30 0 80 0
14MAR25 100.00 P 0.00 0.00 0.00 10.03 -1.08 38 0 160 0
14MAR25 102.50 P 0.00 0.00 0.00 12.53 -1.08 45 0 0 -30
14MAR25 105.00 P 0.00 0.00 0.00 15.03 -1.08 52 0 0 0
14MAR25 107.50 P 0.00 0.00 0.00 17.53 -1.08 59 0 0 0
14MAR25 110.00 P 0.00 0.00 0.00 20.03 -1.07 65 0 0 0
14MAR25 112.50 P 0.00 0.00 0.00 22.53 -1.07 72 0 0 0
14MAR25 115.00 P 0.00 0.00 0.00 25.03 -1.07 78 0 0 0
14MAR25 117.50 P 0.00 0.00 0.00 27.53 -1.07 83 0 0 -651
14MAR25 120.00 P 0.00 0.00 0.00 30.03 -1.07 89 0 0 0
14MAR25 122.50 P 0.00 0.00 0.00 32.53 -1.07 95 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 106 0 90 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 103 0 93 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 100 0 438 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 97 0 576 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 304 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 741 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,050 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,041 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 2,310 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,341 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2,681 0
28MAR25 60.00 P 0.01 0.01 0.01 0.01 0.00 60 320 7,169 +310
28MAR25 62.50 P 0.01 0.01 0.01 0.01 0.00 55 250 3,147 +30
28MAR25 65.00 P 0.04 0.04 0.03 0.01 0.00 49 200 8,143 +200
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 14,550 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 4,133 0
28MAR25 72.50 P 0.07 0.08 0.07 0.02 -0.02 37 102 1,306 +40
28MAR25 75.00 P 0.10 0.10 0.10 0.04 -0.04 35 24 4,453 0
28MAR25 77.50 P 0.13 0.15 0.13 0.08 -0.06 33 183 5,019 -126
28MAR25 80.00 P 0.22 0.22 0.19 0.16 -0.11 31 1,236 2,353 -473
28MAR25 82.50 P 0.35 0.35 0.29 0.32 -0.17 29 1,812 3,253 -74
28MAR25 85.00 P 0.55 0.66 0.54 0.59 -0.31 27 1,024 2,046 -276
28MAR25 87.50 P 1.24 1.31 1.03 1.11 -0.44 25 1,143 4,282 +403
28MAR25 90.00 P 2.10 2.44 1.96 2.05 -0.50 24 202 2,853 -10
28MAR25 92.50 P 3.56 3.56 3.42 3.68 -0.55 26 143 584 +108
28MAR25 95.00 P 0.00 0.00 0.00 5.46 -0.99 24 0 331 0
28MAR25 97.50 P 0.00 0.00 0.00 7.68 -1.02 26 0 89 0
28MAR25 100.00 P 0.00 0.00 0.00 10.10 -1.04 29 0 519 0
28MAR25 102.50 P 0.00 0.00 0.00 12.57 -1.10 33 0 95 0
28MAR25 105.00 P 15.31 15.31 15.31 15.03 -1.28 35 30 270 -3,671
28MAR25 107.50 P 0.00 0.00 0.00 17.53 -1.23 39 0 0 -100
28MAR25 110.00 P 0.00 0.00 0.00 20.03 -1.32 43 0 0 -50
28MAR25 112.50 P 0.00 0.00 0.00 22.53 -1.28 47 0 0 -20
28MAR25 115.00 P 0.00 0.00 0.00 25.03 -1.07 51 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 27.53 -1.07 55 0 0 0
28MAR25 120.00 P 0.00 0.00 0.00 30.03 -1.07 59 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 32.53 -1.07 62 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 220 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 650 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 125 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 127 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,541 0
29APR25 62.50 P 0.07 0.07 0.07 0.01 0.00 35 161 350 +55
29APR25 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 348 0
29APR25 67.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 293 0
29APR25 70.00 P 0.14 0.14 0.14 0.04 +0.02 30 30 2,181 +30
29APR25 72.50 P 0.20 0.21 0.20 0.07 +0.03 28 250 2,258 +10
29APR25 75.00 P 0.27 0.28 0.25 0.13 +0.04 27 334 2,457 -200
29APR25 77.50 P 0.40 0.40 0.36 0.25 +0.05 26 340 2,091 -38
29APR25 80.00 P 0.54 0.55 0.50 0.45 +0.03 26 274 2,308 +206
29APR25 82.50 P 0.84 0.85 0.76 0.78 -0.02 25 294 2,867 +61
29APR25 85.00 P 1.28 1.40 1.22 1.24 -0.16 24 115 1,122 +21
29APR25 87.50 P 2.05 2.05 1.90 1.95 -0.31 23 445 956 +281
29APR25 90.00 P 3.25 3.25 2.94 2.97 -0.43 23 25 711 +16
29APR25 92.50 P 4.38 4.38 4.37 4.37 -0.62 23 35 372 +35
29APR25 95.00 P 0.00 0.00 0.00 6.09 -0.77 23 0 569 0
29APR25 97.50 P 0.00 0.00 0.00 8.09 -0.82 23 0 350 0
29APR25 100.00 P 0.00 0.00 0.00 10.27 -1.00 24 0 61 0
29APR25 102.50 P 0.00 0.00 0.00 12.62 -1.06 25 0 110 0
29APR25 105.00 P 0.00 0.00 0.00 15.03 -1.28 25 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 17.53 -1.23 29 0 200 0
29APR25 110.00 P 0.00 0.00 0.00 20.03 -1.32 31 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 22.53 -1.28 34 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 25.03 -1.07 37 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 27.53 -1.07 40 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 30.03 -1.07 42 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 32.53 -1.07 45 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 300 0
29MAY25 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 296 0
29MAY25 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 232 0
29MAY25 62.50 P 0.13 0.13 0.12 0.02 +0.01 30 60 395 +60
29MAY25 65.00 P 0.00 0.00 0.00 0.04 +0.03 29 0 346 0
29MAY25 67.50 P 0.23 0.23 0.23 0.08 +0.06 29 4 172 +2
29MAY25 70.00 P 0.30 0.30 0.30 0.13 +0.08 28 3 469 +3
29MAY25 72.50 P 0.40 0.40 0.36 0.22 +0.11 27 240 662 +150
29MAY25 75.00 P 0.48 0.49 0.45 0.37 +0.14 26 61 811 +3
29MAY25 77.50 P 0.64 0.64 0.64 0.59 +0.16 26 50 968 +50
29MAY25 80.00 P 0.88 0.93 0.88 0.91 +0.15 25 175 1,535 +115
29MAY25 82.50 P 1.32 1.35 1.32 1.31 +0.05 24 77 1,107 -15
29MAY25 85.00 P 1.92 2.00 1.90 1.93 -0.03 23 193 688 -51
29MAY25 87.50 P 2.86 2.86 2.73 2.78 -0.13 23 38 1,137 0
29MAY25 90.00 P 0.00 0.00 0.00 3.86 -0.27 22 0 1,028 0
29MAY25 92.50 P 0.00 0.00 0.00 5.30 -0.31 22 0 152 0
29MAY25 95.00 P 0.00 0.00 0.00 7.02 -0.43 22 0 158 0
29MAY25 97.50 P 0.00 0.00 0.00 9.00 -0.50 23 0 90 0
29MAY25 100.00 P 0.00 0.00 0.00 10.98 -0.73 23 0 71 0
29MAY25 102.50 P 0.00 0.00 0.00 13.19 -0.86 23 0 46 0
29MAY25 105.00 P 0.00 0.00 0.00 15.43 -1.05 23 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 17.77 -0.99 23 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 20.16 -1.19 23 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 22.59 -1.22 24 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 25.03 -1.07 24 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 27.53 -1.07 26 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 30.03 -1.07 29 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 32.53 -1.07 31 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 205 0
27JUN25 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 530 0
27JUN25 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,423 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 373 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 284 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 181 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 878 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 473 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,007 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,120 0
27JUN25 57.50 P 0.10 0.10 0.10 0.01 0.00 29 22 1,609 0
27JUN25 60.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 3,212 0
27JUN25 62.50 P 0.00 0.00 0.00 0.03 +0.02 27 0 4,935 0
27JUN25 65.00 P 0.27 0.28 0.27 0.05 +0.04 26 183 2,962 +180
27JUN25 67.50 P 0.32 0.32 0.32 0.09 +0.06 25 300 7,966 +300
27JUN25 70.00 P 0.00 0.00 0.00 0.17 +0.11 25 0 5,042 0
27JUN25 72.50 P 0.52 0.52 0.50 0.29 +0.16 25 83 1,341 +30
27JUN25 75.00 P 0.65 0.68 0.65 0.47 +0.20 24 50 1,905 0
27JUN25 77.50 P 0.87 0.90 0.87 0.75 +0.25 24 26 3,034 +25
27JUN25 80.00 P 1.25 1.25 1.25 1.14 +0.27 24 20 946 +2
27JUN25 82.50 P 1.71 1.71 1.62 1.65 +0.24 23 35 2,671 +5
27JUN25 85.00 P 2.30 2.30 2.25 2.30 +0.14 22 40 647 +40
27JUN25 87.50 P 3.19 3.38 3.14 3.19 +0.04 22 683 957 +678
27JUN25 90.00 P 4.34 4.34 4.34 4.34 -0.05 22 8 440 +4
27JUN25 92.50 P 0.00 0.00 0.00 5.70 -0.17 21 0 34 0
27JUN25 95.00 P 0.00 0.00 0.00 7.42 -0.26 22 0 57 0
27JUN25 97.50 P 0.00 0.00 0.00 9.17 -0.51 22 0 30 0
27JUN25 100.00 P 0.00 0.00 0.00 11.18 -0.67 22 0 129 0
27JUN25 102.50 P 0.00 0.00 0.00 13.34 -0.79 22 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 15.45 -1.07 21 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 17.77 -0.99 21 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 20.16 -1.19 21 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 22.59 -1.22 21 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 25.03 -1.07 21 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 27.53 -1.07 24 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 30.03 -1.07 26 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 32.53 -1.07 28 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 140 0
29SEP25 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 106 0
29SEP25 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 106 0
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 304 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 227 0
29SEP25 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 502 0
29SEP25 52.50 P 0.15 0.19 0.15 0.01 0.00 26 4 344 +4
29SEP25 55.00 P 0.26 0.26 0.26 0.01 0.00 24 3 512 +3
29SEP25 57.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 712 0
29SEP25 60.00 P 0.00 0.00 0.00 0.04 +0.03 23 0 812 0
29SEP25 62.50 P 0.46 0.46 0.46 0.07 +0.06 23 25 881 -25
29SEP25 65.00 P 0.57 0.57 0.57 0.14 +0.11 23 330 477 +172
29SEP25 67.50 P 0.69 0.69 0.69 0.23 +0.16 23 30 417 -1
29SEP25 70.00 P 0.00 0.00 0.00 0.38 +0.23 23 0 1,774 0
29SEP25 72.50 P 0.00 0.00 0.00 0.59 +0.30 22 0 1,833 0
29SEP25 75.00 P 1.31 1.31 1.31 0.89 +0.37 22 30 228 +30
29SEP25 77.50 P 0.00 0.00 0.00 1.29 +0.41 22 0 981 0
29SEP25 80.00 P 2.17 2.17 2.14 1.82 +0.43 22 22 487 +22
29SEP25 82.50 P 0.00 0.00 0.00 2.48 +0.40 22 0 1,448 0
29SEP25 85.00 P 0.00 0.00 0.00 3.31 +0.35 22 0 1,365 0
29SEP25 87.50 P 4.50 4.50 4.50 4.31 +0.27 22 25 201 +25
29SEP25 90.00 P 0.00 0.00 0.00 5.48 +0.15 22 0 208 0
29SEP25 92.50 P 0.00 0.00 0.00 6.84 +0.03 22 0 475 0
29SEP25 95.00 P 0.00 0.00 0.00 8.47 0.00 22 0 437 0
29SEP25 97.50 P 0.00 0.00 0.00 10.29 -0.07 22 0 110 0
29SEP25 100.00 P 0.00 0.00 0.00 12.13 -0.26 22 0 2 0
29SEP25 102.50 P 0.00 0.00 0.00 14.12 -0.43 23 0 16 0
29SEP25 105.00 P 0.00 0.00 0.00 16.03 -0.78 22 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 18.25 -0.51 22 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 20.52 -0.83 22 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 22.86 -0.95 22 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 25.23 -0.87 22 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 27.63 -0.97 23 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 30.06 -1.04 23 0 0 0
29SEP25 122.50 P 0.00 0.00 0.00 32.53 -1.07 24 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 73 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 86 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 186 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 652 0
30DEC25 57.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 700 0
30DEC25 60.00 P 0.00 0.00 0.00 0.04 +0.03 20 0 491 0
30DEC25 62.50 P 0.00 0.00 0.00 0.09 +0.08 20 0 297 0
30DEC25 65.00 P 0.00 0.00 0.00 0.16 +0.13 20 0 405 0
30DEC25 67.50 P 0.00 0.00 0.00 0.28 +0.21 20 0 702 0
30DEC25 70.00 P 1.25 1.26 1.24 0.46 +0.30 20 83 2,248 +20
30DEC25 72.50 P 0.00 0.00 0.00 0.73 +0.40 20 0 552 0
30DEC25 75.00 P 0.00 0.00 0.00 1.09 +0.48 20 0 610 0
30DEC25 77.50 P 2.35 2.35 2.35 1.56 +0.52 20 2 120 0
30DEC25 80.00 P 2.94 3.04 2.87 2.17 +0.53 21 41 872 +25
30DEC25 82.50 P 3.61 3.63 3.61 2.92 +0.49 21 40 207 +40
30DEC25 85.00 P 0.00 0.00 0.00 3.85 +0.43 21 0 1,897 0
30DEC25 87.50 P 5.50 5.54 5.49 4.94 +0.34 21 140 260 +140
30DEC25 90.00 P 6.78 6.80 6.66 6.18 +0.21 21 390 477 +379
30DEC25 92.50 P 8.15 8.15 8.15 7.57 +0.07 21 30 120 +30
30DEC25 95.00 P 0.00 0.00 0.00 9.17 -0.06 22 0 4 0
30DEC25 97.50 P 0.00 0.00 0.00 10.90 -0.08 22 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 12.76 -0.11 22 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 14.76 -0.15 23 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 16.37 -0.69 21 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 18.51 -0.25 21 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 20.72 -0.63 21 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 23.00 -0.81 22 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 25.33 -0.77 22 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 27.70 -0.90 22 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 30.10 -1.00 22 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 32.53 -1.07 22 0 0 0
30MAR26 60.00 P 0.99 0.99 0.99 0.16 +0.14 21 1 36 +1
30MAR26 62.50 P 1.14 1.14 1.14 0.26 +0.20 21 300 737 +300
30MAR26 65.00 P 1.21 1.39 1.21 0.41 +0.28 21 353 357 +339
30MAR26 67.50 P 1.61 1.62 1.61 0.63 +0.37 22 3 57 +3
30MAR26 70.00 P 1.88 1.94 1.88 0.92 +0.46 22 18 168 +16
30MAR26 72.50 P 2.26 2.38 2.26 1.29 +0.53 22 13 73 +13
30MAR26 75.00 P 0.00 0.00 0.00 1.75 +0.57 22 0 12 0
30MAR26 77.50 P 3.38 3.48 3.38 2.33 +0.58 22 2 12 +2
30MAR26 80.00 P 4.18 4.18 4.16 3.04 +0.57 22 2 25 +2
30MAR26 82.50 P 4.93 4.93 4.91 3.87 +0.53 22 51 74 +51
30MAR26 85.00 P 0.00 0.00 0.00 4.82 +0.44 22 0 65 0
30MAR26 87.50 P 7.13 7.13 7.13 5.94 +0.33 22 101 161 +101
30MAR26 90.00 P 8.42 8.42 8.42 7.17 +0.20 22 4 66 +4
30MAR26 92.50 P 10.06 10.06 9.90 8.55 +0.07 22 210 240 +210
30MAR26 95.00 P 0.00 0.00 0.00 10.07 -0.07 22 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 11.82 -0.08 23 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.71 -0.10 23 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 15.67 -0.12 24 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.24 -0.66 23 0 150 0
30MAR26 107.50 P 0.00 0.00 0.00 19.32 -0.17 23 0 0 0
30MAR26 110.00 P 22.75 22.75 22.75 21.48 -0.20 24 50 110 +20
30MAR26 112.50 P 0.00 0.00 0.00 23.69 -0.24 24 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 25.94 -0.29 24 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 28.25 -0.35 25 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 30.58 -0.52 25 0 74 0
30MAR26 122.50 P 0.00 0.00 0.00 32.94 -0.66 25 0 0 0
TOTAL PUT 15,502 192,929 -2,321
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKC - HKB (ADJ-A) CLOSING PRICE HK$ 90.00
28MAR25 40.03 C 0.00 0.00 0.00 50.07 -1.80 104 0 0 0
28MAR25 41.01 C 0.00 0.00 0.00 49.09 -1.80 93 0 0 0
28MAR25 41.99 C 0.00 0.00 0.00 48.11 -1.80 0 0 0 0
28MAR25 42.96 C 0.00 0.00 0.00 47.14 -1.80 0 0 0 0
28MAR25 43.94 C 0.00 0.00 0.00 46.17 -1.79 94 0 0 0
28MAR25 44.91 C 0.00 0.00 0.00 45.20 -1.79 85 0 0 0
28MAR25 45.89 C 0.00 0.00 0.00 44.22 -1.79 0 0 0 0
28MAR25 46.87 C 0.00 0.00 0.00 43.24 -1.79 0 0 0 0
28MAR25 47.84 C 0.00 0.00 0.00 42.28 -1.78 84 0 0 0
28MAR25 48.82 C 0.00 0.00 0.00 41.30 -1.78 77 0 0 0
28MAR25 51.26 C 0.00 0.00 0.00 38.86 -1.79 0 0 0 0
28MAR25 53.70 C 0.00 0.00 0.00 36.43 -1.78 58 0 0 0
28MAR25 56.14 C 0.00 0.00 0.00 34.00 -1.77 64 0 0 0
28MAR25 58.58 C 0.00 0.00 0.00 31.56 -1.77 0 0 0 0
28MAR25 61.03 C 0.00 0.00 0.00 29.12 -1.76 51 0 0 0
28MAR25 63.47 C 0.00 0.00 0.00 26.68 -1.76 0 0 0 0
28MAR25 65.91 C 0.00 0.00 0.00 24.25 -1.75 38 0 0 0
28MAR25 68.35 C 0.00 0.00 0.00 21.82 -1.74 39 0 0 0
28MAR25 70.79 C 0.00 0.00 0.00 19.39 -1.73 37 0 0 0
28MAR25 73.23 C 0.00 0.00 0.00 16.96 -1.72 33 0 0 0
28MAR25 75.67 C 0.00 0.00 0.00 14.55 -1.69 33 0 0 0
28MAR25 78.11 C 0.00 0.00 0.00 12.15 -1.65 30 0 0 0
28MAR25 80.55 C 0.00 0.00 0.00 9.81 -1.55 29 0 0 0
28MAR25 82.99 C 0.00 0.00 0.00 7.55 -1.37 28 0 0 0
28MAR25 85.44 C 0.00 0.00 0.00 5.35 -1.12 25 0 0 0
28MAR25 87.88 C 0.00 0.00 0.00 3.53 -0.50 24 0 0 0
28MAR25 90.32 C 2.07 2.07 2.07 2.04 +0.22 23 10 2,349 0
28MAR25 92.76 C 0.00 0.00 0.00 1.11 +0.29 23 0 1,285 0
28MAR25 95.20 C 0.47 0.47 0.47 0.59 +0.12 24 300 932 0
28MAR25 97.64 C 0.00 0.00 0.00 0.28 +0.01 25 0 315 0
TOTAL CALL 310 4,881 0
28MAR25 40.03 P 0.00 0.00 0.00 0.01 0.00 115 0 1,009 0
28MAR25 41.01 P 0.00 0.00 0.00 0.01 0.00 112 0 1,417 0
28MAR25 41.99 P 0.00 0.00 0.00 0.01 0.00 109 0 628 0
28MAR25 42.96 P 0.00 0.00 0.00 0.01 0.00 106 0 178 0
28MAR25 43.94 P 0.00 0.00 0.00 0.01 0.00 103 0 298 0
28MAR25 44.91 P 0.00 0.00 0.00 0.01 0.00 100 0 150 0
28MAR25 45.89 P 0.00 0.00 0.00 0.01 0.00 97 0 623 0
28MAR25 46.87 P 0.00 0.00 0.00 0.01 0.00 94 0 489 0
28MAR25 47.84 P 0.00 0.00 0.00 0.01 0.00 92 0 882 0
28MAR25 48.82 P 0.00 0.00 0.00 0.01 0.00 89 0 926 0
28MAR25 51.26 P 0.00 0.00 0.00 0.01 0.00 82 0 632 0
28MAR25 53.70 P 0.00 0.00 0.00 0.01 0.00 76 0 2,485 0
28MAR25 56.14 P 0.00 0.00 0.00 0.01 0.00 69 0 1,186 0
28MAR25 58.58 P 0.00 0.00 0.00 0.01 0.00 64 0 1,294 0
28MAR25 61.03 P 0.00 0.00 0.00 0.01 0.00 58 0 225 0
28MAR25 63.47 P 0.00 0.00 0.00 0.01 0.00 53 0 917 0
28MAR25 65.91 P 0.00 0.00 0.00 0.01 0.00 47 0 648 0
28MAR25 68.35 P 0.00 0.00 0.00 0.01 0.00 42 0 1,656 0
28MAR25 70.79 P 0.00 0.00 0.00 0.01 0.00 37 0 183 0
28MAR25 73.23 P 0.00 0.00 0.00 0.02 +0.01 35 0 322 0
28MAR25 75.67 P 0.00 0.00 0.00 0.04 +0.02 33 0 392 0
28MAR25 78.11 P 0.00 0.00 0.00 0.08 +0.03 31 0 657 0
28MAR25 80.55 P 0.00 0.00 0.00 0.17 +0.03 30 0 523 0
28MAR25 82.99 P 0.38 0.38 0.38 0.35 0.00 28 300 474 +300
28MAR25 85.44 P 0.00 0.00 0.00 0.65 -0.14 26 0 215 0
28MAR25 87.88 P 1.15 1.15 1.15 1.20 -0.37 24 1 137 0
28MAR25 90.32 P 2.20 2.20 2.20 2.20 -0.55 24 10 38 +9
28MAR25 92.76 P 0.00 0.00 0.00 3.70 -0.75 24 0 11 0
28MAR25 95.20 P 0.00 0.00 0.00 5.60 -1.00 24 0 430 0
28MAR25 97.64 P 0.00 0.00 0.00 7.77 -0.90 25 0 56 0
TOTAL PUT 311 19,081 +309
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$ 6.27
28MAR25 4.40 C 0.00 0.00 0.00 1.88 +0.01 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.78 +0.01 0 0 3 0
28MAR25 4.60 C 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.78 0.00 0 0 5 0
28MAR25 5.75 C 0.00 0.00 0.00 0.53 0.00 0 0 219 0
28MAR25 6.00 C 0.00 0.00 0.00 0.31 0.00 19 0 968 0
28MAR25 6.25 C 0.13 0.13 0.13 0.13 +0.01 18 1 2,028 +1
28MAR25 6.50 C 0.03 0.03 0.03 0.04 +0.01 18 15 1,397 +15
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 735 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 192 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 80 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.80 +0.01 39 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.70 +0.01 35 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.60 +0.01 32 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.50 +0.01 29 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.40 +0.01 25 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.30 +0.01 21 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.57 +0.01 17 0 30 0
29APR25 6.00 C 0.00 0.00 0.00 0.35 0.00 16 0 65 0
29APR25 6.25 C 0.17 0.18 0.17 0.18 +0.01 15 210 562 0
29APR25 6.50 C 0.07 0.07 0.07 0.08 +0.01 16 150 636 +45
29APR25 6.75 C 0.00 0.00 0.00 0.03 0.00 16 0 137 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 16 0 364 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.42 +0.01 25 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.32 +0.01 23 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.07 0.00 17 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 0.83 0.00 17 0 30 0
29MAY25 5.75 C 0.00 0.00 0.00 0.60 +0.01 16 0 800 0
29MAY25 6.00 C 0.00 0.00 0.00 0.39 0.00 15 0 800 0
29MAY25 6.25 C 0.00 0.00 0.00 0.22 +0.01 14 0 140 0
29MAY25 6.50 C 0.00 0.00 0.00 0.11 0.00 15 0 168 0
29MAY25 6.75 C 0.00 0.00 0.00 0.05 0.00 15 0 110 0
29MAY25 7.00 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.91 +0.01 0 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.82 +0.01 32 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.72 +0.01 30 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.62 +0.01 27 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.52 +0.01 24 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.42 +0.01 20 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.84 +0.01 19 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.62 +0.02 18 0 5 0
27JUN25 6.00 C 0.00 0.00 0.00 0.41 +0.01 17 0 240 0
27JUN25 6.25 C 0.00 0.00 0.00 0.24 0.00 16 0 24 0
27JUN25 6.50 C 0.00 0.00 0.00 0.13 +0.01 16 0 75 0
27JUN25 6.75 C 0.06 0.06 0.06 0.06 0.00 16 2 47 +2
27JUN25 7.00 C 0.00 0.00 0.00 0.03 0.00 16 0 61 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 16 0 62 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 22 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 153 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 303 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP25 4.50 C 0.00 0.00 0.00 1.82 +0.01 28 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.72 +0.01 26 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.62 +0.01 24 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.52 +0.01 21 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.42 +0.01 19 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.32 +0.01 15 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.08 0.00 18 0 1 0
29SEP25 5.50 C 0.00 0.00 0.00 0.85 +0.02 18 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.63 +0.01 17 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.45 +0.01 17 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.30 +0.01 17 0 364 0
29SEP25 6.50 C 0.00 0.00 0.00 0.21 +0.01 17 0 100 0
29SEP25 6.75 C 0.00 0.00 0.00 0.13 0.00 17 0 75 0
29SEP25 7.00 C 0.00 0.00 0.00 0.08 0.00 17 0 75 0
29SEP25 7.25 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.82 +0.01 25 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.72 +0.01 23 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.62 +0.01 21 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.52 +0.01 19 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.42 +0.01 17 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.32 +0.01 15 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.08 0.00 16 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.86 +0.01 16 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.67 +0.01 17 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.51 +0.01 17 0 908 0
30DEC25 6.25 C 0.00 0.00 0.00 0.36 +0.01 16 0 11 0
30DEC25 6.50 C 0.00 0.00 0.00 0.27 +0.01 17 0 33 0
30DEC25 6.75 C 0.00 0.00 0.00 0.19 0.00 17 0 164 0
30DEC25 7.00 C 0.00 0.00 0.00 0.13 0.00 16 0 43 0
30DEC25 7.25 C 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.72 +0.01 20 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.62 +0.01 18 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.52 +0.01 17 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.42 +0.01 15 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.33 +0.01 17 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.10 +0.01 16 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.89 0.00 16 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.71 -0.01 16 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.56 -0.01 16 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.41 -0.01 15 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.32 -0.01 16 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.23 -0.02 15 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.17 -0.01 16 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.12 -0.01 16 0 0 0
30MAR26 7.50 C 0.07 0.07 0.07 0.09 0.00 16 30 30 +30
30MAR26 7.75 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
TOTAL CALL 408 12,451 +93
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 200 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 53 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 80 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 185 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,550 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 2,427 0
28MAR25 6.00 P 0.02 0.02 0.02 0.03 0.00 20 8 1,851 +8
28MAR25 6.25 P 0.11 0.11 0.11 0.11 +0.01 20 30 1,246 +30
28MAR25 6.50 P 0.27 0.27 0.27 0.26 -0.01 19 200 340 +197
28MAR25 6.75 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.74 0.00 31 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.23 -0.01 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.48 -0.01 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 180 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 54 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 25 0
29APR25 5.75 P 0.00 0.00 0.00 0.02 +0.01 18 0 1,083 0
29APR25 6.00 P 0.00 0.00 0.00 0.05 0.00 16 0 368 0
29APR25 6.25 P 0.14 0.14 0.12 0.14 +0.01 17 100 551 +95
29APR25 6.50 P 0.00 0.00 0.00 0.28 -0.01 16 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.50 -0.01 19 0 1 0
29APR25 7.00 P 0.00 0.00 0.00 0.74 0.00 22 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.23 -0.01 0 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 59 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 24 0
29MAY25 5.75 P 0.00 0.00 0.00 0.03 0.00 17 0 839 0
29MAY25 6.00 P 0.07 0.08 0.07 0.07 0.00 16 18 875 +14
29MAY25 6.25 P 0.00 0.00 0.00 0.16 0.00 16 0 66 0
29MAY25 6.50 P 0.00 0.00 0.00 0.30 -0.01 15 0 56 0
29MAY25 6.75 P 0.00 0.00 0.00 0.50 -0.01 16 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.74 0.00 19 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.23 -0.01 0 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 31 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 16 0 363 0
27JUN25 5.50 P 0.00 0.00 0.00 0.03 0.00 16 0 1,070 0
27JUN25 5.75 P 0.10 0.10 0.10 0.08 0.00 16 10 102 -5
27JUN25 6.00 P 0.00 0.00 0.00 0.16 -0.01 15 0 80 0
27JUN25 6.25 P 0.00 0.00 0.00 0.28 -0.01 14 0 14 0
27JUN25 6.50 P 0.00 0.00 0.00 0.47 0.00 16 0 23 0
27JUN25 6.75 P 0.00 0.00 0.00 0.67 0.00 15 0 63 0
27JUN25 7.00 P 0.00 0.00 0.00 0.90 -0.01 15 0 20 0
27JUN25 7.25 P 0.00 0.00 0.00 1.14 -0.01 16 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.63 -0.01 16 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.88 -0.01 21 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.12 -0.01 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.37 -0.01 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.62 -0.01 24 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
29SEP25 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP25 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 17 0 8 0
29SEP25 5.00 P 0.00 0.00 0.00 0.02 0.00 18 0 119 0
29SEP25 5.25 P 0.00 0.00 0.00 0.04 0.00 17 0 54 0
29SEP25 5.50 P 0.00 0.00 0.00 0.08 0.00 17 0 139 0
29SEP25 5.75 P 0.00 0.00 0.00 0.15 0.00 17 0 70 0
29SEP25 6.00 P 0.00 0.00 0.00 0.25 0.00 17 0 288 0
29SEP25 6.25 P 0.00 0.00 0.00 0.39 0.00 18 0 84 0
29SEP25 6.50 P 0.00 0.00 0.00 0.54 0.00 17 0 91 0
29SEP25 6.75 P 0.00 0.00 0.00 0.72 -0.01 17 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.93 -0.01 17 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.16 -0.01 17 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.39 -0.01 16 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.63 -0.01 15 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.88 -0.01 18 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.12 -0.01 0 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.37 -0.01 0 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.62 -0.01 21 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 17 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 16 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 15 0 13 0
30DEC25 4.90 P 0.00 0.00 0.00 0.02 0.00 16 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.03 0.00 17 0 138 0
30DEC25 5.25 P 0.00 0.00 0.00 0.06 0.00 17 0 46 0
30DEC25 5.50 P 0.00 0.00 0.00 0.11 0.00 17 0 98 0
30DEC25 5.75 P 0.00 0.00 0.00 0.18 0.00 17 0 27 0
30DEC25 6.00 P 0.00 0.00 0.00 0.28 0.00 17 0 50 0
30DEC25 6.25 P 0.00 0.00 0.00 0.42 0.00 17 0 9 0
30DEC25 6.50 P 0.00 0.00 0.00 0.56 0.00 17 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.74 -0.01 16 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.95 0.00 17 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.17 0.00 17 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.40 0.00 17 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.64 0.00 18 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.88 -0.01 17 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.13 0.00 19 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.37 -0.01 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 16 0 6 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.12 -0.01 16 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.19 -0.02 16 0 4 0
30MAR26 6.00 P 0.30 0.30 0.30 0.29 -0.02 16 1 1 +1
30MAR26 6.25 P 0.00 0.00 0.00 0.43 -0.02 16 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.57 -0.02 16 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.75 -0.02 16 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.95 -0.01 16 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.17 -0.01 16 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.40 -0.01 16 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.64 -0.01 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.88 -0.01 16 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.13 0.00 19 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.37 -0.01 0 0 0 0
TOTAL PUT 367 15,303 +340
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$ 22.75
28MAR25 16.00 C 0.00 0.00 0.00 6.79 +0.60 50 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 6.29 +0.60 38 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 5.79 +0.60 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 5.29 +0.60 0 0 1 0
28MAR25 18.00 C 0.00 0.00 0.00 4.79 +0.59 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 4.30 +0.60 35 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 3.80 +0.59 30 0 30 0
28MAR25 19.50 C 0.00 0.00 0.00 3.32 +0.67 34 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 2.80 +0.61 20 0 81 0
28MAR25 21.00 C 0.00 0.00 0.00 1.89 +0.51 28 0 172 0
28MAR25 22.00 C 0.95 1.08 0.93 1.15 +0.40 30 23 304 +1
28MAR25 23.00 C 0.38 0.58 0.38 0.61 +0.27 31 84 297 -18
28MAR25 24.00 C 0.20 0.31 0.20 0.29 +0.15 32 37 193 +36
28MAR25 25.00 C 0.12 0.13 0.11 0.11 +0.06 31 39 257 +39
28MAR25 26.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 128 0
28MAR25 27.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 40 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 13 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 48 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 46 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 61 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 17 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 38 0
29APR25 16.00 C 0.00 0.00 0.00 6.85 +0.60 37 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 6.35 +0.60 31 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 5.85 +0.59 0 0 4 0
29APR25 17.50 C 0.00 0.00 0.00 5.36 +0.59 29 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 4.87 +0.59 29 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 4.39 +0.58 30 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 3.91 +0.56 29 0 4 0
29APR25 19.50 C 0.00 0.00 0.00 3.43 +0.62 27 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 2.98 +0.57 27 0 38 0
29APR25 21.00 C 0.00 0.00 0.00 2.15 +0.47 27 0 228 0
29APR25 22.00 C 1.06 1.06 1.06 1.47 +0.36 28 1 150 +1
29APR25 23.00 C 0.00 0.00 0.00 0.97 +0.29 29 0 121 0
29APR25 24.00 C 0.45 0.60 0.45 0.61 +0.23 30 11 54 +6
29APR25 25.00 C 0.00 0.00 0.00 0.35 +0.13 30 0 24 0
29APR25 26.00 C 0.00 0.00 0.00 0.19 +0.08 30 0 49 0
29APR25 27.00 C 0.00 0.00 0.00 0.10 +0.05 30 0 32 0
29APR25 28.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 15 0
29APR25 29.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 6.90 +0.60 28 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 6.41 +0.60 29 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 5.92 +0.59 28 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 5.44 +0.60 29 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 4.97 +0.60 30 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 4.50 +0.59 29 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 4.05 +0.58 29 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 3.55 +0.60 26 0 1 0
29MAY25 20.00 C 2.82 3.02 2.82 3.13 +0.51 26 6 5 -4
29MAY25 21.00 C 0.00 0.00 0.00 2.37 +0.50 27 0 127 0
29MAY25 22.00 C 1.32 1.32 1.30 1.74 +0.44 28 16 280 +16
29MAY25 23.00 C 1.21 1.27 1.21 1.27 +0.40 29 16 90 +16
29MAY25 24.00 C 0.00 0.00 0.00 0.88 +0.32 29 0 15 0
29MAY25 25.00 C 0.60 0.60 0.60 0.59 +0.24 30 1 33 -1
29MAY25 26.00 C 0.31 0.31 0.31 0.37 +0.17 29 1 27 +1
29MAY25 27.00 C 0.00 0.00 0.00 0.23 +0.11 29 0 15 0
29MAY25 28.00 C 0.00 0.00 0.00 0.14 +0.08 30 0 3 0
29MAY25 29.00 C 0.00 0.00 0.00 0.08 +0.04 29 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.05 +0.03 30 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 30 0
27JUN25 16.00 C 0.00 0.00 0.00 6.91 +0.60 28 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 6.42 +0.60 29 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 5.93 +0.59 29 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 5.45 +0.60 29 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 4.98 +0.60 30 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 4.51 +0.59 29 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 4.06 +0.58 30 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 3.60 +0.58 28 0 1 0
27JUN25 20.00 C 0.00 0.00 0.00 3.16 +0.54 28 0 2 0
27JUN25 21.00 C 0.00 0.00 0.00 2.39 +0.50 28 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 1.78 +0.46 29 0 71 0
27JUN25 23.00 C 1.06 1.28 1.06 1.30 +0.41 30 34 90 +33
27JUN25 24.00 C 0.90 0.92 0.90 0.92 +0.32 30 28 63 +28
27JUN25 25.00 C 0.00 0.00 0.00 0.63 +0.25 30 0 24 0
27JUN25 26.00 C 0.42 0.42 0.40 0.41 +0.19 30 17 39 +17
27JUN25 27.00 C 0.30 0.34 0.30 0.26 +0.13 30 12 113 +12
27JUN25 28.00 C 0.00 0.00 0.00 0.16 +0.08 30 0 50 0
27JUN25 29.00 C 0.00 0.00 0.00 0.10 +0.06 30 0 47 0
27JUN25 30.00 C 0.00 0.00 0.00 0.06 +0.04 30 0 10 0
27JUN25 31.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 2 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 47 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 54 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 6.91 +0.59 28 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 6.42 +0.59 28 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 5.94 +0.59 29 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 5.46 +0.58 28 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 5.00 +0.57 29 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 4.54 +0.56 28 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 4.11 +0.55 29 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 3.70 +0.53 29 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 3.21 +0.41 26 0 2 0
29SEP25 21.00 C 2.46 2.46 2.46 2.61 +0.46 28 3 0 -3
29SEP25 22.00 C 0.00 0.00 0.00 2.02 +0.44 28 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 1.50 +0.29 28 0 3 0
29SEP25 24.00 C 0.00 0.00 0.00 1.17 +0.28 29 0 1 0
29SEP25 25.00 C 0.00 0.00 0.00 0.88 +0.23 29 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.65 +0.18 28 0 2 0
29SEP25 27.00 C 0.00 0.00 0.00 0.48 +0.15 28 0 4 0
29SEP25 28.00 C 0.00 0.00 0.00 0.35 +0.11 28 0 15 0
29SEP25 29.00 C 0.00 0.00 0.00 0.25 +0.08 28 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.19 +0.07 29 0 10 0
29SEP25 31.00 C 0.00 0.00 0.00 0.13 +0.05 28 0 12 0
29SEP25 32.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 2 0
29SEP25 33.00 C 0.00 0.00 0.00 0.07 +0.03 29 0 12 0
29SEP25 34.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.91 +0.59 25 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.42 +0.59 25 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.94 +0.59 26 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.47 +0.59 26 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 5.01 +0.57 26 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.57 +0.56 26 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.15 +0.55 26 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.75 +0.52 26 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.38 +0.50 26 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.73 +0.46 26 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 2.18 +0.46 26 0 2 0
30DEC25 23.00 C 0.00 0.00 0.00 1.68 +0.30 25 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.37 +0.31 26 0 0 0
30DEC25 25.00 C 0.83 0.95 0.83 1.07 +0.25 26 25 25 +25
30DEC25 26.00 C 0.00 0.00 0.00 0.83 +0.20 26 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.65 +0.18 26 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 0.50 +0.14 26 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.38 +0.12 26 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.29 +0.10 26 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.22 +0.08 26 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.17 +0.07 26 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.12 +0.04 26 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.09 +0.03 26 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.92 +0.60 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.43 +0.59 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.96 +0.59 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.50 +0.58 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.06 +0.57 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.64 +0.55 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.25 +0.54 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.87 +0.50 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.53 +0.49 25 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.93 +0.45 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.42 +0.47 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.93 +0.30 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.62 +0.31 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.31 +0.26 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.06 +0.23 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.85 +0.21 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.67 +0.16 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.54 +0.15 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.43 +0.13 25 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.33 +0.10 25 0 0 0
TOTAL CALL 354 3,867 +205
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 39 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28MAR25 19.00 P 0.02 0.02 0.02 0.01 0.00 34 20 45 -10
28MAR25 19.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 164 0
28MAR25 20.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 218 0
28MAR25 21.00 P 0.14 0.14 0.11 0.12 -0.10 31 5 193 -3
28MAR25 22.00 P 0.54 0.54 0.33 0.35 -0.24 30 53 197 -37
28MAR25 23.00 P 0.84 0.88 0.84 0.82 -0.37 31 35 254 +28
28MAR25 24.00 P 0.00 0.00 0.00 1.53 -0.47 34 0 49 0
28MAR25 25.00 P 0.00 0.00 0.00 2.36 -0.59 35 0 15 0
28MAR25 26.00 P 0.00 0.00 0.00 3.26 -0.59 32 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 4.25 -0.60 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 5.25 -0.60 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 6.25 -0.60 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.25 -0.60 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 8.25 -0.60 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.25 -0.60 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.25 -0.60 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.25 -0.60 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.25 -0.60 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 13.25 -0.60 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 31 0
29APR25 18.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 16 0
29APR25 19.00 P 0.00 0.00 0.00 0.05 -0.04 29 0 131 0
29APR25 19.50 P 0.00 0.00 0.00 0.09 -0.04 29 0 105 0
29APR25 20.00 P 0.00 0.00 0.00 0.14 -0.07 29 0 60 0
29APR25 21.00 P 0.00 0.00 0.00 0.31 -0.14 28 0 79 0
29APR25 22.00 P 0.62 0.62 0.62 0.62 -0.24 28 1 83 +1
29APR25 23.00 P 0.00 0.00 0.00 1.11 -0.35 29 0 54 0
29APR25 24.00 P 0.00 0.00 0.00 1.77 -0.43 30 0 15 0
29APR25 25.00 P 0.00 0.00 0.00 2.55 -0.50 32 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 3.33 -0.55 29 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 4.27 -0.58 29 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.25 -0.60 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.25 -0.60 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.25 -0.60 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.25 -0.60 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.25 -0.60 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 10.25 -0.60 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.02 0.00 30 0 17 0
29MAY25 17.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.06 0.00 30 0 45 0
29MAY25 18.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 25 0
29MAY25 19.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 10 0
29MAY25 19.50 P 0.00 0.00 0.00 0.18 -0.03 29 0 68 0
29MAY25 20.00 P 0.00 0.00 0.00 0.26 -0.04 29 0 25 0
29MAY25 21.00 P 0.00 0.00 0.00 0.49 -0.12 29 0 271 0
29MAY25 22.00 P 0.00 0.00 0.00 0.83 -0.20 29 0 396 0
29MAY25 23.00 P 0.00 0.00 0.00 1.33 -0.27 29 0 31 0
29MAY25 24.00 P 0.00 0.00 0.00 1.97 -0.33 30 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 2.72 -0.40 31 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 3.45 -0.46 29 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 4.33 -0.53 29 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.27 -0.58 29 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.25 -0.60 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.25 -0.60 0 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.25 -0.60 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.04 0.00 29 0 30 0
27JUN25 16.50 P 0.00 0.00 0.00 0.07 0.00 30 0 6 0
27JUN25 17.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 40 0
27JUN25 18.00 P 0.00 0.00 0.00 0.22 -0.02 30 0 33 0
27JUN25 18.50 P 0.24 0.24 0.24 0.30 -0.03 30 15 21 0
27JUN25 19.00 P 0.00 0.00 0.00 0.41 -0.04 30 0 64 0
27JUN25 19.50 P 0.45 0.45 0.45 0.53 -0.07 29 16 57 0
27JUN25 20.00 P 0.00 0.00 0.00 0.68 -0.10 29 0 110 0
27JUN25 21.00 P 1.22 1.22 1.05 1.07 -0.20 29 75 196 +75
27JUN25 22.00 P 1.63 1.63 1.62 1.58 -0.30 29 32 38 0
27JUN25 23.00 P 0.00 0.00 0.00 2.23 -0.36 30 0 61 0
27JUN25 24.00 P 2.97 2.97 2.97 2.96 -0.42 31 14 16 +14
27JUN25 25.00 P 0.00 0.00 0.00 3.69 -0.52 29 0 1 0
27JUN25 26.00 P 0.00 0.00 0.00 4.56 -0.46 30 0 7 0
27JUN25 27.00 P 0.00 0.00 0.00 5.45 -0.51 30 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 6.37 -0.54 30 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 7.32 -0.56 30 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 8.29 -0.57 30 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 9.26 -0.58 30 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 10.24 -0.59 30 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 11.22 -0.60 27 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 12.21 -0.59 29 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 13.20 -0.59 31 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 14.19 -0.59 32 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.18 -0.04 28 0 134 0
29SEP25 17.00 P 0.00 0.00 0.00 0.25 -0.04 28 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.33 -0.05 28 0 11 0
29SEP25 18.00 P 0.00 0.00 0.00 0.42 -0.08 28 0 12 0
29SEP25 18.50 P 0.00 0.00 0.00 0.54 -0.09 28 0 31 0
29SEP25 19.00 P 0.64 0.64 0.64 0.68 -0.10 29 4 9 0
29SEP25 19.50 P 0.00 0.00 0.00 0.83 -0.13 28 0 17 0
29SEP25 20.00 P 0.00 0.00 0.00 1.01 -0.15 28 0 18 0
29SEP25 21.00 P 0.00 0.00 0.00 1.44 -0.19 29 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 1.95 -0.31 28 0 8 0
29SEP25 23.00 P 0.00 0.00 0.00 2.62 -0.23 30 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 3.22 -0.35 29 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 3.96 -0.40 28 0 2 0
29SEP25 26.00 P 0.00 0.00 0.00 4.76 -0.44 28 0 3 0
29SEP25 27.00 P 0.00 0.00 0.00 5.61 -0.47 29 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.49 -0.51 28 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.41 -0.53 29 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.35 -0.55 29 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 9.30 -0.56 28 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.27 -0.57 29 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 11.24 -0.58 28 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 12.22 -0.59 28 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 13.21 -0.58 29 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 14.19 -0.59 26 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.24 -0.02 26 0 32 0
30DEC25 17.00 P 0.00 0.00 0.00 0.31 -0.04 26 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.40 -0.05 26 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.50 -0.07 26 0 44 0
30DEC25 18.50 P 0.00 0.00 0.00 0.62 -0.09 26 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 0.77 -0.09 26 0 12 0
30DEC25 19.50 P 0.00 0.00 0.00 0.92 -0.13 26 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 1.11 -0.13 26 0 30 0
30DEC25 21.00 P 0.00 0.00 0.00 1.53 -0.18 26 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 2.04 -0.30 26 0 4 0
30DEC25 23.00 P 0.00 0.00 0.00 2.70 -0.21 27 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.29 -0.32 26 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.01 -0.38 26 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 4.79 -0.43 26 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.63 -0.47 26 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.51 -0.50 26 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.42 -0.52 26 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.35 -0.55 26 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.30 -0.57 26 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.27 -0.57 26 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.24 -0.58 26 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.22 -0.59 26 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 13.21 -0.58 28 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.23 -0.03 25 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.29 -0.04 25 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.38 -0.04 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.47 -0.06 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.59 -0.07 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.71 -0.09 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.86 -0.11 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.03 -0.12 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.21 -0.14 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.64 -0.18 25 0 0 0
30MAR26 22.00 P 2.22 2.22 2.22 2.14 -0.30 25 3 3 +3
30MAR26 23.00 P 0.00 0.00 0.00 2.80 -0.19 26 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.37 -0.32 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.08 -0.37 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.85 -0.42 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.67 -0.46 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.54 -0.49 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.44 -0.52 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.36 -0.55 25 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.31 -0.56 25 0 0 0
TOTAL PUT 273 3,907 +71
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$ 4.32
28MAR25 3.00 C 0.00 0.00 0.00 1.33 -0.09 67 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.23 -0.09 61 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.13 -0.09 55 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.03 -0.09 49 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.93 -0.09 43 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.83 -0.09 38 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 0.73 -0.09 33 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 0.64 -0.08 41 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.54 -0.09 35 0 31 0
28MAR25 3.90 C 0.00 0.00 0.00 0.45 -0.08 35 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.36 -0.09 33 0 120 0
28MAR25 4.10 C 0.00 0.00 0.00 0.29 -0.07 35 0 905 0
28MAR25 4.20 C 0.24 0.24 0.24 0.22 -0.07 34 3 481 -3
28MAR25 4.30 C 0.16 0.16 0.16 0.17 -0.05 36 1 1,746 -1
28MAR25 4.40 C 0.00 0.00 0.00 0.13 -0.05 38 0 856 0
28MAR25 4.50 C 0.00 0.00 0.00 0.10 -0.03 39 0 2,090 0
28MAR25 4.60 C 0.07 0.07 0.07 0.07 -0.02 39 20 1,613 +20
28MAR25 4.70 C 0.07 0.07 0.05 0.05 -0.02 40 80 786 +44
28MAR25 4.80 C 0.00 0.00 0.00 0.03 -0.02 38 0 508 0
28MAR25 4.90 C 0.00 0.00 0.00 0.02 -0.01 38 0 223 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 636 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 451 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 51 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 74 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 21 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 47 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 6 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.34 -0.09 42 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 1.24 -0.09 37 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 1.14 -0.09 32 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 1.04 -0.09 26 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.95 -0.09 37 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 0.86 -0.08 38 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.77 -0.08 38 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.68 -0.08 37 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 0.61 -0.06 40 0 1 0
29APR25 3.90 C 0.00 0.00 0.00 0.50 -0.07 33 0 210 0
29APR25 4.00 C 0.00 0.00 0.00 0.43 -0.07 33 0 240 0
29APR25 4.10 C 0.37 0.37 0.37 0.37 -0.06 35 90 290 -30
29APR25 4.20 C 0.00 0.00 0.00 0.31 -0.06 35 0 1,107 0
29APR25 4.30 C 0.00 0.00 0.00 0.26 -0.05 35 0 209 0
29APR25 4.40 C 0.00 0.00 0.00 0.22 -0.04 36 0 427 0
29APR25 4.50 C 0.00 0.00 0.00 0.19 -0.03 38 0 459 0
29APR25 4.60 C 0.15 0.17 0.15 0.15 -0.03 37 1,051 2,058 +1,051
29APR25 4.70 C 0.12 0.13 0.12 0.12 -0.03 37 1,100 2,553 +1,100
29APR25 4.80 C 0.10 0.10 0.10 0.10 -0.02 38 20 1,734 +20
29APR25 4.90 C 0.00 0.00 0.00 0.08 -0.02 38 0 1,424 0
29APR25 5.00 C 0.07 0.07 0.07 0.06 -0.02 37 225 2,347 +225
29APR25 5.25 C 0.00 0.00 0.00 0.03 -0.01 37 0 90 0
29APR25 5.50 C 0.03 0.03 0.03 0.02 0.00 39 30 91 +30
29APR25 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29MAY25 3.10 C 0.00 0.00 0.00 1.26 -0.08 40 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.16 -0.09 36 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 1.07 -0.08 38 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.98 -0.08 38 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.89 -0.08 37 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.80 -0.08 36 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.72 -0.08 36 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 0.65 -0.06 37 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.57 -0.07 36 0 280 0
29MAY25 4.00 C 0.00 0.00 0.00 0.49 -0.08 34 0 440 0
29MAY25 4.10 C 0.00 0.00 0.00 0.43 -0.07 35 0 452 0
29MAY25 4.20 C 0.00 0.00 0.00 0.37 -0.06 34 0 260 0
29MAY25 4.30 C 0.30 0.30 0.30 0.32 -0.05 35 6 77 +6
29MAY25 4.40 C 0.00 0.00 0.00 0.28 -0.05 36 0 2,550 0
29MAY25 4.50 C 0.00 0.00 0.00 0.24 -0.04 36 0 32 0
29MAY25 4.60 C 0.00 0.00 0.00 0.21 -0.04 37 0 145 0
29MAY25 4.70 C 0.00 0.00 0.00 0.18 -0.03 37 0 90 0
29MAY25 4.80 C 0.16 0.16 0.16 0.15 -0.03 37 1 470 0
29MAY25 4.90 C 0.00 0.00 0.00 0.13 -0.02 37 0 325 0
29MAY25 5.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 231 0
29MAY25 5.25 C 0.00 0.00 0.00 0.07 -0.01 38 0 65 0
29MAY25 5.50 C 0.06 0.06 0.06 0.04 -0.01 37 30 60 +30
29MAY25 5.75 C 0.00 0.00 0.00 0.03 0.00 39 0 500 0
27JUN25 3.00 C 0.00 0.00 0.00 1.37 -0.08 39 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.27 -0.09 35 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.18 -0.09 36 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.09 -0.08 36 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.01 -0.07 38 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.92 -0.08 37 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.84 -0.07 37 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.77 -0.06 38 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 0.69 -0.07 37 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.62 -0.06 37 0 1 0
27JUN25 4.00 C 0.00 0.00 0.00 0.54 -0.08 35 0 30 0
27JUN25 4.10 C 0.00 0.00 0.00 0.49 -0.05 36 0 3 0
27JUN25 4.20 C 0.00 0.00 0.00 0.43 -0.05 35 0 49 0
27JUN25 4.30 C 0.36 0.36 0.36 0.38 -0.04 36 60 122 +60
27JUN25 4.40 C 0.31 0.31 0.31 0.34 -0.03 36 5 35 +5
27JUN25 4.50 C 0.00 0.00 0.00 0.30 -0.03 36 0 151 0
27JUN25 4.60 C 0.00 0.00 0.00 0.26 -0.03 36 0 166 0
27JUN25 4.70 C 0.24 0.24 0.24 0.23 -0.03 37 30 909 +30
27JUN25 4.80 C 0.00 0.00 0.00 0.20 -0.03 37 0 412 0
27JUN25 4.90 C 0.00 0.00 0.00 0.18 -0.02 38 0 654 0
27JUN25 5.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 41 0
27JUN25 5.25 C 0.11 0.11 0.11 0.11 -0.01 38 30 176 +30
27JUN25 5.50 C 0.08 0.08 0.08 0.08 0.00 39 30 75 +30
27JUN25 5.75 C 0.00 0.00 0.00 0.05 -0.01 38 0 80 0
27JUN25 6.00 C 0.00 0.00 0.00 0.04 0.00 40 0 33 0
27JUN25 6.25 C 0.00 0.00 0.00 0.02 -0.01 37 0 8 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.37 -0.09 37 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.27 -0.09 33 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.18 -0.09 35 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 1.09 -0.08 35 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.01 -0.07 36 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.92 -0.08 35 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.84 -0.07 35 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.77 -0.06 36 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.69 -0.07 35 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.62 -0.07 35 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.56 -0.06 35 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 0.50 -0.06 35 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.45 -0.05 35 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.40 -0.04 35 0 85 0
29SEP25 4.40 C 0.00 0.00 0.00 0.37 -0.03 36 0 14 0
29SEP25 4.50 C 0.00 0.00 0.00 0.33 -0.03 36 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.29 -0.03 36 0 0 0
29SEP25 4.70 C 0.32 0.32 0.32 0.25 -0.04 35 14 33 0
29SEP25 4.80 C 0.00 0.00 0.00 0.23 -0.02 36 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.17 -0.02 35 0 1 0
29SEP25 5.25 C 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 5 0
29SEP25 5.75 C 0.00 0.00 0.00 0.07 -0.01 36 0 30 0
29SEP25 6.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 12 0
29SEP25 6.25 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.37 -0.09 34 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.28 -0.09 35 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.19 -0.08 35 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.10 -0.09 34 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.02 -0.08 35 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.94 -0.08 35 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.87 -0.07 35 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.80 -0.06 35 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.73 -0.06 35 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.67 -0.06 35 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.61 -0.06 35 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 0.56 -0.05 35 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.51 -0.05 35 0 17 0
30DEC25 4.30 C 0.00 0.00 0.00 0.47 -0.04 35 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.43 -0.03 35 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.39 -0.03 35 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.35 -0.03 35 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.32 -0.03 35 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.29 -0.03 35 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.27 -0.02 35 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.24 -0.02 35 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.15 -0.01 35 0 6 0
30DEC25 5.75 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.05 -0.07 35 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.98 -0.06 36 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.91 -0.06 35 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.84 -0.06 35 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.78 -0.06 35 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.73 -0.05 35 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.67 -0.05 35 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.63 -0.04 35 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.58 -0.04 35 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.54 -0.04 35 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.50 -0.03 35 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.46 -0.04 35 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.43 -0.03 35 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.40 -0.03 35 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.37 -0.03 35 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.34 -0.03 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.32 -0.02 35 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.26 -0.02 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.22 -0.01 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.18 -0.01 35 0 0 0
TOTAL CALL 2,826 33,069 +2,647
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 76 0 120 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 69 0 165 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 61 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 51 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 206 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 350 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 246 0
28MAR25 3.80 P 0.01 0.01 0.01 0.01 0.00 35 15 659 -15
28MAR25 3.90 P 0.00 0.00 0.00 0.02 +0.01 35 0 437 0
28MAR25 4.00 P 0.04 0.04 0.04 0.04 +0.02 37 245 632 +5
28MAR25 4.10 P 0.00 0.00 0.00 0.07 +0.03 38 0 1,034 0
28MAR25 4.20 P 0.08 0.11 0.08 0.10 +0.03 37 352 2,652 +350
28MAR25 4.30 P 0.12 0.16 0.12 0.15 +0.04 38 43 1,250 +16
28MAR25 4.40 P 0.16 0.18 0.16 0.20 +0.05 38 35 125 +27
28MAR25 4.50 P 0.26 0.29 0.26 0.27 +0.06 39 33 235 +29
28MAR25 4.60 P 0.00 0.00 0.00 0.35 +0.07 42 0 19 0
28MAR25 4.70 P 0.00 0.00 0.00 0.43 +0.08 42 0 59 0
28MAR25 4.80 P 0.00 0.00 0.00 0.52 +0.08 45 0 49 0
28MAR25 4.90 P 0.00 0.00 0.00 0.61 +0.12 46 0 1 0
28MAR25 5.00 P 0.00 0.00 0.00 0.71 +0.09 52 0 3,000 0
28MAR25 5.25 P 0.00 0.00 0.00 0.93 +0.09 0 0 2,500 0
28MAR25 5.50 P 0.00 0.00 0.00 1.18 +0.09 0 0 500 0
28MAR25 5.75 P 0.00 0.00 0.00 1.43 +0.09 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.68 +0.09 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.93 +0.09 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.18 +0.09 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.43 +0.09 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.68 +0.09 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.93 +0.09 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 3.18 +0.09 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 3.43 +0.09 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.68 +0.09 0 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 174 0
29APR25 3.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 291 0
29APR25 3.60 P 0.00 0.00 0.00 0.03 +0.01 39 0 98 0
29APR25 3.70 P 0.00 0.00 0.00 0.04 +0.01 37 0 168 0
29APR25 3.80 P 0.00 0.00 0.00 0.05 +0.01 36 0 199 0
29APR25 3.90 P 0.00 0.00 0.00 0.07 +0.01 35 0 569 0
29APR25 4.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 355 0
29APR25 4.10 P 0.12 0.13 0.12 0.13 +0.03 35 45 240 0
29APR25 4.20 P 0.00 0.00 0.00 0.18 +0.04 37 0 221 0
29APR25 4.30 P 0.23 0.23 0.23 0.23 +0.05 37 5 10 +5
29APR25 4.40 P 0.00 0.00 0.00 0.29 +0.06 38 0 116 0
29APR25 4.50 P 0.00 0.00 0.00 0.35 +0.06 38 0 116 0
29APR25 4.60 P 0.00 0.00 0.00 0.41 +0.06 38 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.49 +0.07 39 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.56 +0.07 38 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.64 +0.07 38 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.74 +0.08 42 0 18 0
29APR25 5.25 P 0.00 0.00 0.00 0.97 +0.12 45 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 1.43 +0.09 0 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29MAY25 3.50 P 0.03 0.03 0.03 0.04 +0.01 38 10 81 +10
29MAY25 3.60 P 0.03 0.03 0.03 0.05 +0.01 37 10 65 0
29MAY25 3.70 P 0.00 0.00 0.00 0.07 +0.02 37 0 94 0
29MAY25 3.80 P 0.00 0.00 0.00 0.09 +0.02 36 0 242 0
29MAY25 3.90 P 0.11 0.11 0.11 0.11 +0.02 35 4 315 0
29MAY25 4.00 P 0.00 0.00 0.00 0.15 +0.03 37 0 514 0
29MAY25 4.10 P 0.00 0.00 0.00 0.18 +0.03 35 0 535 0
29MAY25 4.20 P 0.00 0.00 0.00 0.23 +0.04 37 0 290 0
29MAY25 4.30 P 0.29 0.29 0.29 0.28 +0.05 37 30 90 +29
29MAY25 4.40 P 0.00 0.00 0.00 0.34 +0.06 38 0 30 0
29MAY25 4.50 P 0.00 0.00 0.00 0.40 +0.06 38 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.47 +0.06 39 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.54 +0.07 39 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.59 +0.05 36 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.67 +0.05 37 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.75 +0.07 37 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.97 +0.09 38 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.19 +0.06 36 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.43 +0.09 0 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
27JUN25 3.10 P 0.00 0.00 0.00 0.02 +0.01 39 0 15 0
27JUN25 3.20 P 0.00 0.00 0.00 0.03 +0.01 39 0 21 0
27JUN25 3.30 P 0.00 0.00 0.00 0.04 +0.01 39 0 2 0
27JUN25 3.40 P 0.00 0.00 0.00 0.05 +0.01 38 0 5 0
27JUN25 3.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 10 0
27JUN25 3.60 P 0.07 0.07 0.07 0.08 +0.02 37 2 57 +2
27JUN25 3.70 P 0.00 0.00 0.00 0.10 +0.03 37 0 113 0
27JUN25 3.80 P 0.00 0.00 0.00 0.13 +0.03 38 0 174 0
27JUN25 3.90 P 0.00 0.00 0.00 0.16 +0.03 37 0 160 0
27JUN25 4.00 P 0.00 0.00 0.00 0.19 +0.03 37 0 179 0
27JUN25 4.10 P 0.00 0.00 0.00 0.23 +0.03 37 0 133 0
27JUN25 4.20 P 0.00 0.00 0.00 0.29 +0.05 38 0 244 0
27JUN25 4.30 P 0.00 0.00 0.00 0.34 +0.06 39 0 151 0
27JUN25 4.40 P 0.00 0.00 0.00 0.39 +0.06 38 0 30 0
27JUN25 4.50 P 0.00 0.00 0.00 0.45 +0.06 39 0 31 0
27JUN25 4.60 P 0.00 0.00 0.00 0.52 +0.07 39 0 31 0
27JUN25 4.70 P 0.00 0.00 0.00 0.58 +0.06 39 0 8 0
27JUN25 4.80 P 0.00 0.00 0.00 0.66 +0.08 40 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.71 +0.05 37 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.79 +0.08 38 0 5 0
27JUN25 5.25 P 0.00 0.00 0.00 0.99 +0.08 37 0 6 0
27JUN25 5.50 P 0.00 0.00 0.00 1.21 +0.08 37 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.44 +0.09 37 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.68 +0.09 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.93 +0.09 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.18 +0.09 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.43 +0.09 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.68 +0.09 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.93 +0.09 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 3.18 +0.09 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 3.43 +0.09 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.68 +0.09 0 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.07 +0.02 34 0 24 0
29SEP25 3.20 P 0.00 0.00 0.00 0.09 +0.01 35 0 15 0
29SEP25 3.30 P 0.00 0.00 0.00 0.11 +0.01 34 0 5 0
29SEP25 3.40 P 0.00 0.00 0.00 0.14 +0.02 35 0 28 0
29SEP25 3.50 P 0.00 0.00 0.00 0.17 +0.03 34 0 10 0
29SEP25 3.60 P 0.00 0.00 0.00 0.20 +0.03 34 0 73 0
29SEP25 3.70 P 0.00 0.00 0.00 0.24 +0.03 34 0 14 0
29SEP25 3.80 P 0.00 0.00 0.00 0.28 +0.04 34 0 44 0
29SEP25 3.90 P 0.00 0.00 0.00 0.33 +0.04 34 0 49 0
29SEP25 4.00 P 0.00 0.00 0.00 0.38 +0.05 34 0 2 0
29SEP25 4.10 P 0.00 0.00 0.00 0.43 +0.05 34 0 4 0
29SEP25 4.20 P 0.00 0.00 0.00 0.48 +0.05 34 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.54 +0.05 33 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.61 +0.06 34 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.69 +0.08 35 0 131 0
29SEP25 4.60 P 0.00 0.00 0.00 0.76 +0.06 35 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.83 +0.06 35 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.91 +0.07 35 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.99 +0.07 35 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.07 +0.08 35 0 5 0
29SEP25 5.25 P 0.00 0.00 0.00 1.28 +0.08 35 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.50 +0.09 36 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.72 +0.08 34 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.96 +0.09 36 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.19 +0.09 34 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.43 +0.09 35 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.67 +0.09 34 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.92 +0.09 37 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 3.16 +0.09 35 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 3.41 +0.10 39 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.11 +0.01 34 0 33 0
30DEC25 3.20 P 0.00 0.00 0.00 0.14 +0.02 35 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.17 +0.03 35 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.20 +0.03 35 0 66 0
30DEC25 3.50 P 0.00 0.00 0.00 0.23 +0.03 35 0 1 0
30DEC25 3.60 P 0.00 0.00 0.00 0.27 +0.03 35 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.31 +0.04 35 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.36 +0.04 35 0 4 0
30DEC25 3.90 P 0.00 0.00 0.00 0.41 +0.05 35 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.45 +0.04 35 0 7 0
30DEC25 4.10 P 0.00 0.00 0.00 0.51 +0.05 35 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.57 +0.06 35 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.63 +0.06 35 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.69 +0.06 35 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.76 +0.07 35 0 0 0
30DEC25 4.60 P 0.78 0.78 0.78 0.83 +0.07 35 30 30 +30
30DEC25 4.70 P 0.00 0.00 0.00 0.90 +0.07 35 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.97 +0.07 35 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.04 +0.07 35 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.12 +0.07 35 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 1.32 +0.08 35 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.53 +0.08 35 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.75 +0.08 35 0 0 0
30MAR26 3.40 P 0.21 0.21 0.21 0.24 +0.03 35 10 10 +10
30MAR26 3.50 P 0.24 0.24 0.24 0.28 +0.03 35 10 10 +10
30MAR26 3.60 P 0.28 0.28 0.28 0.32 +0.04 35 10 10 +10
30MAR26 3.70 P 0.00 0.00 0.00 0.36 +0.04 35 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.41 +0.04 35 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.46 +0.05 35 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.51 +0.05 35 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.57 +0.06 35 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.62 +0.05 35 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.68 +0.06 35 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.74 +0.06 35 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.81 +0.06 35 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.87 +0.06 35 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.94 +0.06 35 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.02 +0.07 35 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.09 +0.07 35 0 0 0
30MAR26 5.00 P 1.10 1.10 1.10 1.16 +0.07 35 5 5 +5
30MAR26 5.25 P 0.00 0.00 0.00 1.36 +0.07 35 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.57 +0.08 35 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.78 +0.08 35 0 0 0
TOTAL PUT 894 21,370 +523
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$ 107.60
28MAR25 62.50 C 0.00 0.00 0.00 45.25 +0.19 0 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 42.76 +0.20 65 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 40.26 +0.19 0 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 37.77 +0.19 52 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 35.28 +0.20 54 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 32.78 +0.19 0 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 30.29 +0.19 43 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 27.79 +0.19 0 0 0 0
28MAR25 82.50 C 0.00 0.00 0.00 25.30 +0.19 32 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 22.81 +0.20 33 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 20.31 +0.19 0 0 0 0
28MAR25 90.00 C 0.00 0.00 0.00 17.82 +0.19 24 0 0 0
28MAR25 92.50 C 0.00 0.00 0.00 15.33 +0.18 23 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 12.86 +0.17 23 0 0 0
28MAR25 97.50 C 0.00 0.00 0.00 10.45 +0.10 24 0 5 0
28MAR25 100.00 C 8.42 8.42 8.15 8.15 -0.02 24 100 2 0
28MAR25 102.50 C 0.00 0.00 0.00 5.84 -0.05 21 0 2 0
28MAR25 105.00 C 0.00 0.00 0.00 4.07 -0.07 22 0 21 0
28MAR25 107.50 C 3.00 3.00 3.00 2.65 -0.08 23 2 769 0
28MAR25 110.00 C 2.04 2.10 1.61 1.63 -0.10 24 125 885 +50
28MAR25 112.50 C 1.22 1.22 1.02 0.94 -0.05 24 44 606 +25
28MAR25 115.00 C 0.68 0.68 0.68 0.49 -0.04 24 33 803 +8
28MAR25 117.50 C 0.00 0.00 0.00 0.23 -0.03 24 0 267 0
28MAR25 120.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 558 0
28MAR25 122.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 195 0
28MAR25 125.00 C 0.00 0.00 0.00 0.02 0.00 25 0 159 0
28MAR25 127.50 C 0.00 0.00 0.00 0.01 0.00 25 0 22 0
28MAR25 130.00 C 0.00 0.00 0.00 0.01 0.00 28 0 27 0
28MAR25 132.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 33 0 88 0
28MAR25 137.50 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29APR25 70.00 C 0.00 0.00 0.00 38.01 +0.19 0 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 35.53 +0.19 31 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 33.04 +0.19 0 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 30.56 +0.19 26 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 28.07 +0.19 0 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 25.59 +0.19 22 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 23.11 +0.19 22 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 20.63 +0.18 21 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 18.17 +0.18 21 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 15.74 +0.16 21 0 0 0
29APR25 95.00 C 0.00 0.00 0.00 13.38 +0.15 21 0 0 0
29APR25 97.50 C 0.00 0.00 0.00 11.11 +0.03 21 0 0 0
29APR25 100.00 C 0.00 0.00 0.00 8.78 -0.10 19 0 8 0
29APR25 102.50 C 0.00 0.00 0.00 6.85 -0.09 20 0 13 0
29APR25 105.00 C 0.00 0.00 0.00 5.21 -0.06 20 0 266 0
29APR25 107.50 C 0.00 0.00 0.00 3.87 -0.05 21 0 540 0
29APR25 110.00 C 3.17 3.17 3.02 2.81 -0.03 21 45 487 +10
29APR25 112.50 C 0.00 0.00 0.00 1.98 -0.04 22 0 271 0
29APR25 115.00 C 0.00 0.00 0.00 1.30 -0.05 21 0 125 0
29APR25 117.50 C 0.00 0.00 0.00 0.83 -0.04 21 0 76 0
29APR25 120.00 C 0.00 0.00 0.00 0.51 -0.03 21 0 601 0
29APR25 122.50 C 0.00 0.00 0.00 0.30 -0.03 21 0 48 0
29APR25 125.00 C 0.00 0.00 0.00 0.17 -0.02 21 0 158 0
29APR25 127.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29APR25 130.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29APR25 132.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 33.17 +0.20 28 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 30.68 +0.19 0 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 28.21 +0.20 24 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 25.73 +0.19 22 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 23.26 +0.19 22 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 20.81 +0.20 22 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 18.39 +0.20 22 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 16.02 +0.20 22 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 13.74 +0.20 22 0 0 0
29MAY25 97.50 C 0.00 0.00 0.00 11.57 +0.22 22 0 0 0
29MAY25 100.00 C 0.00 0.00 0.00 9.26 -0.08 19 0 0 0
29MAY25 102.50 C 0.00 0.00 0.00 7.50 -0.02 20 0 537 0
29MAY25 105.00 C 0.00 0.00 0.00 5.95 -0.02 21 0 257 0
29MAY25 107.50 C 0.00 0.00 0.00 4.61 +0.02 21 0 135 0
29MAY25 110.00 C 3.75 3.75 3.75 3.52 +0.03 21 57 772 -57
29MAY25 112.50 C 2.95 2.95 2.95 2.66 +0.05 21 15 203 -15
29MAY25 115.00 C 2.24 2.24 2.24 1.99 +0.12 22 15 820 0
29MAY25 117.50 C 0.00 0.00 0.00 1.41 +0.10 22 0 66 0
29MAY25 120.00 C 1.18 1.18 1.18 0.97 +0.07 22 10 12 +10
29MAY25 122.50 C 0.92 0.92 0.92 0.66 +0.06 22 15 25 +5
29MAY25 125.00 C 0.00 0.00 0.00 0.44 +0.05 22 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 0.29 +0.04 22 0 2 0
29MAY25 130.00 C 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 0.11 +0.01 21 0 20 0
27JUN25 65.00 C 0.00 0.00 0.00 43.09 +0.20 0 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 40.61 +0.20 28 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 38.13 +0.20 28 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 35.65 +0.20 27 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 33.17 +0.20 25 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 30.69 +0.20 24 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 28.21 +0.20 22 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 25.73 +0.19 20 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 23.28 +0.20 21 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 20.84 +0.19 21 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 18.45 +0.19 21 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 16.12 +0.18 21 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 13.91 +0.18 21 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 11.82 +0.16 21 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 9.66 -0.06 20 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 7.91 -0.03 20 0 96 0
27JUN25 105.00 C 0.00 0.00 0.00 6.41 -0.09 20 0 138 0
27JUN25 107.50 C 0.00 0.00 0.00 5.12 -0.07 20 0 123 0
27JUN25 110.00 C 4.42 4.42 4.42 4.02 -0.06 20 100 417 -100
27JUN25 112.50 C 0.00 0.00 0.00 3.12 -0.05 21 0 153 0
27JUN25 115.00 C 0.00 0.00 0.00 2.40 -0.04 21 0 113 0
27JUN25 117.50 C 2.20 2.20 2.20 1.85 +0.03 21 12 66 0
27JUN25 120.00 C 1.64 1.64 1.64 1.37 +0.03 21 15 72 0
27JUN25 122.50 C 0.00 0.00 0.00 1.00 +0.04 21 0 69 0
27JUN25 125.00 C 0.99 0.99 0.99 0.72 +0.03 21 15 18 +12
27JUN25 127.50 C 0.00 0.00 0.00 0.51 +0.02 21 0 48 0
27JUN25 130.00 C 0.61 0.61 0.61 0.34 +0.01 21 17 88 0
27JUN25 132.50 C 0.00 0.00 0.00 0.23 0.00 21 0 253 0
29SEP25 65.00 C 0.00 0.00 0.00 43.09 +0.20 26 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 40.61 +0.20 24 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 38.13 +0.20 22 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 35.65 +0.20 21 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 33.18 +0.20 20 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 30.74 +0.20 20 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 28.34 +0.20 20 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 25.98 +0.19 20 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 23.67 +0.19 20 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 21.43 +0.19 20 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 19.25 +0.18 20 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 17.17 +0.18 20 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 15.19 +0.17 20 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 13.33 +0.17 20 0 15 0
29SEP25 100.00 C 0.00 0.00 0.00 11.59 +0.16 20 0 88 0
29SEP25 102.50 C 0.00 0.00 0.00 10.01 +0.16 20 0 126 0
29SEP25 105.00 C 0.00 0.00 0.00 8.58 +0.15 20 0 71 0
29SEP25 107.50 C 0.00 0.00 0.00 7.06 +0.13 20 0 62 0
29SEP25 110.00 C 0.00 0.00 0.00 6.11 +0.12 20 0 130 0
29SEP25 112.50 C 0.00 0.00 0.00 5.11 +0.12 20 0 19 0
29SEP25 115.00 C 0.00 0.00 0.00 4.24 +0.10 20 0 10 0
29SEP25 117.50 C 0.00 0.00 0.00 3.47 +0.09 20 0 48 0
29SEP25 120.00 C 0.00 0.00 0.00 2.83 +0.09 20 0 3 0
29SEP25 122.50 C 0.00 0.00 0.00 2.30 +0.08 20 0 177 0
29SEP25 125.00 C 0.00 0.00 0.00 1.83 +0.06 20 0 109 0
29SEP25 127.50 C 0.00 0.00 0.00 1.46 +0.06 20 0 0 0
29SEP25 130.00 C 0.00 0.00 0.00 1.16 +0.04 20 0 4 0
29SEP25 132.50 C 0.00 0.00 0.00 0.90 +0.03 20 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 38.71 +0.20 20 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 36.31 +0.19 20 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 33.94 +0.19 20 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 31.59 +0.19 20 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 29.27 +0.18 20 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 26.99 +0.18 20 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 24.77 +0.18 20 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 22.63 +0.18 20 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 20.55 +0.17 20 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 18.56 +0.16 20 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 16.66 +0.16 20 0 22 0
30DEC25 97.50 C 0.00 0.00 0.00 14.89 +0.14 20 0 100 0
30DEC25 100.00 C 0.00 0.00 0.00 13.23 +0.14 20 0 7 0
30DEC25 102.50 C 0.00 0.00 0.00 11.65 +0.13 20 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 10.26 +0.13 20 0 43 0
30DEC25 107.50 C 0.00 0.00 0.00 8.68 +0.10 19 0 28 0
30DEC25 110.00 C 0.00 0.00 0.00 7.75 +0.11 20 0 40 0
30DEC25 112.50 C 0.00 0.00 0.00 6.72 +0.10 20 0 16 0
30DEC25 115.00 C 0.00 0.00 0.00 5.75 +0.08 20 0 5 0
30DEC25 117.50 C 0.00 0.00 0.00 4.92 +0.07 20 0 63 0
30DEC25 120.00 C 0.00 0.00 0.00 4.18 +0.06 20 0 6 0
30DEC25 122.50 C 0.00 0.00 0.00 3.53 +0.07 20 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 2.98 +0.05 20 0 40 0
30DEC25 127.50 C 0.00 0.00 0.00 2.48 +0.05 20 0 3 0
30DEC25 130.00 C 0.00 0.00 0.00 2.08 +0.04 20 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 1.71 +0.04 20 0 10 0
30MAR26 82.50 C 0.00 0.00 0.00 28.17 +0.18 21 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 26.05 +0.17 21 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 24.03 +0.17 21 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 22.06 +0.16 21 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 20.18 +0.16 21 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 18.40 +0.15 21 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 16.68 +0.14 21 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 15.12 +0.14 21 0 15 0
30MAR26 102.50 C 0.00 0.00 0.00 13.61 +0.12 21 0 5 0
30MAR26 105.00 C 0.00 0.00 0.00 12.24 +0.13 21 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 10.62 +0.11 20 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 9.76 +0.11 21 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 8.68 +0.10 21 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 7.68 +0.09 21 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 6.79 +0.08 21 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 5.97 +0.08 21 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 5.24 +0.07 21 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 4.59 +0.07 21 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 3.99 +0.06 21 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 3.49 +0.05 21 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 2.99 +0.04 21 0 0 0
TOTAL CALL 620 12,895 -52
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 117 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 400 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 800 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 75 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 442 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 411 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 402 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 384 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,474 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,130 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2,325 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 1,007 0
28MAR25 95.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 1,762 0
28MAR25 97.50 P 0.00 0.00 0.00 0.12 -0.03 24 0 713 0
28MAR25 100.00 P 0.00 0.00 0.00 0.30 -0.07 24 0 320 0
28MAR25 102.50 P 0.65 0.65 0.65 0.70 -0.07 24 22 448 +22
28MAR25 105.00 P 1.25 1.25 1.25 1.39 -0.09 24 23 676 +23
28MAR25 107.50 P 2.20 2.50 2.01 2.45 -0.15 24 179 256 +145
28MAR25 110.00 P 0.00 0.00 0.00 3.93 -0.16 25 0 50 0
28MAR25 112.50 P 0.00 0.00 0.00 5.77 -0.13 26 0 3 0
28MAR25 115.00 P 0.00 0.00 0.00 7.91 0.00 27 0 103 0
28MAR25 117.50 P 0.00 0.00 0.00 9.97 -0.22 24 0 4 0
28MAR25 120.00 P 0.00 0.00 0.00 12.40 -0.21 0 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 14.90 -0.20 0 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 17.40 -0.20 0 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 19.90 -0.20 0 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 22.40 -0.20 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 24.90 -0.20 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 27.40 -0.20 0 0 0 0
28MAR25 137.50 P 0.00 0.00 0.00 29.90 -0.20 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2,430 0
29APR25 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 205 0
29APR25 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 95 0
29APR25 80.00 P 0.00 0.00 0.00 0.01 0.00 28 0 147 0
29APR25 82.50 P 0.00 0.00 0.00 0.01 0.00 26 0 433 0
29APR25 85.00 P 0.00 0.00 0.00 0.01 0.00 23 0 287 0
29APR25 87.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 502 0
29APR25 90.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 219 0
29APR25 92.50 P 0.00 0.00 0.00 0.10 -0.03 21 0 671 0
29APR25 95.00 P 0.00 0.00 0.00 0.22 -0.04 21 5 415 0
29APR25 97.50 P 0.00 0.00 0.00 0.44 -0.05 21 0 312 0
29APR25 100.00 P 0.00 0.00 0.00 0.83 -0.05 21 0 235 0
29APR25 102.50 P 1.25 1.25 1.25 1.41 -0.06 22 30 223 +30
29APR25 105.00 P 2.20 2.20 2.20 2.20 -0.09 21 40 115 +40
29APR25 107.50 P 2.93 3.35 2.93 3.34 -0.16 22 247 300 +175
29APR25 110.00 P 0.00 0.00 0.00 4.78 -0.10 22 0 65 0
29APR25 112.50 P 0.00 0.00 0.00 6.46 -0.11 22 0 18 0
29APR25 115.00 P 0.00 0.00 0.00 8.40 +0.01 23 0 11 0
29APR25 117.50 P 0.00 0.00 0.00 10.25 -0.23 21 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 12.52 -0.22 21 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 14.91 -0.21 21 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 17.40 -0.20 0 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 19.90 -0.20 0 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 22.40 -0.20 0 0 0 0
29APR25 132.50 P 0.00 0.00 0.00 24.90 -0.20 0 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 500 0
29MAY25 77.50 P 0.00 0.00 0.00 0.01 0.00 24 0 600 0
29MAY25 80.00 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
29MAY25 82.50 P 0.00 0.00 0.00 0.02 0.00 22 0 150 0
29MAY25 85.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 70 0
29MAY25 87.50 P 0.00 0.00 0.00 0.10 0.00 21 0 101 0
29MAY25 90.00 P 0.00 0.00 0.00 0.21 +0.01 22 0 77 0
29MAY25 92.50 P 0.00 0.00 0.00 0.39 +0.01 22 0 212 0
29MAY25 95.00 P 0.00 0.00 0.00 0.67 +0.01 22 0 458 0
29MAY25 97.50 P 0.94 1.03 0.94 1.09 +0.03 22 58 331 +10
29MAY25 100.00 P 0.00 0.00 0.00 1.67 +0.03 22 0 1,228 0
29MAY25 102.50 P 0.00 0.00 0.00 2.44 +0.05 22 0 694 0
29MAY25 105.00 P 0.00 0.00 0.00 3.46 +0.07 22 0 155 0
29MAY25 107.50 P 0.00 0.00 0.00 4.73 +0.10 22 0 5 0
29MAY25 110.00 P 0.00 0.00 0.00 6.20 +0.14 22 0 30 0
29MAY25 112.50 P 0.00 0.00 0.00 7.84 +0.05 23 0 30 0
29MAY25 115.00 P 0.00 0.00 0.00 9.73 +0.20 23 0 30 0
29MAY25 117.50 P 0.00 0.00 0.00 11.42 -0.10 22 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 13.52 -0.12 22 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 15.73 -0.13 22 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 18.01 -0.15 21 0 0 0
29MAY25 127.50 P 0.00 0.00 0.00 20.36 -0.16 22 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 22.75 -0.17 21 0 0 0
29MAY25 132.50 P 0.00 0.00 0.00 25.17 -0.18 21 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 200 0
27JUN25 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
27JUN25 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 0.01 0.00 23 0 185 0
27JUN25 77.50 P 0.00 0.00 0.00 0.01 0.00 21 0 81 0
27JUN25 80.00 P 0.00 0.00 0.00 0.02 0.00 21 0 268 0
27JUN25 82.50 P 0.00 0.00 0.00 0.05 0.00 21 0 308 0
27JUN25 85.00 P 0.13 0.13 0.13 0.10 0.00 21 600 998 +600
27JUN25 87.50 P 0.00 0.00 0.00 0.19 -0.01 21 0 330 0
27JUN25 90.00 P 0.00 0.00 0.00 0.34 -0.02 21 0 1,683 0
27JUN25 92.50 P 0.49 0.56 0.49 0.55 -0.02 21 274 236 +87
27JUN25 95.00 P 0.00 0.00 0.00 0.88 -0.03 21 0 294 0
27JUN25 97.50 P 1.32 1.32 1.32 1.35 -0.03 21 10 169 +10
27JUN25 100.00 P 0.00 0.00 0.00 1.97 -0.04 21 0 174 0
27JUN25 102.50 P 2.53 2.53 2.53 2.79 -0.03 21 200 44 -190
27JUN25 105.00 P 0.00 0.00 0.00 3.83 -0.04 21 0 70 0
27JUN25 107.50 P 0.00 0.00 0.00 5.15 +0.08 21 0 92 0
27JUN25 110.00 P 5.81 5.81 5.81 6.62 +0.09 22 15 75 +3
27JUN25 112.50 P 0.00 0.00 0.00 8.20 0.00 22 0 30 0
27JUN25 115.00 P 0.00 0.00 0.00 10.00 +0.05 22 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 11.73 -0.14 21 0 2 0
27JUN25 120.00 P 0.00 0.00 0.00 13.77 -0.16 21 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 15.92 -0.16 21 0 19 0
27JUN25 125.00 P 0.00 0.00 0.00 18.17 -0.16 21 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 20.47 -0.18 21 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 22.83 -0.18 21 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 25.23 -0.18 21 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
29SEP25 70.00 P 0.00 0.00 0.00 0.01 0.00 20 0 34 0
29SEP25 72.50 P 0.00 0.00 0.00 0.02 0.00 20 0 6 0
29SEP25 75.00 P 0.00 0.00 0.00 0.04 0.00 20 0 26 0
29SEP25 77.50 P 0.00 0.00 0.00 0.07 0.00 20 0 289 0
29SEP25 80.00 P 0.00 0.00 0.00 0.13 0.00 20 0 360 0
29SEP25 82.50 P 0.00 0.00 0.00 0.22 0.00 20 0 235 0
29SEP25 85.00 P 0.00 0.00 0.00 0.36 0.00 20 0 721 0
29SEP25 87.50 P 0.00 0.00 0.00 0.56 0.00 20 0 43 0
29SEP25 90.00 P 0.00 0.00 0.00 0.84 -0.01 20 0 112 0
29SEP25 92.50 P 0.00 0.00 0.00 1.22 0.00 20 0 64 0
29SEP25 95.00 P 0.00 0.00 0.00 1.70 -0.01 20 0 3 0
29SEP25 97.50 P 0.00 0.00 0.00 2.30 -0.02 20 0 6 0
29SEP25 100.00 P 0.00 0.00 0.00 3.03 -0.13 20 0 326 0
29SEP25 102.50 P 0.00 0.00 0.00 3.94 -0.03 20 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 5.00 -0.04 20 0 35 0
29SEP25 107.50 P 0.00 0.00 0.00 6.39 -0.06 21 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 7.55 -0.08 20 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 9.08 -0.08 20 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 10.75 -0.10 20 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 12.54 -0.12 20 0 1 0
29SEP25 120.00 P 0.00 0.00 0.00 14.46 -0.12 20 0 0 0
29SEP25 122.50 P 0.00 0.00 0.00 16.50 -0.13 20 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 18.62 -0.15 20 0 0 0
29SEP25 127.50 P 0.00 0.00 0.00 20.83 -0.15 20 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 23.10 -0.17 20 0 0 0
29SEP25 132.50 P 0.00 0.00 0.00 25.42 -0.18 20 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.04 0.00 20 0 462 0
30DEC25 72.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 4 0
30DEC25 75.00 P 0.00 0.00 0.00 0.11 0.00 20 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.18 -0.01 20 0 38 0
30DEC25 80.00 P 0.00 0.00 0.00 0.29 0.00 20 0 104 0
30DEC25 82.50 P 0.00 0.00 0.00 0.43 -0.01 20 0 4 0
30DEC25 85.00 P 0.00 0.00 0.00 0.64 -0.01 20 0 37 0
30DEC25 87.50 P 0.00 0.00 0.00 0.92 -0.02 20 0 15 0
30DEC25 90.00 P 0.00 0.00 0.00 1.28 -0.02 20 0 75 0
30DEC25 92.50 P 0.00 0.00 0.00 1.72 -0.04 20 0 15 0
30DEC25 95.00 P 0.00 0.00 0.00 2.27 -0.04 20 0 129 0
30DEC25 97.50 P 0.00 0.00 0.00 2.96 -0.04 20 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 3.76 -0.05 20 0 185 0
30DEC25 102.50 P 0.00 0.00 0.00 4.66 -0.07 20 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 5.75 -0.07 20 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 7.16 -0.08 20 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 8.27 -0.09 20 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 9.77 -0.10 20 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 11.36 -0.12 20 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 13.49 -0.13 21 0 2 0
30DEC25 120.00 P 0.00 0.00 0.00 14.95 -0.14 20 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 16.90 -0.14 20 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 18.96 -0.16 20 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 21.09 -0.16 20 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 23.31 -0.17 20 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 25.58 -0.17 20 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.84 -0.01 21 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 1.13 -0.02 21 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 1.52 -0.02 21 0 5 0
30MAR26 90.00 P 0.00 0.00 0.00 1.97 -0.03 21 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 2.51 -0.03 21 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 3.17 -0.04 21 0 3 0
30MAR26 97.50 P 0.00 0.00 0.00 3.89 -0.06 21 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 4.78 -0.05 21 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 5.74 -0.07 21 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 6.84 -0.07 21 0 3 0
30MAR26 107.50 P 0.00 0.00 0.00 8.29 -0.09 21 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 9.37 -0.09 21 0 10 0
30MAR26 112.50 P 0.00 0.00 0.00 10.81 -0.11 21 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 12.36 -0.11 21 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 14.03 -0.12 21 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 15.80 -0.13 21 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 17.67 -0.14 21 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 19.63 -0.15 21 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 21.68 -0.15 21 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 23.81 -0.16 21 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 25.99 -0.17 21 0 0 0
TOTAL PUT 1,703 33,391 +955
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$ 40.35
28MAR25 21.00 C 0.00 0.00 0.00 19.40 +0.20 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 18.40 +0.19 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 17.41 +0.20 81 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 16.41 +0.20 70 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 15.41 +0.20 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 14.42 +0.20 68 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 13.42 +0.20 60 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 12.43 +0.19 61 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 11.45 +0.20 63 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 10.47 +0.19 61 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 9.51 +0.19 61 0 3 0
28MAR25 32.00 C 0.00 0.00 0.00 8.57 +0.18 61 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 7.66 +0.18 61 0 23 0
28MAR25 34.00 C 0.00 0.00 0.00 6.78 +0.17 61 0 3 0
28MAR25 35.00 C 0.00 0.00 0.00 5.95 +0.16 61 0 31 0
28MAR25 36.00 C 0.00 0.00 0.00 5.17 +0.13 61 0 31 0
28MAR25 37.00 C 0.00 0.00 0.00 4.52 +0.17 64 0 29 0
28MAR25 38.00 C 0.00 0.00 0.00 3.83 +0.16 63 0 37 0
28MAR25 39.00 C 0.00 0.00 0.00 3.25 +0.13 63 0 41 0
28MAR25 40.00 C 0.00 0.00 0.00 2.69 +0.12 62 0 41 0
28MAR25 41.00 C 2.33 2.33 2.33 2.25 +0.13 63 3 35 0
28MAR25 42.00 C 2.44 2.44 1.80 1.83 +0.07 62 9 132 0
28MAR25 43.00 C 2.18 2.18 1.36 1.48 +0.06 62 8 32 0
28MAR25 44.00 C 1.94 1.94 1.12 1.18 +0.05 62 12 99 +12
28MAR25 45.00 C 0.00 0.00 0.00 0.94 +0.04 62 0 155 0
28MAR25 46.00 C 0.00 0.00 0.00 0.73 +0.03 62 0 38 0
28MAR25 47.00 C 0.67 0.67 0.56 0.57 +0.03 62 2 78 0
28MAR25 48.00 C 0.82 0.82 0.82 0.44 +0.02 62 6 154 0
28MAR25 49.00 C 0.56 0.56 0.56 0.34 +0.02 62 2 30 0
28MAR25 50.00 C 0.00 0.00 0.00 0.25 +0.01 61 0 223 0
28MAR25 52.50 C 0.00 0.00 0.00 0.12 0.00 61 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 0.06 0.00 62 0 12 0
28MAR25 57.50 C 0.00 0.00 0.00 0.03 0.00 63 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 19.48 +0.20 61 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 18.48 +0.19 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 17.49 +0.19 51 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 16.51 +0.20 56 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 15.52 +0.20 54 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 14.55 +0.20 55 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 13.58 +0.20 54 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 12.63 +0.20 55 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 11.69 +0.20 54 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 10.78 +0.20 55 0 250 0
29APR25 31.00 C 0.00 0.00 0.00 9.89 +0.20 54 0 250 0
29APR25 32.00 C 0.00 0.00 0.00 9.03 +0.19 54 0 7 0
29APR25 33.00 C 0.00 0.00 0.00 8.21 +0.19 54 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 7.42 +0.18 54 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 6.68 +0.18 54 0 16 0
29APR25 36.00 C 0.00 0.00 0.00 5.95 +0.14 54 0 37 0
29APR25 37.00 C 0.00 0.00 0.00 5.38 +0.23 55 0 49 0
29APR25 38.00 C 0.00 0.00 0.00 4.76 +0.20 55 0 46 0
29APR25 39.00 C 0.00 0.00 0.00 4.17 +0.13 54 0 48 0
29APR25 40.00 C 0.00 0.00 0.00 3.72 +0.18 55 0 15 0
29APR25 41.00 C 0.00 0.00 0.00 3.31 +0.24 56 0 16 0
29APR25 42.00 C 0.00 0.00 0.00 2.88 +0.19 56 0 3 0
29APR25 43.00 C 0.00 0.00 0.00 2.50 +0.13 56 0 1 0
29APR25 44.00 C 2.25 2.25 2.00 2.16 +0.12 56 8 9 +4
29APR25 45.00 C 0.00 0.00 0.00 1.86 +0.11 55 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 1.59 +0.09 55 0 14 0
29APR25 47.00 C 0.00 0.00 0.00 1.36 +0.09 55 0 7 0
29APR25 48.00 C 0.00 0.00 0.00 1.16 +0.08 55 0 1 0
29APR25 49.00 C 1.51 1.51 1.15 0.98 +0.10 55 3 2 0
29APR25 50.00 C 0.00 0.00 0.00 0.81 +0.07 55 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 0.52 +0.04 54 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 0.33 +0.03 54 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 16.64 +0.21 55 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 15.68 +0.20 54 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 14.74 +0.21 54 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 13.82 +0.21 55 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 12.91 +0.21 54 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 12.03 +0.22 54 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 11.18 +0.22 54 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 10.35 +0.22 54 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 9.56 +0.23 54 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 8.80 +0.22 54 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 8.08 +0.23 54 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 7.39 +0.22 54 0 115 0
29MAY25 36.00 C 0.00 0.00 0.00 6.75 +0.22 54 0 337 0
29MAY25 37.00 C 0.00 0.00 0.00 6.19 +0.25 55 0 221 0
29MAY25 38.00 C 0.00 0.00 0.00 5.62 +0.27 55 0 495 0
29MAY25 39.00 C 0.00 0.00 0.00 5.09 +0.29 55 0 493 0
29MAY25 40.00 C 0.00 0.00 0.00 4.61 +0.27 55 0 10 0
29MAY25 41.00 C 0.00 0.00 0.00 4.16 +0.24 55 0 15 0
29MAY25 42.00 C 0.00 0.00 0.00 3.78 +0.26 56 0 7 0
29MAY25 43.00 C 0.00 0.00 0.00 3.39 +0.22 55 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 3.05 +0.21 56 0 1 0
29MAY25 45.00 C 0.00 0.00 0.00 2.72 +0.17 55 0 1 0
29MAY25 46.00 C 0.00 0.00 0.00 2.42 +0.16 55 0 19 0
29MAY25 47.00 C 0.00 0.00 0.00 2.16 +0.16 55 0 4 0
29MAY25 48.00 C 0.00 0.00 0.00 1.86 +0.14 54 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 1.65 +0.14 54 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 1.46 +0.13 54 0 30 0
29MAY25 52.50 C 0.00 0.00 0.00 1.07 +0.11 54 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 0.77 +0.08 54 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 19.65 +0.20 54 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 18.69 +0.21 54 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 17.73 +0.20 53 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 16.79 +0.21 54 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 15.87 +0.22 54 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 14.96 +0.22 54 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 14.07 +0.22 54 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 13.20 +0.22 54 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 12.36 +0.22 54 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 11.55 +0.23 54 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 10.77 +0.23 54 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 10.02 +0.24 54 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 9.30 +0.24 54 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 8.61 +0.23 54 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 7.96 +0.23 54 0 0 0
27JUN25 36.00 C 7.15 7.15 7.15 7.37 +0.22 54 15 30 +15
27JUN25 37.00 C 0.00 0.00 0.00 6.86 +0.28 55 0 1 0
27JUN25 38.00 C 0.00 0.00 0.00 6.33 +0.29 55 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 5.78 +0.25 55 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 5.31 +0.32 55 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 4.85 +0.28 55 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 4.46 +0.21 55 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 4.09 +0.22 55 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 3.73 +0.20 55 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 3.40 +0.20 55 0 2 0
27JUN25 46.00 C 0.00 0.00 0.00 3.09 +0.19 55 0 0 0
27JUN25 47.00 C 3.09 3.09 2.75 2.80 +0.18 55 45 85 +45
27JUN25 48.00 C 0.00 0.00 0.00 2.47 +0.17 54 0 500 0
27JUN25 49.00 C 0.00 0.00 0.00 2.23 +0.16 54 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 2.02 +0.15 54 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 1.57 +0.14 54 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 1.21 +0.12 54 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 0.93 +0.10 54 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 0.71 +0.08 54 0 3 0
27JUN25 62.50 C 0.00 0.00 0.00 0.54 +0.07 54 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 0.41 +0.05 54 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 0.31 +0.04 54 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.24 +0.04 54 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 0.18 +0.03 54 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.14 +0.03 54 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 20.01 +0.21 51 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 19.10 +0.21 51 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 18.20 +0.21 51 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 17.33 +0.21 51 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 16.47 +0.21 51 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 15.64 +0.21 51 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 14.83 +0.21 51 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 14.05 +0.22 51 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 13.29 +0.22 51 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 12.56 +0.22 51 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 11.86 +0.22 51 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 11.18 +0.22 51 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 10.53 +0.22 51 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 9.91 +0.21 51 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 9.32 +0.21 51 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 8.76 +0.22 51 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 8.22 +0.21 51 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 7.71 +0.21 51 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 7.23 +0.21 51 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 6.77 +0.19 51 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 6.45 +0.31 52 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 5.93 +0.19 51 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 5.55 +0.19 51 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 5.18 +0.18 51 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 4.84 +0.18 51 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 4.52 +0.17 51 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 4.22 +0.17 51 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 3.94 +0.17 51 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 3.67 +0.16 51 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 3.42 +0.15 51 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 2.87 +0.14 51 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 2.40 +0.13 51 0 1 0
29SEP25 57.50 C 0.00 0.00 0.00 2.01 +0.12 51 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 1.68 +0.11 51 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 1.40 +0.10 51 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 1.17 +0.09 51 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 0.97 +0.07 51 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 0.81 +0.06 51 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 0.68 +0.06 51 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.56 +0.05 51 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 20.42 +0.20 50 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 19.57 +0.21 51 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 18.73 +0.21 51 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 17.91 +0.21 51 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 17.12 +0.21 51 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 16.35 +0.21 51 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 15.60 +0.21 51 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 14.88 +0.22 51 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 14.18 +0.21 51 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.50 +0.21 51 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 12.85 +0.21 51 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 12.23 +0.21 51 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 11.63 +0.21 51 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 11.05 +0.21 51 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 10.50 +0.21 51 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 9.97 +0.21 51 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 9.46 +0.20 51 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 8.98 +0.20 51 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 8.52 +0.20 51 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 8.08 +0.18 51 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 7.78 +0.31 51 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 7.26 +0.19 51 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 6.88 +0.19 51 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 6.52 +0.18 51 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 6.17 +0.17 51 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 5.85 +0.18 51 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 5.54 +0.17 51 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 5.24 +0.16 51 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 4.96 +0.16 51 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 4.70 +0.16 51 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 4.10 +0.15 51 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 3.57 +0.14 51 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.78 +0.24 51 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.20 +0.25 51 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.63 +0.24 51 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.09 +0.25 51 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.57 +0.25 51 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.07 +0.25 51 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.59 +0.25 51 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.12 +0.24 51 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.68 +0.24 51 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.26 +0.17 51 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 8.96 +0.35 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.46 +0.24 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.09 +0.24 51 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.73 +0.23 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.39 +0.23 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.06 +0.23 51 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.75 +0.22 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.45 +0.22 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 6.17 +0.22 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 5.90 +0.22 51 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 5.27 +0.21 51 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 4.71 +0.20 51 0 0 0
TOTAL CALL 113 4,369 +76
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 22 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
28MAR25 29.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 42 0
28MAR25 30.00 P 0.00 0.00 0.00 0.05 -0.01 62 0 309 0
28MAR25 31.00 P 0.00 0.00 0.00 0.09 -0.01 62 0 35 0
28MAR25 32.00 P 0.12 0.12 0.12 0.15 -0.01 62 6 48 -6
28MAR25 33.00 P 0.00 0.00 0.00 0.23 -0.03 61 0 190 0
28MAR25 34.00 P 0.26 0.26 0.26 0.35 -0.02 61 2 155 -2
28MAR25 35.00 P 0.55 0.55 0.55 0.50 -0.04 60 10 71 +10
28MAR25 36.00 P 0.68 0.68 0.68 0.73 -0.03 61 1 61 0
28MAR25 37.00 P 0.70 0.70 0.70 0.98 -0.08 60 1 66 0
28MAR25 38.00 P 0.00 0.00 0.00 1.31 -0.08 60 0 51 0
28MAR25 39.00 P 1.90 1.90 1.90 1.71 -0.11 60 2 5 +2
28MAR25 40.00 P 1.58 1.58 1.58 2.19 -0.10 61 1 63 -1
28MAR25 41.00 P 0.00 0.00 0.00 2.72 -0.12 60 0 2 0
28MAR25 42.00 P 0.00 0.00 0.00 3.33 -0.17 61 0 21 0
28MAR25 43.00 P 0.00 0.00 0.00 3.99 -0.15 61 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 4.71 -0.14 61 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 5.47 -0.16 61 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 6.28 -0.16 61 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 7.11 -0.18 61 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 7.99 -0.18 61 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 8.90 -0.18 61 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 9.82 -0.19 61 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 12.21 -0.19 62 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 14.66 -0.20 62 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 17.15 -0.20 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 19.65 -0.20 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 22.15 -0.20 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 24.65 -0.20 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 27.15 -0.20 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 29.65 -0.20 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 32.15 -0.20 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 34.65 -0.20 0 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 0.02 0.00 53 0 15 0
29APR25 26.00 P 0.00 0.00 0.00 0.04 0.00 54 0 1 0
29APR25 27.00 P 0.00 0.00 0.00 0.07 0.00 54 0 11 0
29APR25 28.00 P 0.00 0.00 0.00 0.11 0.00 54 0 1 0
29APR25 29.00 P 0.00 0.00 0.00 0.17 0.00 54 0 62 0
29APR25 30.00 P 0.00 0.00 0.00 0.25 -0.01 55 0 255 0
29APR25 31.00 P 0.00 0.00 0.00 0.37 0.00 55 0 250 0
29APR25 32.00 P 0.00 0.00 0.00 0.51 0.00 55 0 2 0
29APR25 33.00 P 0.00 0.00 0.00 0.65 0.00 54 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 0.85 -0.04 54 0 213 0
29APR25 35.00 P 1.21 1.21 1.21 1.10 -0.02 54 1 27 0
29APR25 36.00 P 1.31 1.31 1.31 1.39 -0.02 54 1 72 +1
29APR25 37.00 P 1.29 1.88 1.29 1.72 -0.04 53 4 10 +4
29APR25 38.00 P 0.00 0.00 0.00 2.11 -0.05 53 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 2.55 -0.05 53 0 1 0
29APR25 40.00 P 0.00 0.00 0.00 3.05 -0.08 54 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 3.61 -0.07 54 0 10 0
29APR25 42.00 P 0.00 0.00 0.00 4.22 -0.06 54 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 4.86 -0.20 54 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 5.52 -0.09 55 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 6.23 -0.10 54 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 6.97 -0.11 54 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 7.75 -0.11 54 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 8.55 -0.13 54 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 9.39 -0.13 54 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 10.24 -0.14 54 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 12.47 -0.16 54 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 14.81 -0.17 55 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 0.15 +0.01 54 0 1 0
29MAY25 27.00 P 0.00 0.00 0.00 0.22 +0.01 54 0 2 0
29MAY25 28.00 P 0.00 0.00 0.00 0.30 +0.01 54 0 1 0
29MAY25 29.00 P 0.00 0.00 0.00 0.42 +0.02 55 0 1 0
29MAY25 30.00 P 0.00 0.00 0.00 0.56 +0.03 54 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 0.71 +0.02 54 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 0.95 +0.03 55 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 1.15 -0.01 54 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 1.39 0.00 54 0 3 0
29MAY25 35.00 P 0.00 0.00 0.00 1.70 -0.01 54 0 114 0
29MAY25 36.00 P 0.00 0.00 0.00 2.03 -0.01 54 0 338 0
29MAY25 37.00 P 0.00 0.00 0.00 2.43 0.00 54 0 221 0
29MAY25 38.00 P 0.00 0.00 0.00 2.85 -0.03 54 0 490 0
29MAY25 39.00 P 0.00 0.00 0.00 3.31 +0.01 54 0 490 0
29MAY25 40.00 P 0.00 0.00 0.00 3.81 -0.01 54 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 4.37 -0.03 54 0 15 0
29MAY25 42.00 P 0.00 0.00 0.00 4.98 +0.01 54 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 5.58 -0.05 54 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 6.26 -0.02 54 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 6.93 -0.04 54 0 5 0
29MAY25 46.00 P 0.00 0.00 0.00 7.66 -0.03 54 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 8.39 -0.04 54 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 9.16 -0.06 54 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 9.95 -0.06 54 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 10.75 -0.09 54 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 12.87 -0.11 54 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 15.10 -0.12 54 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.04 0.00 54 0 3 0
27JUN25 22.00 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 0.15 +0.02 54 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 0.21 +0.02 54 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 0.29 +0.02 54 0 1 0
27JUN25 27.00 P 0.00 0.00 0.00 0.39 +0.02 54 0 9 0
27JUN25 28.00 P 0.00 0.00 0.00 0.51 +0.03 54 0 1 0
27JUN25 29.00 P 0.00 0.00 0.00 0.66 +0.03 54 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 0.83 +0.03 54 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 1.05 +0.04 54 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 1.32 +0.04 55 0 5 0
27JUN25 33.00 P 0.00 0.00 0.00 1.57 +0.02 54 0 2 0
27JUN25 34.00 P 0.00 0.00 0.00 1.83 0.00 53 0 3 0
27JUN25 35.00 P 0.00 0.00 0.00 2.16 +0.01 53 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 2.51 -0.02 53 0 2 0
27JUN25 37.00 P 0.00 0.00 0.00 2.92 -0.02 53 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 3.38 +0.01 53 0 4 0
27JUN25 39.00 P 0.00 0.00 0.00 3.86 +0.01 53 0 500 0
27JUN25 40.00 P 0.00 0.00 0.00 4.38 -0.02 53 0 6 0
27JUN25 41.00 P 0.00 0.00 0.00 4.93 -0.03 53 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 5.51 -0.01 53 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 6.18 +0.02 54 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 6.82 0.00 54 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 7.48 0.00 54 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 8.17 -0.02 54 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 8.90 -0.02 54 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 9.63 -0.03 54 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 10.41 -0.04 54 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 11.20 -0.04 54 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 13.25 -0.07 54 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 15.40 -0.09 54 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 17.64 -0.11 54 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 19.95 -0.13 54 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 22.31 -0.15 54 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 24.72 -0.17 54 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 27.17 -0.19 54 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 29.65 -0.20 0 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 32.15 -0.20 0 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 34.65 -0.20 0 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.19 +0.01 51 0 3 0
29SEP25 22.00 P 0.00 0.00 0.00 0.25 +0.01 51 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.34 +0.01 51 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.44 +0.01 51 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 0.57 +0.02 51 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 0.72 +0.02 51 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.88 +0.02 51 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 1.08 +0.01 51 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 1.30 +0.02 51 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 1.55 +0.02 51 0 1 0
29SEP25 31.00 P 0.00 0.00 0.00 1.84 +0.03 51 0 2 0
29SEP25 32.00 P 0.00 0.00 0.00 2.13 +0.02 51 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 2.48 +0.02 51 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 2.83 +0.02 51 0 2 0
29SEP25 35.00 P 0.00 0.00 0.00 3.23 +0.02 51 0 212 0
29SEP25 36.00 P 0.00 0.00 0.00 3.66 +0.02 51 0 153 0
29SEP25 37.00 P 0.00 0.00 0.00 4.09 +0.02 51 0 1 0
29SEP25 38.00 P 0.00 0.00 0.00 4.58 +0.01 51 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 5.09 +0.01 51 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 5.60 +0.03 51 0 6 0
29SEP25 41.00 P 0.00 0.00 0.00 6.10 -0.07 51 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 6.76 0.00 51 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 7.35 0.00 51 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 7.97 -0.02 51 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 8.64 -0.02 51 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 9.31 -0.02 51 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 9.98 -0.03 51 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 10.71 -0.04 51 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 11.45 -0.03 51 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 12.19 -0.04 51 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 14.14 -0.06 51 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 16.15 -0.09 51 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 18.29 -0.09 51 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 20.47 -0.11 51 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 22.73 -0.12 51 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 25.03 -0.14 51 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 27.38 -0.15 51 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 29.77 -0.17 51 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 32.20 -0.18 51 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 34.66 -0.19 51 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.40 +0.01 51 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.52 +0.01 51 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.64 +0.01 51 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.80 +0.01 51 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.97 +0.01 51 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 1.18 +0.02 51 0 8 0
30DEC25 27.00 P 0.00 0.00 0.00 1.40 +0.01 51 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.64 +0.01 51 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.93 +0.02 51 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 2.22 +0.02 51 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 2.54 +0.01 51 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 2.90 +0.01 51 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 3.26 +0.01 51 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.66 0.00 51 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 4.10 +0.01 51 0 6 0
30DEC25 36.00 P 0.00 0.00 0.00 4.54 +0.01 51 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 5.00 0.00 51 0 2 0
30DEC25 38.00 P 0.00 0.00 0.00 5.52 0.00 51 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.04 0.00 51 0 0 0
30DEC25 40.00 P 6.20 6.20 6.20 6.56 +0.03 51 2 7 +2
30DEC25 41.00 P 0.00 0.00 0.00 7.06 -0.08 50 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.73 -0.01 51 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.33 -0.01 51 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.93 -0.02 51 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.59 -0.03 51 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 10.26 -0.03 51 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 10.94 -0.02 51 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 11.62 -0.03 51 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 12.33 -0.04 51 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 13.07 -0.05 51 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 14.94 -0.05 51 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.92 -0.07 51 0 0 0
30MAR26 31.00 P 3.04 3.04 3.04 3.21 +0.04 51 2 2 +2
30MAR26 32.00 P 0.00 0.00 0.00 3.58 +0.05 51 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.98 +0.04 51 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.43 +0.05 51 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.87 +0.05 51 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.32 +0.05 51 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.83 +0.05 51 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.35 +0.05 51 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.88 +0.05 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.41 +0.14 51 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.90 -0.05 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.59 +0.04 51 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.20 +0.04 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.81 +0.04 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.43 +0.02 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.11 +0.03 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.79 +0.03 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.47 +0.02 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.16 +0.03 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.86 0.00 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.73 0.00 51 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.63 -0.01 51 0 0 0
TOTAL PUT 33 4,743 +12
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$ 179.00
07MAR25 132.50 C 0.00 0.00 0.00 46.52 +13.84 190 0 0 0
07MAR25 135.00 C 0.00 0.00 0.00 44.03 +13.81 197 0 0 0
07MAR25 137.50 C 0.00 0.00 0.00 41.54 +13.76 195 0 0 0
07MAR25 140.00 C 0.00 0.00 0.00 39.05 +13.67 190 0 0 0
07MAR25 142.50 C 0.00 0.00 0.00 36.58 +13.56 192 0 0 0
07MAR25 145.00 C 0.00 0.00 0.00 34.12 +13.40 191 0 0 0
07MAR25 147.50 C 0.00 0.00 0.00 31.69 +13.19 193 0 0 0
07MAR25 150.00 C 0.00 0.00 0.00 29.28 +12.97 192 0 6 0
07MAR25 152.50 C 0.00 0.00 0.00 26.91 +12.64 192 0 15 0
07MAR25 155.00 C 0.00 0.00 0.00 24.59 +12.22 192 0 48 0
07MAR25 157.50 C 0.00 0.00 0.00 22.34 +11.71 192 0 102 -3
07MAR25 160.00 C 18.50 18.50 18.50 20.03 +10.94 185 6 177 0
07MAR25 162.50 C 9.80 16.85 9.80 17.89 +10.16 184 65 85 +9
07MAR25 165.00 C 8.80 15.20 8.80 15.58 +9.14 173 146 192 -19
07MAR25 167.50 C 7.71 13.00 6.35 14.00 +8.61 186 10 123 0
07MAR25 170.00 C 6.00 11.50 5.78 12.26 +7.88 187 88 174 -14
07MAR25 172.50 C 5.52 10.50 5.32 10.61 +7.09 187 12 82 -2
07MAR25 175.00 C 4.24 10.20 4.02 9.21 +6.42 189 34 68 -1
07MAR25 177.50 C 3.75 7.70 3.40 7.85 +5.66 189 69 101 -8
07MAR25 180.00 C 2.50 7.00 2.50 6.75 +5.05 192 192 133 +11
07MAR25 182.50 C 2.05 5.76 2.05 5.76 +4.46 195 77 85 +25
07MAR25 185.00 C 1.80 5.00 1.60 4.84 +3.85 196 104 95 +63
07MAR25 187.50 C 1.46 4.20 1.42 4.01 +3.29 196 99 56 +38
07MAR25 190.00 C 1.10 3.70 0.97 3.28 +2.73 195 156 120 +33
07MAR25 192.50 C 2.00 3.10 2.00 2.66 +2.27 195 14 11 +6
07MAR25 195.00 C 0.95 2.28 0.95 2.14 +1.85 194 26 18 +13
07MAR25 197.50 C 1.30 1.90 1.28 1.71 +1.50 194 19 10 +8
07MAR25 200.00 C 0.36 1.58 0.36 1.31 +1.16 192 17 110 -1
07MAR25 205.00 C 0.35 1.00 0.35 0.82 +0.75 193 11 11 +11
07MAR25 210.00 C 0.16 0.69 0.06 0.49 +0.46 194 111 315 +31
14MAR25 137.50 C 0.00 0.00 0.00 41.80 +13.56 89 0 0 0
14MAR25 140.00 C 0.00 0.00 0.00 39.39 +13.44 90 0 0 0
14MAR25 142.50 C 0.00 0.00 0.00 37.00 +13.28 90 0 0 0
14MAR25 145.00 C 0.00 0.00 0.00 34.64 +13.08 89 0 0 0
14MAR25 147.50 C 0.00 0.00 0.00 32.32 +12.83 89 0 0 0
14MAR25 150.00 C 0.00 0.00 0.00 30.06 +12.54 90 0 0 0
14MAR25 152.50 C 0.00 0.00 0.00 27.84 +12.20 89 0 0 0
14MAR25 155.00 C 0.00 0.00 0.00 25.70 +11.82 90 0 0 0
14MAR25 157.50 C 0.00 0.00 0.00 23.62 +11.38 90 0 2 0
14MAR25 160.00 C 0.00 0.00 0.00 21.62 +11.22 89 0 20 0
14MAR25 162.50 C 0.00 0.00 0.00 19.71 +10.41 90 0 3 0
14MAR25 165.00 C 0.00 0.00 0.00 17.89 +9.68 89 0 17 0
14MAR25 167.50 C 9.01 14.53 9.01 16.17 +9.14 90 3 221 0
14MAR25 170.00 C 8.02 10.00 8.02 14.55 +8.46 90 31 61 -5
14MAR25 172.50 C 7.53 11.80 7.35 12.80 +7.64 87 92 44 +3
14MAR25 175.00 C 5.75 10.12 5.75 11.39 +7.05 87 52 76 +4
14MAR25 177.50 C 5.20 9.72 5.20 10.16 +6.53 88 26 55 +4
14MAR25 180.00 C 4.30 9.49 4.30 8.99 +5.97 88 342 149 +135
14MAR25 182.50 C 4.44 8.00 4.44 8.00 +5.51 89 41 13 +9
14MAR25 185.00 C 3.99 7.15 3.99 7.15 - 91 127 95 -
14MAR25 187.50 C 5.80 6.41 5.80 6.31 - 91 70 70 -
28MAR25 60.00 C 0.00 0.00 0.00 119.14 +13.77 0 0 419 0
28MAR25 62.50 C 0.00 0.00 0.00 116.65 +13.76 0 0 89 0
28MAR25 65.00 C 0.00 0.00 0.00 114.16 +13.76 122 0 31 0
28MAR25 67.50 C 0.00 0.00 0.00 111.66 +13.75 0 0 28 0
28MAR25 70.00 C 0.00 0.00 0.00 109.17 +13.75 105 0 6 0
28MAR25 72.50 C 0.00 0.00 0.00 106.68 +13.76 113 0 6 0
28MAR25 75.00 C 0.00 0.00 0.00 104.18 +13.74 0 0 11 0
28MAR25 77.50 C 0.00 0.00 0.00 101.69 +13.89 101 0 10 0
28MAR25 80.00 C 0.00 0.00 0.00 99.19 +13.89 0 0 9 0
28MAR25 82.50 C 0.00 0.00 0.00 96.70 +13.89 86 0 5 0
28MAR25 85.00 C 0.00 0.00 0.00 94.21 +13.90 94 0 40 0
28MAR25 87.50 C 0.00 0.00 0.00 91.71 +13.89 0 0 47 0
28MAR25 90.00 C 0.00 0.00 0.00 89.22 +13.89 83 0 44 0
28MAR25 92.50 C 0.00 0.00 0.00 86.72 +13.89 0 0 30 0
28MAR25 95.00 C 0.00 0.00 0.00 84.23 +13.89 70 0 166 0
28MAR25 97.50 C 0.00 0.00 0.00 81.74 +13.89 77 0 229 0
28MAR25 100.00 C 0.00 0.00 0.00 79.24 +13.89 0 0 276 0
28MAR25 102.50 C 0.00 0.00 0.00 76.75 +13.73 68 0 1,147 0
28MAR25 105.00 C 0.00 0.00 0.00 74.26 +13.87 70 0 3,673 0
28MAR25 107.50 C 0.00 0.00 0.00 71.77 +13.88 70 0 206 0
28MAR25 110.00 C 0.00 0.00 0.00 69.29 +13.85 73 0 4,110 0
28MAR25 112.50 C 0.00 0.00 0.00 66.80 +13.88 71 0 248 0
28MAR25 115.00 C 0.00 0.00 0.00 64.32 +13.87 70 0 822 0
28MAR25 117.50 C 0.00 0.00 0.00 61.85 +13.86 71 0 245 0
28MAR25 120.00 C 0.00 0.00 0.00 59.39 +13.85 71 0 2,815 0
28MAR25 122.50 C 0.00 0.00 0.00 56.93 +13.82 71 0 150 0
28MAR25 125.00 C 0.00 0.00 0.00 54.49 +13.79 71 0 653 0
28MAR25 127.50 C 0.00 0.00 0.00 52.07 +13.76 71 0 229 0
28MAR25 130.00 C 0.00 0.00 0.00 49.66 +13.70 71 0 303 0
28MAR25 132.50 C 0.00 0.00 0.00 47.28 +13.62 71 0 180 0
28MAR25 135.00 C 0.00 0.00 0.00 44.93 +13.54 71 0 881 0
28MAR25 137.50 C 0.00 0.00 0.00 42.61 +13.59 71 0 1,249 0
28MAR25 140.00 C 0.00 0.00 0.00 40.33 +13.45 71 0 2,021 0
28MAR25 142.50 C 0.00 0.00 0.00 38.09 +13.12 71 0 280 0
28MAR25 145.00 C 0.00 0.00 0.00 35.89 +12.92 71 0 503 0
28MAR25 147.50 C 0.00 0.00 0.00 33.75 +12.70 71 0 400 0
28MAR25 150.00 C 21.90 31.10 21.90 31.66 +12.80 71 10 1,230 0
28MAR25 152.50 C 0.00 0.00 0.00 29.64 +12.16 71 0 1,123 0
28MAR25 155.00 C 0.00 0.00 0.00 26.86 +11.49 64 0 1,865 0
28MAR25 157.50 C 0.00 0.00 0.00 25.79 +11.66 71 0 410 0
28MAR25 160.00 C 15.00 23.00 15.00 23.97 +11.26 71 17 2,208 -12
28MAR25 162.50 C 14.00 18.96 14.00 22.23 +10.83 71 24 993 0
28MAR25 165.00 C 12.02 20.10 12.02 19.95 +9.69 67 88 763 -40
28MAR25 167.50 C 11.30 18.80 11.30 18.62 +9.44 69 27 628 -24
28MAR25 170.00 C 9.87 17.00 9.70 17.08 +8.88 69 236 2,363 -51
28MAR25 172.50 C 9.30 13.86 9.30 15.76 +8.41 69 25 795 -6
28MAR25 175.00 C 8.21 14.70 8.21 14.30 +7.84 69 236 1,170 +183
28MAR25 177.50 C 7.41 12.25 7.41 13.25 +7.60 70 313 365 +118
28MAR25 180.00 C 6.30 12.20 6.30 12.10 +7.17 70 649 946 +303
28MAR25 182.50 C 6.02 11.15 6.02 11.11 +6.82 71 519 282 -345
28MAR25 185.00 C 5.64 10.26 5.50 10.26 +6.55 72 534 1,082 +176
28MAR25 187.50 C 5.19 9.39 4.98 9.39 +6.18 72 228 136 -15
28MAR25 190.00 C 4.05 8.79 4.05 8.56 +5.80 73 413 3,972 -148
28MAR25 192.50 C 4.00 7.85 4.00 7.72 +5.35 72 389 360 +42
28MAR25 195.00 C 3.49 7.25 3.49 6.95 +4.93 72 221 237 -74
28MAR25 197.50 C 3.36 6.18 3.25 6.24 +4.52 72 44 148 -1
28MAR25 200.00 C 2.94 6.05 2.77 5.60 +4.14 72 224 764 +2
28MAR25 205.00 C 2.30 5.07 2.30 4.47 +3.42 72 293 446 -148
28MAR25 210.00 C 2.00 4.10 2.00 3.54 +2.80 72 363 2,009 -146
28MAR25 215.00 C 1.57 3.44 1.57 2.79 +2.27 72 226 345 +14
28MAR25 220.00 C 2.80 3.10 2.62 2.18 +1.82 72 67 827 -33
28MAR25 225.00 C 1.10 2.70 1.10 1.69 +1.44 72 76 114 -43
28MAR25 230.00 C 0.95 1.95 0.95 1.30 +1.13 72 37 297 -11
28MAR25 235.00 C 1.26 1.75 1.26 1.00 +0.89 72 49 571 -9
28MAR25 240.00 C 0.60 1.60 0.60 0.76 +0.68 71 122 170 -23
28MAR25 245.00 C 1.15 1.44 1.15 0.58 +0.53 72 45 175 +19
28MAR25 250.00 C 0.80 1.20 0.80 0.44 +0.40 72 7 146 0
28MAR25 255.00 C 0.00 0.00 0.00 0.33 +0.30 72 0 155 0
28MAR25 260.00 C 0.65 0.65 0.65 0.24 +0.22 71 2 116 0
28MAR25 265.00 C 0.00 0.00 0.00 0.18 +0.17 71 0 153 0
28MAR25 270.00 C 0.00 0.00 0.00 0.14 +0.13 72 0 55 0
28MAR25 275.00 C 0.00 0.00 0.00 0.10 +0.09 71 0 205 0
28MAR25 280.00 C 0.00 0.00 0.00 0.08 +0.07 72 0 625 0
28MAR25 285.00 C 0.00 0.00 0.00 0.06 +0.05 72 0 120 0
28MAR25 290.00 C 0.26 0.26 0.26 0.04 +0.03 71 1 87 0
28MAR25 295.00 C 0.22 0.22 0.22 0.03 +0.02 72 1 37 +1
28MAR25 300.00 C 0.14 0.33 0.14 0.02 +0.01 71 77 572 +33
29APR25 100.00 C 0.00 0.00 0.00 79.30 +13.88 0 0 1 0
29APR25 102.50 C 0.00 0.00 0.00 76.81 +13.79 51 0 0 0
29APR25 105.00 C 0.00 0.00 0.00 74.33 +13.89 61 0 0 0
29APR25 107.50 C 0.00 0.00 0.00 71.84 +13.88 59 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 69.36 +13.87 60 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 66.88 +13.86 59 0 0 0
29APR25 115.00 C 0.00 0.00 0.00 64.41 +13.84 60 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 61.95 +13.82 59 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 59.50 +13.78 59 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 57.07 +13.74 59 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 54.66 +13.68 60 0 45 0
29APR25 127.50 C 0.00 0.00 0.00 52.28 +13.61 60 0 60 0
29APR25 130.00 C 0.00 0.00 0.00 49.92 +13.52 60 0 285 0
29APR25 132.50 C 0.00 0.00 0.00 47.59 +13.40 60 0 30 0
29APR25 135.00 C 0.00 0.00 0.00 45.30 +13.26 60 0 56 0
29APR25 137.50 C 0.00 0.00 0.00 43.07 +13.12 60 0 15 0
29APR25 140.00 C 0.00 0.00 0.00 40.86 +12.91 60 0 24 0
29APR25 142.50 C 0.00 0.00 0.00 38.73 +12.75 60 0 16 0
29APR25 145.00 C 0.00 0.00 0.00 36.63 +12.46 60 0 1,853 0
29APR25 147.50 C 0.00 0.00 0.00 34.61 +12.25 60 0 385 0
29APR25 150.00 C 0.00 0.00 0.00 32.66 +11.95 60 0 392 0
29APR25 152.50 C 0.00 0.00 0.00 30.72 +11.61 60 0 619 0
29APR25 155.00 C 0.00 0.00 0.00 28.95 +11.37 60 0 949 0
29APR25 157.50 C 0.00 0.00 0.00 27.18 +10.64 60 0 814 0
29APR25 160.00 C 19.00 19.00 19.00 25.47 +10.23 60 1 630 0
29APR25 162.50 C 0.00 0.00 0.00 23.91 +9.90 60 0 259 0
29APR25 165.00 C 0.00 0.00 0.00 22.35 +9.53 60 0 177 0
29APR25 167.50 C 14.17 14.17 14.17 20.86 +9.19 60 15 243 +15
29APR25 170.00 C 12.79 19.40 12.79 19.40 +8.73 59 136 379 +69
29APR25 172.50 C 12.32 12.62 11.80 18.47 +8.76 61 31 226 +21
29APR25 175.00 C 10.66 16.75 10.66 17.14 +8.36 61 78 300 +47
29APR25 177.50 C 9.84 16.30 9.84 16.05 +8.04 61 22 340 +3
29APR25 180.00 C 9.80 14.83 9.80 15.00 +7.74 61 7 963 +5
29APR25 182.50 C 11.95 13.16 11.95 13.98 +7.46 61 16 140 -5
29APR25 185.00 C 8.80 12.99 8.80 12.93 +7.00 61 78 1,050 +71
29APR25 187.50 C 7.59 12.12 7.59 12.06 +6.70 61 134 1,904 +15
29APR25 190.00 C 7.00 11.30 7.00 11.14 +6.35 61 26 816 -4
29APR25 192.50 C 6.35 10.40 6.35 10.28 +5.94 61 38 48 +12
29APR25 195.00 C 9.14 9.86 9.14 9.54 +5.63 61 5 4,161 0
29APR25 197.50 C 0.00 0.00 0.00 8.81 +5.33 61 0 66 0
29APR25 200.00 C 5.44 8.67 5.44 8.09 +4.96 60 55 193 +9
29APR25 205.00 C 7.65 7.65 7.59 6.90 +4.39 60 9 26 0
29APR25 210.00 C 5.85 6.70 5.85 5.79 +3.78 60 17 50 +6
29APR25 215.00 C 5.87 6.00 5.86 4.93 +3.35 60 32 16 -1
29APR25 220.00 C 4.93 5.02 4.93 4.10 +2.83 60 19 25 +9
29APR25 225.00 C 2.60 4.79 2.60 3.47 +2.49 60 20 35 +19
29APR25 230.00 C 3.55 3.55 3.55 2.87 +2.11 60 1 1 +1
29APR25 235.00 C 2.15 2.15 2.15 2.42 +1.84 60 1 1 +1
29APR25 240.00 C 2.01 2.77 1.84 2.00 +1.54 60 10 130 +7
29MAY25 110.00 C 0.00 0.00 0.00 69.40 +13.83 57 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 66.94 +13.80 57 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 64.50 +13.75 57 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 62.09 +13.72 57 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 59.68 +13.64 57 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 57.32 +13.56 57 0 0 0
29MAY25 125.00 C 0.00 0.00 0.00 54.97 +13.47 57 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 52.68 +13.33 57 0 0 0
29MAY25 130.00 C 0.00 0.00 0.00 50.43 +13.22 57 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 48.19 +13.02 57 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 46.07 +12.88 57 0 0 0
29MAY25 137.50 C 0.00 0.00 0.00 43.96 +12.69 57 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 41.89 +12.44 57 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 39.94 +12.24 57 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 38.01 +12.01 57 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 36.14 +11.73 57 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 34.36 +11.45 57 0 52 0
29MAY25 152.50 C 0.00 0.00 0.00 32.64 +11.23 57 0 125 0
29MAY25 155.00 C 0.00 0.00 0.00 30.97 +10.92 57 0 367 0
29MAY25 157.50 C 0.00 0.00 0.00 29.35 +10.33 57 0 234 0
29MAY25 160.00 C 20.00 20.00 20.00 27.85 +9.86 57 1 274 0
29MAY25 162.50 C 22.00 22.00 22.00 26.38 +9.63 57 1 234 0
29MAY25 165.00 C 24.50 25.50 24.50 24.92 +9.20 57 8 449 -8
29MAY25 167.50 C 0.00 0.00 0.00 23.60 +8.98 57 0 233 0
29MAY25 170.00 C 0.00 0.00 0.00 22.34 +8.77 57 0 2,707 0
29MAY25 172.50 C 0.00 0.00 0.00 21.31 +8.64 57 0 124 0
29MAY25 175.00 C 19.59 19.93 19.59 20.24 +8.47 58 30 171 0
29MAY25 177.50 C 18.54 18.87 18.54 19.18 +8.30 58 30 220 0
29MAY25 180.00 C 12.46 17.88 12.46 18.04 +7.92 58 30 74 -21
29MAY25 182.50 C 0.00 0.00 0.00 17.19 +7.79 58 0 54 0
29MAY25 185.00 C 11.68 16.04 11.68 16.13 +7.44 58 41 35 -4
29MAY25 187.50 C 11.07 14.00 11.07 15.25 +7.26 58 90 418 +61
29MAY25 190.00 C 13.68 13.68 13.68 14.37 +6.93 58 15 1,244 +15
29MAY25 192.50 C 10.45 13.69 10.45 13.49 +6.60 58 41 38 +23
29MAY25 195.00 C 11.79 13.10 11.79 12.61 +6.27 58 13 286 +1
29MAY25 197.50 C 0.00 0.00 0.00 11.90 +6.09 58 0 0 0
29MAY25 200.00 C 11.34 11.73 11.34 11.20 +5.80 58 6 2,582 -1
29MAY25 205.00 C 10.00 10.00 10.00 9.80 +5.23 58 1 16 +1
29MAY25 210.00 C 8.59 8.59 8.59 8.64 +4.77 58 2 19 +2
29MAY25 215.00 C 7.75 8.10 7.75 7.57 +4.30 58 10 108 -5
29MAY25 220.00 C 5.23 7.50 5.23 6.60 +3.86 58 6 4 +4
29MAY25 225.00 C 0.00 0.00 0.00 5.80 +3.48 57 0 35 0
29MAY25 230.00 C 0.00 0.00 0.00 4.99 +3.13 57 0 0 0
29MAY25 235.00 C 5.25 5.75 5.25 4.40 +2.82 57 10 0 0
29MAY25 240.00 C 4.79 5.00 4.79 3.81 +2.51 57 7 22 +7
27JUN25 75.00 C 0.00 0.00 0.00 104.22 +13.78 0 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 101.73 +13.89 0 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 99.24 +13.89 67 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 96.75 +13.89 66 0 50 0
27JUN25 85.00 C 0.00 0.00 0.00 94.25 +13.88 0 0 50 0
27JUN25 87.50 C 0.00 0.00 0.00 91.76 +13.89 0 0 50 0
27JUN25 90.00 C 0.00 0.00 0.00 89.27 +13.89 57 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 86.78 +13.89 57 0 1 0
27JUN25 95.00 C 0.00 0.00 0.00 84.29 +13.88 57 0 15 0
27JUN25 97.50 C 0.00 0.00 0.00 81.80 +13.88 55 0 597 0
27JUN25 100.00 C 0.00 0.00 0.00 79.31 +13.73 53 0 2,585 0
27JUN25 102.50 C 0.00 0.00 0.00 76.83 +13.81 54 0 607 0
27JUN25 105.00 C 0.00 0.00 0.00 74.36 +13.82 54 0 528 0
27JUN25 107.50 C 0.00 0.00 0.00 71.89 +13.79 54 0 271 0
27JUN25 110.00 C 0.00 0.00 0.00 69.46 +13.75 54 0 737 0
27JUN25 112.50 C 0.00 0.00 0.00 67.03 +13.71 54 0 11 0
27JUN25 115.00 C 0.00 0.00 0.00 64.62 +13.62 54 0 182 0
27JUN25 117.50 C 0.00 0.00 0.00 62.26 +13.55 54 0 248 0
27JUN25 120.00 C 0.00 0.00 0.00 59.90 +13.41 54 0 1,110 0
27JUN25 122.50 C 0.00 0.00 0.00 57.62 +13.31 54 0 88 0
27JUN25 125.00 C 0.00 0.00 0.00 55.36 +13.15 54 0 186 0
27JUN25 127.50 C 0.00 0.00 0.00 53.16 +13.01 54 0 116 0
27JUN25 130.00 C 47.00 50.00 47.00 51.01 +12.61 54 8 1,232 -8
27JUN25 132.50 C 0.00 0.00 0.00 48.91 +12.62 54 0 375 0
27JUN25 135.00 C 0.00 0.00 0.00 46.88 +12.47 54 0 120 0
27JUN25 137.50 C 0.00 0.00 0.00 44.87 +12.21 54 0 21 0
27JUN25 140.00 C 42.90 42.90 42.90 42.98 +11.99 54 1 955 0
27JUN25 142.50 C 0.00 0.00 0.00 41.14 +11.83 54 0 53 0
27JUN25 145.00 C 0.00 0.00 0.00 39.30 +11.54 54 0 217 0
27JUN25 147.50 C 0.00 0.00 0.00 37.58 +11.28 54 0 475 0
27JUN25 150.00 C 0.00 0.00 0.00 35.93 +10.90 54 0 1,304 0
27JUN25 152.50 C 0.00 0.00 0.00 34.29 +10.86 54 0 155 0
27JUN25 155.00 C 0.00 0.00 0.00 32.66 +10.48 54 0 71 0
27JUN25 157.50 C 0.00 0.00 0.00 31.22 +9.86 54 0 435 0
27JUN25 160.00 C 29.00 29.49 29.00 29.79 +9.75 54 9 768 -9
27JUN25 162.50 C 0.00 0.00 0.00 28.35 +9.37 54 0 183 0
27JUN25 165.00 C 20.70 26.00 20.70 26.96 +8.98 54 12 306 -6
27JUN25 167.50 C 25.00 25.00 25.00 25.73 +8.76 54 9 278 -9
27JUN25 170.00 C 18.60 24.74 18.60 24.52 +8.62 54 17 901 -3
27JUN25 172.50 C 0.00 0.00 0.00 23.49 +8.51 55 0 172 0
27JUN25 175.00 C 16.90 22.10 16.90 22.37 +8.27 55 4 2,110 0
27JUN25 177.50 C 20.37 20.37 20.37 21.65 +8.42 56 1 161 0
27JUN25 180.00 C 15.03 20.82 15.03 20.28 +7.93 55 45 3,468 +1
27JUN25 182.50 C 0.00 0.00 0.00 19.20 +7.59 55 0 96 0
27JUN25 185.00 C 17.97 18.23 17.71 18.47 +7.56 56 162 235 +158
27JUN25 187.50 C 15.78 16.40 15.78 17.54 +7.32 56 43 151 +36
27JUN25 190.00 C 16.33 16.78 16.26 16.67 +7.15 55 57 105 +23
27JUN25 192.50 C 15.71 15.81 15.32 15.72 +6.82 55 117 151 +85
27JUN25 195.00 C 0.00 0.00 0.00 14.94 +6.58 55 0 37 0
27JUN25 197.50 C 0.00 0.00 0.00 14.07 +6.24 55 0 88 0
27JUN25 200.00 C 0.00 0.00 0.00 13.38 +6.09 55 0 265 0
27JUN25 205.00 C 11.94 11.94 11.94 12.00 +5.65 55 1 115 +1
27JUN25 210.00 C 0.00 0.00 0.00 10.63 +5.09 55 0 70 0
27JUN25 215.00 C 0.00 0.00 0.00 9.57 +4.81 55 0 53 0
27JUN25 220.00 C 0.00 0.00 0.00 8.51 +4.33 55 0 1,116 0
27JUN25 225.00 C 0.00 0.00 0.00 7.54 +3.95 55 0 62 0
27JUN25 230.00 C 0.00 0.00 0.00 6.75 +3.64 55 0 24 0
27JUN25 235.00 C 0.00 0.00 0.00 5.96 +3.26 55 0 61 0
27JUN25 240.00 C 0.00 0.00 0.00 5.29 +3.07 55 0 13 0
27JUN25 245.00 C 0.00 0.00 0.00 4.72 +2.77 55 0 17 0
27JUN25 250.00 C 4.00 4.00 4.00 4.14 +2.46 55 3 94 -3
27JUN25 255.00 C 0.00 0.00 0.00 3.67 +2.25 55 0 19 0
27JUN25 260.00 C 0.00 0.00 0.00 3.27 +2.03 55 0 109 0
27JUN25 265.00 C 0.00 0.00 0.00 2.78 +1.72 54 0 20 0
27JUN25 270.00 C 2.92 2.92 2.92 2.45 +1.56 54 15 30 +15
27JUN25 275.00 C 0.00 0.00 0.00 2.18 +1.40 54 0 16 0
27JUN25 280.00 C 3.78 3.78 3.78 1.98 +1.31 55 2 51 0
27JUN25 285.00 C 2.34 3.30 2.34 1.66 +1.10 54 17 48 +2
27JUN25 290.00 C 0.00 0.00 0.00 1.49 +1.00 54 0 119 0
27JUN25 295.00 C 0.00 0.00 0.00 1.32 +0.90 54 0 30 0
27JUN25 300.00 C 2.40 2.88 2.40 1.15 +0.78 54 4 129 +1
29SEP25 77.50 C 0.00 0.00 0.00 101.73 +13.89 55 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 99.24 +13.89 55 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 96.75 +13.89 54 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 94.25 +13.88 0 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 91.77 +13.88 51 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 89.29 +13.87 51 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 86.82 +13.84 51 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 84.36 +13.79 51 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 81.94 +13.75 51 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 79.53 +13.66 51 0 260 0
29SEP25 102.50 C 0.00 0.00 0.00 77.17 +13.61 51 0 20 0
29SEP25 105.00 C 0.00 0.00 0.00 74.85 +13.49 51 0 4 0
29SEP25 107.50 C 0.00 0.00 0.00 72.58 +13.39 51 0 230 0
29SEP25 110.00 C 0.00 0.00 0.00 70.34 +13.26 51 0 277 0
29SEP25 112.50 C 0.00 0.00 0.00 68.17 +13.13 51 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 66.08 +13.00 51 0 25 0
29SEP25 117.50 C 0.00 0.00 0.00 63.98 +12.84 51 0 271 0
29SEP25 120.00 C 0.00 0.00 0.00 61.96 +12.74 51 0 628 0
29SEP25 122.50 C 0.00 0.00 0.00 60.03 +12.58 51 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 58.10 +12.41 51 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 56.19 +12.26 51 0 18 0
29SEP25 130.00 C 0.00 0.00 0.00 54.37 +12.13 51 0 51 0
29SEP25 132.50 C 0.00 0.00 0.00 52.62 +11.96 51 0 627 0
29SEP25 135.00 C 0.00 0.00 0.00 50.87 +11.79 51 0 595 0
29SEP25 137.50 C 0.00 0.00 0.00 49.13 +11.63 51 0 46 0
29SEP25 140.00 C 0.00 0.00 0.00 47.46 +11.46 51 0 187 0
29SEP25 142.50 C 0.00 0.00 0.00 45.89 +11.28 51 0 217 0
29SEP25 145.00 C 0.00 0.00 0.00 44.32 +11.10 51 0 90 0
29SEP25 147.50 C 0.00 0.00 0.00 42.75 +10.92 51 0 562 0
29SEP25 150.00 C 0.00 0.00 0.00 41.19 +10.72 51 0 824 0
29SEP25 152.50 C 35.00 35.00 35.00 39.81 +10.54 51 9 86 0
29SEP25 155.00 C 0.00 0.00 0.00 38.42 +10.35 51 0 97 0
29SEP25 157.50 C 0.00 0.00 0.00 37.04 +9.73 51 0 139 0
29SEP25 160.00 C 30.00 30.00 30.00 35.66 +9.39 51 15 312 0
29SEP25 162.50 C 0.00 0.00 0.00 34.45 +9.38 51 0 92 0
29SEP25 165.00 C 0.00 0.00 0.00 33.13 +8.99 51 0 69 0
29SEP25 167.50 C 31.40 31.40 31.40 31.94 +8.74 51 1 110 0
29SEP25 170.00 C 24.50 30.20 24.50 30.89 +8.67 51 43 158 +13
29SEP25 172.50 C 0.00 0.00 0.00 29.80 +8.62 51 0 46 0
29SEP25 175.00 C 27.90 27.90 27.90 28.86 +8.59 52 2 19 0
29SEP25 177.50 C 27.20 27.20 27.20 27.67 +8.25 51 2 55 -2
29SEP25 180.00 C 27.60 27.60 26.60 26.60 +8.02 51 35 224 +35
29SEP25 182.50 C 0.00 0.00 0.00 25.67 +7.94 51 13 177 +13
29SEP25 185.00 C 0.00 0.00 0.00 25.01 +8.12 52 0 90 0
29SEP25 187.50 C 0.00 0.00 0.00 23.89 +7.80 52 0 218 0
29SEP25 190.00 C 18.68 23.10 18.68 23.06 +7.64 52 6 133 +1
29SEP25 192.50 C 19.99 19.99 19.99 22.25 +7.50 52 1 108 +1
29SEP25 195.00 C 18.23 18.23 18.23 21.49 +7.41 52 15 15 0
29SEP25 197.50 C 0.00 0.00 0.00 20.65 +7.24 52 0 15 0
29SEP25 200.00 C 0.00 0.00 0.00 19.82 +7.08 52 0 118 0
29SEP25 205.00 C 0.00 0.00 0.00 18.21 +6.57 52 0 74 0
29SEP25 210.00 C 0.00 0.00 0.00 16.88 +6.27 52 0 82 0
29SEP25 215.00 C 0.00 0.00 0.00 15.56 +5.99 52 0 375 0
29SEP25 220.00 C 0.00 0.00 0.00 14.23 +5.51 52 0 32 0
29SEP25 225.00 C 0.00 0.00 0.00 13.18 +5.23 52 0 59 0
29SEP25 230.00 C 0.00 0.00 0.00 12.17 +4.99 51 0 11 0
29SEP25 235.00 C 0.00 0.00 0.00 11.15 +4.66 51 0 0 0
29SEP25 240.00 C 0.00 0.00 0.00 10.22 +4.28 51 0 47 0
29SEP25 245.00 C 0.00 0.00 0.00 9.47 +4.09 51 0 0 0
29SEP25 250.00 C 0.00 0.00 0.00 8.71 +3.89 51 0 5 0
29SEP25 255.00 C 0.00 0.00 0.00 7.95 +3.68 51 0 3 0
29SEP25 260.00 C 0.00 0.00 0.00 7.31 +3.42 51 0 101 0
29SEP25 265.00 C 0.00 0.00 0.00 6.76 +3.24 51 0 8 0
29SEP25 270.00 C 0.00 0.00 0.00 6.21 +3.07 51 0 4 0
29SEP25 275.00 C 0.00 0.00 0.00 5.50 +2.62 51 0 0 0
29SEP25 280.00 C 0.00 0.00 0.00 5.04 +2.42 51 0 66 0
29SEP25 285.00 C 0.00 0.00 0.00 4.67 +2.30 51 0 0 0
29SEP25 290.00 C 0.00 0.00 0.00 4.30 +2.19 51 0 10 0
29SEP25 295.00 C 0.00 0.00 0.00 3.93 +2.00 51 0 0 0
29SEP25 300.00 C 0.00 0.00 0.00 3.56 +1.80 51 0 479 0
30DEC25 100.00 C 0.00 0.00 0.00 80.81 +13.25 50 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 78.72 +13.18 50 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 76.70 +13.12 50 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 74.70 +12.99 50 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 72.69 +12.86 50 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 70.76 +12.80 50 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 68.89 +12.71 50 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 67.03 +12.57 50 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 65.16 +12.42 50 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 63.34 +12.32 50 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 61.63 +12.25 50 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 59.92 +12.09 50 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 58.21 +11.92 50 0 190 0
30DEC25 132.50 C 0.00 0.00 0.00 56.50 +11.76 50 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 54.91 +11.71 50 0 3 0
30DEC25 137.50 C 0.00 0.00 0.00 53.38 +11.55 50 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 51.84 +11.37 50 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 50.30 +11.19 50 0 1 0
30DEC25 145.00 C 42.80 42.80 42.80 48.77 +11.02 50 1 9 0
30DEC25 147.50 C 0.00 0.00 0.00 47.35 +10.96 50 0 24 0
30DEC25 150.00 C 0.00 0.00 0.00 46.00 +10.78 50 0 107 0
30DEC25 152.50 C 0.00 0.00 0.00 44.65 +10.60 50 0 60 0
30DEC25 155.00 C 37.50 37.50 37.50 43.31 +10.42 50 2 38 +2
30DEC25 157.50 C 0.00 0.00 0.00 41.96 +9.82 50 0 124 0
30DEC25 160.00 C 40.45 40.45 40.45 40.63 +9.55 50 1 432 0
30DEC25 162.50 C 33.00 33.00 33.00 39.47 +9.24 50 9 84 +8
30DEC25 165.00 C 33.00 33.10 33.00 38.31 +9.13 50 6 2 -4
30DEC25 167.50 C 0.00 0.00 0.00 37.16 +8.98 50 0 31 0
30DEC25 170.00 C 0.00 0.00 0.00 36.16 +9.04 50 1 95 0
30DEC25 172.50 C 35.00 35.00 35.00 35.02 +8.78 50 2 22 -1
30DEC25 175.00 C 28.30 35.00 28.30 33.91 +8.56 50 21 38 +12
30DEC25 177.50 C 0.00 0.00 0.00 33.18 +8.70 50 0 27 0
30DEC25 180.00 C 31.00 31.00 31.00 32.00 +8.34 50 2 5 0
30DEC25 182.50 C 0.00 0.00 0.00 31.06 +8.22 50 0 30 0
30DEC25 185.00 C 0.00 0.00 0.00 30.16 +8.14 50 0 49 0
30DEC25 187.50 C 0.00 0.00 0.00 29.54 +8.34 51 0 0 0
30DEC25 190.00 C 24.00 24.00 24.00 28.72 +8.34 51 1 105 +1
30DEC25 192.50 C 28.11 28.11 28.11 27.81 +8.20 51 15 48 +15
30DEC25 195.00 C 27.30 27.30 27.30 27.00 +8.04 51 15 16 +15
30DEC25 197.50 C 26.52 26.52 26.52 26.19 +7.88 51 15 15 +15
30DEC25 200.00 C 25.77 25.77 25.77 25.38 +7.71 51 15 53 +15
30DEC25 205.00 C 23.69 24.34 23.69 23.76 +7.39 51 47 47 +47
30DEC25 210.00 C 0.00 0.00 0.00 21.51 +6.40 50 0 3 0
30DEC25 215.00 C 0.00 0.00 0.00 20.27 +6.15 50 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 19.03 +6.29 50 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 17.79 +6.01 50 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 16.57 +5.69 50 0 4 0
30DEC25 235.00 C 0.00 0.00 0.00 15.62 +5.15 50 0 6 0
30DEC25 240.00 C 0.00 0.00 0.00 14.67 +5.22 50 0 5 0
30DEC25 245.00 C 0.00 0.00 0.00 13.72 +4.99 50 0 1 0
30DEC25 250.00 C 0.00 0.00 0.00 12.77 +4.74 50 0 10 0
30DEC25 255.00 C 0.00 0.00 0.00 11.99 +4.47 50 0 76 0
30DEC25 260.00 C 0.00 0.00 0.00 11.29 +4.29 50 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 10.58 +4.10 50 0 104 0
30DEC25 270.00 C 9.68 9.78 9.68 9.87 +3.90 50 30 65 +30
30MAR26 137.50 C 0.00 0.00 0.00 57.93 +11.94 51 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 56.43 +11.76 51 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 55.00 +11.66 51 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 53.69 +11.67 51 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 52.39 +11.56 51 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 51.08 +11.38 51 0 4 0
30MAR26 152.50 C 0.00 0.00 0.00 49.77 +11.20 51 0 1 0
30MAR26 155.00 C 0.00 0.00 0.00 48.46 +11.03 51 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 47.16 +10.56 51 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 46.04 +10.40 51 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 44.92 +10.44 51 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 43.81 +10.31 51 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 42.69 +10.13 51 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 40.74 +9.11 49 1 1 +1
30MAR26 172.50 C 0.00 0.00 0.00 39.73 +8.98 50 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 39.49 +9.54 51 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 38.52 +9.53 51 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 37.57 +9.33 51 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 36.64 +9.22 51 0 0 0
30MAR26 185.00 C 30.00 30.00 30.00 35.75 +9.07 51 2 2 +2
30MAR26 187.50 C 0.00 0.00 0.00 34.69 +8.65 51 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 33.02 +7.70 50 0 1 0
TOTAL CALL 9,551 116,464 +990
07MAR25 132.50 P 0.00 0.00 0.00 0.01 -0.04 202 0 69 0
07MAR25 135.00 P 0.00 0.00 0.00 0.01 -0.08 190 0 4 0
07MAR25 137.50 P 0.00 0.00 0.00 0.02 -0.13 192 0 23 0
07MAR25 140.00 P 0.00 0.00 0.00 0.04 -0.22 194 0 119 0
07MAR25 142.50 P 0.39 0.39 0.39 0.06 -0.33 190 5 53 -3
07MAR25 145.00 P 0.19 0.19 0.10 0.11 -0.46 193 16 118 -15
07MAR25 147.50 P 0.08 0.12 0.08 0.17 -0.67 192 21 212 +17
07MAR25 150.00 P 0.70 0.70 0.12 0.26 -0.95 192 23 406 -5
07MAR25 152.50 P 0.90 0.90 0.90 0.39 -1.28 192 1 172 +1
07MAR25 155.00 P 1.14 1.14 0.84 0.57 -1.69 192 26 150 +1
07MAR25 157.50 P 1.54 1.54 0.44 0.80 -2.19 191 56 63 +25
07MAR25 160.00 P 2.10 2.25 0.59 1.11 -2.75 190 169 227 +84
07MAR25 162.50 P 3.00 3.00 0.94 1.50 -3.37 190 116 117 +91
07MAR25 165.00 P 3.99 3.99 1.24 1.98 -4.16 190 103 107 +35
07MAR25 167.50 P 4.80 4.80 2.00 2.59 -5.05 189 112 97 +65
07MAR25 170.00 P 6.40 6.78 2.42 3.32 -5.68 189 233 188 +141
07MAR25 172.50 P 3.60 4.30 3.60 4.30 -6.59 193 40 46 +25
07MAR25 175.00 P 8.41 8.41 3.96 5.30 -7.43 193 32 25 +25
07MAR25 177.50 P 5.90 6.57 5.35 6.26 -8.39 187 8 6 +6
07MAR25 180.00 P 7.70 7.93 6.35 7.87 -8.82 196 86 40 +38
07MAR25 182.50 P 9.08 9.08 9.08 9.37 -9.44 199 5 5 +5
07MAR25 185.00 P 0.00 0.00 0.00 10.96 -10.05 199 0 0 0
07MAR25 187.50 P 0.00 0.00 0.00 12.67 -10.60 201 0 0 0
07MAR25 190.00 P 0.00 0.00 0.00 14.49 -10.91 202 0 0 0
07MAR25 192.50 P 0.00 0.00 0.00 16.39 -11.37 203 0 0 0
07MAR25 195.00 P 0.00 0.00 0.00 18.37 -11.79 204 0 0 0
07MAR25 197.50 P 0.00 0.00 0.00 20.42 -12.16 203 0 0 0
07MAR25 200.00 P 0.00 0.00 0.00 22.53 -12.49 203 0 0 0
07MAR25 205.00 P 0.00 0.00 0.00 26.92 -13.03 200 0 0 0
07MAR25 210.00 P 0.00 0.00 0.00 31.45 -13.47 192 0 0 0
14MAR25 137.50 P 0.00 0.00 0.00 0.18 -0.31 90 0 2 0
14MAR25 140.00 P 0.00 0.00 0.00 0.26 -0.45 89 0 53 0
14MAR25 142.50 P 0.00 0.00 0.00 0.37 -0.60 89 0 19 0
14MAR25 145.00 P 0.60 0.60 0.33 0.51 -0.78 90 22 59 +9
14MAR25 147.50 P 0.00 0.00 0.00 0.69 -1.01 89 0 50 0
14MAR25 150.00 P 1.12 1.12 1.12 0.93 -1.26 90 1 25 +1
14MAR25 152.50 P 1.67 1.67 1.67 1.20 -1.62 90 15 23 0
14MAR25 155.00 P 2.03 2.03 1.02 1.52 -2.02 89 75 73 +68
14MAR25 157.50 P 3.10 3.10 1.56 1.98 -2.37 89 11 14 +10
14MAR25 160.00 P 2.00 2.08 1.88 2.41 -2.91 88 11 39 +6
14MAR25 162.50 P 2.25 2.77 2.25 2.99 -3.49 88 30 73 +28
14MAR25 165.00 P 3.36 3.47 2.70 3.62 -4.04 88 82 96 +72
14MAR25 167.50 P 6.45 6.45 4.10 4.41 -4.75 88 17 31 +16
14MAR25 170.00 P 7.82 7.82 4.42 5.23 -5.37 88 54 53 +53
14MAR25 172.50 P 5.86 6.00 5.30 6.22 -6.19 88 24 23 +23
14MAR25 175.00 P 6.42 6.42 6.42 7.31 -6.92 88 15 15 +15
14MAR25 177.50 P 8.80 8.86 8.76 8.86 -6.89 91 3 3 +3
14MAR25 180.00 P 8.96 8.96 8.96 10.10 -7.59 91 3 3 +3
14MAR25 182.50 P 10.45 10.45 10.45 11.60 -8.06 92 15 15 +15
14MAR25 185.00 P 0.00 0.00 0.00 13.27 - 93 0 0 -
14MAR25 187.50 P 0.00 0.00 0.00 14.90 - 94 0 0 -
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 145 0 649 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 140 0 39 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 135 0 125 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 130 0 157 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 125 0 162 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 121 0 291 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 116 0 418 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 112 0 329 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2,763 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 104 0 313 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2,399 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 97 0 281 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 93 0 4,038 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 90 0 622 0
28MAR25 95.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2,465 0
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1,028 0
28MAR25 100.00 P 0.03 0.03 0.03 0.01 0.00 79 115 919 +90
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,232 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2,168 0
28MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 70 0 484 0
28MAR25 110.00 P 0.00 0.00 0.00 0.02 0.00 72 0 3,973 0
28MAR25 112.50 P 0.08 0.08 0.06 0.03 -0.01 71 2 524 +2
28MAR25 115.00 P 0.12 0.12 0.12 0.04 -0.02 70 2 2,302 -2
28MAR25 117.50 P 0.14 0.14 0.14 0.06 -0.03 71 2 648 0
28MAR25 120.00 P 0.13 0.13 0.13 0.10 -0.03 72 20 4,449 +20
28MAR25 122.50 P 0.16 0.17 0.10 0.13 -0.07 71 131 843 -72
28MAR25 125.00 P 0.21 0.21 0.16 0.19 -0.09 71 142 2,500 -142
28MAR25 127.50 P 0.30 0.30 0.17 0.27 -0.11 72 156 1,987 -25
28MAR25 130.00 P 0.46 0.46 0.25 0.35 -0.17 71 53 1,865 -53
28MAR25 132.50 P 0.35 0.35 0.29 0.45 -0.25 71 36 1,383 -32
28MAR25 135.00 P 0.57 0.57 0.51 0.58 -0.35 71 7 3,863 -7
28MAR25 137.50 P 0.77 0.77 0.54 0.76 -0.43 71 98 1,959 +18
28MAR25 140.00 P 0.92 0.96 0.58 0.95 -0.60 71 281 4,869 +120
28MAR25 142.50 P 1.03 1.04 0.66 1.21 -0.74 70 355 3,927 +121
28MAR25 145.00 P 1.54 1.54 0.85 1.48 -0.96 70 337 1,330 -10
28MAR25 147.50 P 2.02 2.02 1.11 1.85 -1.15 70 274 1,005 +58
28MAR25 150.00 P 2.66 2.66 1.46 2.22 -1.42 70 214 2,588 +174
28MAR25 152.50 P 3.15 3.15 2.10 2.71 -1.68 70 82 531 -5
28MAR25 155.00 P 4.00 4.00 2.24 3.20 -1.99 70 260 1,248 +45
28MAR25 157.50 P 4.60 4.60 2.80 3.82 -2.33 70 57 949 +23
28MAR25 160.00 P 5.60 5.60 3.43 4.46 -2.78 70 209 2,898 -77
28MAR25 162.50 P 6.60 6.60 4.25 5.20 -3.21 70 178 632 +23
28MAR25 165.00 P 7.85 7.85 4.80 6.01 -3.77 70 228 994 +48
28MAR25 167.50 P 6.23 7.05 5.77 6.99 -4.15 70 165 581 +67
28MAR25 170.00 P 9.37 9.37 6.80 8.04 -4.67 71 925 1,165 +524
28MAR25 172.50 P 11.32 11.32 8.39 9.30 -5.00 72 196 390 +89
28MAR25 175.00 P 12.70 12.70 12.70 10.29 -5.58 71 6 91 +5
28MAR25 177.50 P 11.00 11.00 11.00 11.71 -6.23 72 231 312 +195
28MAR25 180.00 P 16.77 16.77 11.74 13.04 -6.26 72 88 229 +33
28MAR25 182.50 P 17.30 17.30 13.60 14.53 -6.66 72 2 43 -1
28MAR25 185.00 P 15.58 16.04 14.80 16.04 -7.09 73 49 605 +9
28MAR25 187.50 P 16.37 17.77 15.93 17.77 -7.36 74 174 134 +94
28MAR25 190.00 P 18.48 19.68 17.87 19.48 -7.73 74 326 267 +135
28MAR25 192.50 P 20.30 21.50 19.48 21.18 -8.13 75 148 109 +71
28MAR25 195.00 P 22.75 22.75 21.31 23.03 -8.48 75 58 33 +33
28MAR25 197.50 P 0.00 0.00 0.00 24.15 -9.56 71 0 0 0
28MAR25 200.00 P 26.20 26.20 26.20 26.02 -9.96 71 15 57 +15
28MAR25 205.00 P 0.00 0.00 0.00 29.93 -10.65 71 0 0 0
28MAR25 210.00 P 0.00 0.00 0.00 34.05 -11.26 71 0 0 0
28MAR25 215.00 P 0.00 0.00 0.00 38.31 -11.82 71 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 42.72 -12.29 71 0 0 0
28MAR25 225.00 P 0.00 0.00 0.00 47.28 -12.66 71 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 51.90 -13.00 71 0 0 0
28MAR25 235.00 P 0.00 0.00 0.00 56.63 -13.27 71 0 0 0
28MAR25 240.00 P 0.00 0.00 0.00 61.42 -13.48 71 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 66.26 -13.64 71 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 71.16 -13.74 71 0 0 0
28MAR25 255.00 P 0.00 0.00 0.00 76.08 -13.82 71 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 81.03 -13.87 71 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 86.01 -13.89 72 0 0 0
28MAR25 270.00 P 92.09 92.11 92.09 91.00 -13.90 0 38 53 +38
28MAR25 275.00 P 0.00 0.00 0.00 96.00 -13.90 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 101.00 -13.90 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 106.00 -13.90 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 111.00 -13.90 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 116.00 -13.90 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 121.00 -13.90 0 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 0.07 -0.02 60 0 308 0
29APR25 102.50 P 0.00 0.00 0.00 0.10 -0.03 60 0 83 0
29APR25 105.00 P 0.00 0.00 0.00 0.13 -0.05 59 0 75 0
29APR25 107.50 P 0.25 0.27 0.25 0.18 -0.07 59 60 155 +60
29APR25 110.00 P 0.00 0.00 0.00 0.24 -0.09 60 0 147 0
29APR25 112.50 P 0.00 0.00 0.00 0.32 -0.13 59 0 119 0
29APR25 115.00 P 0.45 0.45 0.36 0.41 -0.17 60 19 279 +10
29APR25 117.50 P 0.00 0.00 0.00 0.53 -0.21 59 0 94 0
29APR25 120.00 P 0.00 0.00 0.00 0.67 -0.25 60 0 185 0
29APR25 122.50 P 0.00 0.00 0.00 0.84 -0.34 60 0 62 0
29APR25 125.00 P 0.80 0.80 0.80 1.01 -0.44 59 1 210 +1
29APR25 127.50 P 0.86 0.86 0.86 1.23 -0.57 59 7 321 +4
29APR25 130.00 P 1.39 1.39 1.10 1.50 -0.67 59 4 272 0
29APR25 132.50 P 0.00 0.00 0.00 1.78 -0.85 59 0 275 0
29APR25 135.00 P 2.03 2.03 1.54 2.15 -0.97 59 6 907 +2
29APR25 137.50 P 2.52 2.55 2.00 2.53 -1.16 59 9 561 -3
29APR25 140.00 P 2.86 2.86 2.06 2.97 -1.36 59 34 650 0
29APR25 142.50 P 2.50 2.50 2.50 3.47 -1.54 59 1 325 0
29APR25 145.00 P 3.94 3.94 3.16 3.98 -1.84 59 6 676 0
29APR25 147.50 P 3.43 4.10 3.43 4.61 -2.02 59 59 339 +52
29APR25 150.00 P 4.00 4.50 3.95 5.26 -2.32 59 35 2,244 +19
29APR25 152.50 P 4.68 5.26 4.68 5.94 -2.64 59 9 662 0
29APR25 155.00 P 8.00 8.00 5.39 6.76 -2.86 59 7 909 +7
29APR25 157.50 P 8.38 8.55 6.11 7.58 -3.22 58 179 369 +22
29APR25 160.00 P 9.42 9.70 7.34 8.45 -3.54 58 58 352 +1
29APR25 162.50 P 10.88 10.88 8.29 9.46 -3.84 58 40 184 -4
29APR25 165.00 P 9.60 10.24 9.55 10.47 -4.21 58 23 126 +8
29APR25 167.50 P 10.53 11.41 10.52 11.52 -4.56 58 25 87 -5
29APR25 170.00 P 14.53 14.53 11.75 12.72 -4.95 58 505 518 +496
29APR25 172.50 P 13.73 13.73 13.73 13.92 -5.32 58 15 27 +15
29APR25 175.00 P 14.59 15.39 14.52 15.39 -5.71 59 385 365 +365
29APR25 177.50 P 16.00 16.59 15.99 16.59 -6.26 58 199 199 +198
29APR25 180.00 P 17.00 18.12 17.00 18.12 -6.60 58 53 51 +51
29APR25 182.50 P 19.32 19.68 19.32 19.68 -7.10 59 41 25 +25
29APR25 185.00 P 0.00 0.00 0.00 21.33 -7.40 59 0 0 0
29APR25 187.50 P 0.00 0.00 0.00 23.07 -7.61 59 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 24.79 -7.85 60 0 0 0
29APR25 192.50 P 0.00 0.00 0.00 26.58 -8.14 60 0 0 0
29APR25 195.00 P 0.00 0.00 0.00 28.44 -8.37 60 0 300 0
29APR25 197.50 P 0.00 0.00 0.00 30.31 -8.60 61 0 0 0
29APR25 200.00 P 31.75 31.75 31.75 31.85 -9.22 60 1 94 +1
29APR25 205.00 P 0.00 0.00 0.00 35.72 -9.76 60 0 0 0
29APR25 210.00 P 0.00 0.00 0.00 39.65 -10.36 60 0 0 0
29APR25 215.00 P 0.00 0.00 0.00 43.82 -10.78 60 0 0 0
29APR25 220.00 P 0.00 0.00 0.00 48.03 -11.27 60 0 0 0
29APR25 225.00 P 0.00 0.00 0.00 52.43 -11.60 60 0 0 0
29APR25 230.00 P 0.00 0.00 0.00 56.86 -11.98 60 0 0 0
29APR25 235.00 P 0.00 0.00 0.00 61.42 -12.25 60 0 0 0
29APR25 240.00 P 0.00 0.00 0.00 66.02 -12.53 60 0 0 0
29MAY25 110.00 P 0.71 0.71 0.71 0.66 -0.23 57 2 126 -2
29MAY25 112.50 P 0.00 0.00 0.00 0.79 -0.30 57 0 1 0
29MAY25 115.00 P 0.00 0.00 0.00 0.99 -0.36 57 0 169 0
29MAY25 117.50 P 0.00 0.00 0.00 1.19 -0.40 57 0 82 0
29MAY25 120.00 P 1.20 1.20 1.20 1.43 -0.48 57 1 234 0
29MAY25 122.50 P 0.00 0.00 0.00 1.66 -0.62 56 0 15 0
29MAY25 125.00 P 0.00 0.00 0.00 1.94 -0.72 56 0 465 0
29MAY25 127.50 P 0.00 0.00 0.00 2.30 -0.87 56 0 185 0
29MAY25 130.00 P 2.00 2.00 2.00 2.68 -0.99 56 1 4,258 0
29MAY25 132.50 P 0.00 0.00 0.00 3.07 -1.17 56 0 257 0
29MAY25 135.00 P 3.00 3.00 2.80 3.56 -1.33 56 8 193 +5
29MAY25 137.50 P 0.00 0.00 0.00 4.08 -1.47 56 0 248 0
29MAY25 140.00 P 0.00 0.00 0.00 4.59 -1.73 56 0 309 0
29MAY25 142.50 P 0.00 0.00 0.00 5.23 -1.91 56 0 105 0
29MAY25 145.00 P 0.00 0.00 0.00 5.90 -2.06 56 0 217 0
29MAY25 147.50 P 7.58 7.58 6.08 6.57 -2.37 56 11 3,107 +11
29MAY25 150.00 P 0.00 0.00 0.00 7.35 -2.59 56 0 1,386 0
29MAY25 152.50 P 7.00 7.00 7.00 8.18 -2.78 56 26 781 -26
29MAY25 155.00 P 8.00 8.00 8.00 9.02 -3.09 56 1 778 0
29MAY25 157.50 P 11.15 11.15 9.53 9.92 -3.39 56 5 643 -3
29MAY25 160.00 P 10.39 10.39 9.60 10.94 -3.58 56 81 603 +20
29MAY25 162.50 P 13.68 13.68 10.88 11.96 -3.88 56 45 356 +13
29MAY25 165.00 P 12.25 12.25 12.00 12.99 -4.26 55 10 110 -5
29MAY25 167.50 P 13.58 13.58 13.41 14.16 -4.46 55 182 240 +177
29MAY25 170.00 P 17.34 17.34 14.42 15.37 -4.90 55 17 63 +15
29MAY25 172.50 P 19.30 19.30 16.13 16.60 -5.05 55 3 17 +2
29MAY25 175.00 P 20.78 20.78 17.41 17.96 -5.99 56 5 8 +1
29MAY25 177.50 P 0.00 0.00 0.00 19.44 -6.15 56 0 0 0
29MAY25 180.00 P 20.10 20.10 19.88 20.96 -6.39 56 4 4 +4
29MAY25 182.50 P 0.00 0.00 0.00 22.44 -6.72 56 0 0 0
29MAY25 185.00 P 0.00 0.00 0.00 24.13 -6.84 57 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 25.87 -6.92 57 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 27.47 -7.29 57 0 0 0
29MAY25 192.50 P 0.00 0.00 0.00 29.11 -7.61 57 0 0 0
29MAY25 195.00 P 0.00 0.00 0.00 30.76 -7.94 57 0 0 0
29MAY25 197.50 P 0.00 0.00 0.00 32.56 -8.14 57 0 0 0
29MAY25 200.00 P 0.00 0.00 0.00 34.38 -8.42 57 0 0 0
29MAY25 205.00 P 0.00 0.00 0.00 38.02 -8.99 57 0 0 0
29MAY25 210.00 P 0.00 0.00 0.00 41.90 -9.45 57 0 0 0
29MAY25 215.00 P 0.00 0.00 0.00 45.86 -9.93 57 0 0 0
29MAY25 220.00 P 0.00 0.00 0.00 49.93 -10.37 57 0 0 0
29MAY25 225.00 P 0.00 0.00 0.00 54.15 -10.76 57 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 58.40 -11.15 57 0 0 0
29MAY25 235.00 P 0.00 0.00 0.00 62.83 -11.46 57 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 67.28 -11.76 57 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 506 0
27JUN25 77.50 P 0.00 0.00 0.00 0.03 -0.01 54 0 320 0
27JUN25 80.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 145 0
27JUN25 82.50 P 0.00 0.00 0.00 0.07 -0.02 54 0 1,315 0
27JUN25 85.00 P 0.00 0.00 0.00 0.09 -0.03 54 0 244 0
27JUN25 87.50 P 0.00 0.00 0.00 0.13 -0.04 54 0 172 0
27JUN25 90.00 P 0.00 0.00 0.00 0.17 -0.06 54 0 1,226 0
27JUN25 92.50 P 0.00 0.00 0.00 0.22 -0.08 54 0 165 0
27JUN25 95.00 P 0.00 0.00 0.00 0.28 -0.11 54 0 675 0
27JUN25 97.50 P 0.00 0.00 0.00 0.37 -0.13 54 0 1,015 0
27JUN25 100.00 P 0.64 0.64 0.60 0.47 -0.19 54 45 4,206 +30
27JUN25 102.50 P 0.00 0.00 0.00 0.58 -0.21 54 0 412 0
27JUN25 105.00 P 0.00 0.00 0.00 0.71 -0.28 54 0 1,798 0
27JUN25 107.50 P 0.00 0.00 0.00 0.85 -0.34 54 0 601 0
27JUN25 110.00 P 1.10 1.10 1.10 1.06 -0.40 54 1 693 -1
27JUN25 112.50 P 0.00 0.00 0.00 1.26 -0.48 54 0 709 0
27JUN25 115.00 P 0.00 0.00 0.00 1.49 -0.57 54 0 461 0
27JUN25 117.50 P 0.00 0.00 0.00 1.78 -0.60 54 0 590 0
27JUN25 120.00 P 1.79 1.79 1.72 2.01 -0.75 54 31 2,443 0
27JUN25 122.50 P 2.34 2.34 2.04 2.34 -0.88 54 30 605 -15
27JUN25 125.00 P 2.34 2.34 2.34 2.73 -1.00 54 15 1,383 -10
27JUN25 127.50 P 2.63 2.63 2.50 3.12 -1.12 54 16 296 +14
27JUN25 130.00 P 3.70 3.70 3.70 3.56 -1.31 54 4 3,486 +4
27JUN25 132.50 P 0.00 0.00 0.00 4.08 -1.45 54 0 258 0
27JUN25 135.00 P 0.00 0.00 0.00 4.59 -1.60 54 0 2,894 0
27JUN25 137.50 P 0.00 0.00 0.00 5.14 -1.84 54 0 1,062 0
27JUN25 140.00 P 6.00 6.00 6.00 5.81 -2.00 53 1 1,322 0
27JUN25 142.50 P 0.00 0.00 0.00 6.48 -2.17 53 0 909 0
27JUN25 145.00 P 6.74 6.74 6.74 7.15 -2.43 53 1 3,010 0
27JUN25 147.50 P 0.00 0.00 0.00 7.95 -2.65 53 0 531 0
27JUN25 150.00 P 7.80 7.80 7.80 8.79 -2.82 53 10 2,886 +10
27JUN25 152.50 P 0.00 0.00 0.00 9.63 -3.04 53 0 227 0
27JUN25 155.00 P 11.51 11.60 9.60 10.49 -3.39 53 88 511 +10
27JUN25 157.50 P 12.66 12.66 10.60 11.51 -3.57 53 134 253 +36
27JUN25 160.00 P 13.85 13.90 11.64 12.54 -3.76 53 81 628 +81
27JUN25 162.50 P 0.00 0.00 0.00 13.57 -4.06 53 0 338 0
27JUN25 165.00 P 17.00 17.00 16.50 14.63 -4.40 53 2 303 +1
27JUN25 167.50 P 15.17 15.49 15.14 15.85 -4.58 53 164 182 -95
27JUN25 170.00 P 17.42 17.42 15.80 17.07 -5.03 53 243 227 +121
27JUN25 172.50 P 20.76 20.76 17.77 18.48 -5.17 53 12 51 0
27JUN25 175.00 P 19.39 19.39 18.46 19.76 -5.55 53 83 1,937 +61
27JUN25 177.50 P 20.47 20.67 20.47 21.23 -6.16 53 29 74 +14
27JUN25 180.00 P 22.50 22.50 21.74 22.75 -6.29 53 6 91 +6
27JUN25 182.50 P 0.00 0.00 0.00 24.28 -6.54 54 0 43 0
27JUN25 185.00 P 24.37 24.37 24.37 25.88 -6.76 54 4 25 +4
27JUN25 187.50 P 0.00 0.00 0.00 27.43 -7.03 54 0 28 0
27JUN25 190.00 P 0.00 0.00 0.00 29.40 -6.88 55 0 8 0
27JUN25 192.50 P 0.00 0.00 0.00 30.84 -7.36 54 0 9 0
27JUN25 195.00 P 0.00 0.00 0.00 32.49 -7.68 54 0 8 0
27JUN25 197.50 P 0.00 0.00 0.00 34.16 -7.99 54 0 3 0
27JUN25 200.00 P 0.00 0.00 0.00 35.97 -8.16 54 0 0 0
27JUN25 205.00 P 0.00 0.00 0.00 39.62 -8.62 54 0 0 0
27JUN25 210.00 P 0.00 0.00 0.00 43.30 -9.17 54 0 0 0
27JUN25 215.00 P 0.00 0.00 0.00 47.26 -9.50 54 0 1 0
27JUN25 220.00 P 0.00 0.00 0.00 51.24 -9.97 54 0 0 0
27JUN25 225.00 P 0.00 0.00 0.00 55.32 -10.36 54 0 0 0
27JUN25 230.00 P 0.00 0.00 0.00 59.56 -10.69 54 0 0 0
27JUN25 235.00 P 0.00 0.00 0.00 63.81 -11.08 54 0 0 0
27JUN25 240.00 P 0.00 0.00 0.00 68.19 -11.35 54 0 0 0
27JUN25 245.00 P 0.00 0.00 0.00 72.65 -11.65 54 0 0 0
27JUN25 250.00 P 0.00 0.00 0.00 77.13 -11.94 54 0 0 0
27JUN25 255.00 P 0.00 0.00 0.00 81.71 -12.16 54 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 86.35 -12.37 54 0 0 0
27JUN25 265.00 P 0.00 0.00 0.00 91.00 -12.58 54 0 0 0
27JUN25 270.00 P 0.00 0.00 0.00 95.71 -12.75 54 0 0 0
27JUN25 275.00 P 0.00 0.00 0.00 100.48 -12.89 54 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 105.25 -13.04 54 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 110.05 -13.17 54 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 114.90 -13.27 54 0 0 0
27JUN25 295.00 P 0.00 0.00 0.00 119.77 -13.35 54 0 0 0
27JUN25 300.00 P 0.00 0.00 0.00 124.64 -13.44 54 0 0 0
29SEP25 77.50 P 0.67 0.67 0.52 0.23 -0.08 51 90 2,446 +45
29SEP25 80.00 P 0.00 0.00 0.00 0.29 -0.11 51 0 270 0
29SEP25 82.50 P 0.00 0.00 0.00 0.38 -0.11 51 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 0.47 -0.16 51 0 443 0
29SEP25 87.50 P 0.00 0.00 0.00 0.57 -0.20 51 0 152 0
29SEP25 90.00 P 0.00 0.00 0.00 0.71 -0.22 51 0 98 0
29SEP25 92.50 P 0.00 0.00 0.00 0.86 -0.28 51 0 317 0
29SEP25 95.00 P 0.00 0.00 0.00 1.02 -0.33 51 0 127 0
29SEP25 97.50 P 0.00 0.00 0.00 1.23 -0.38 51 0 144 0
29SEP25 100.00 P 0.00 0.00 0.00 1.44 -0.46 51 0 220 0
29SEP25 102.50 P 0.00 0.00 0.00 1.67 -0.53 51 0 215 0
29SEP25 105.00 P 0.00 0.00 0.00 1.97 -0.60 51 0 233 0
29SEP25 107.50 P 2.44 2.44 2.44 2.27 -0.71 51 12 99 +12
29SEP25 110.00 P 0.00 0.00 0.00 2.57 -0.81 51 0 765 0
29SEP25 112.50 P 0.00 0.00 0.00 2.98 -0.88 51 0 142 0
29SEP25 115.00 P 0.00 0.00 0.00 3.39 -1.01 51 0 137 0
29SEP25 117.50 P 0.00 0.00 0.00 3.81 -1.13 51 0 142 0
29SEP25 120.00 P 3.99 3.99 3.99 4.28 -1.22 51 3 3,193 -3
29SEP25 122.50 P 0.00 0.00 0.00 4.83 -1.18 51 0 197 0
29SEP25 125.00 P 0.00 0.00 0.00 5.37 -1.32 51 0 864 0
29SEP25 127.50 P 0.00 0.00 0.00 5.75 -1.61 50 0 264 0
29SEP25 130.00 P 0.00 0.00 0.00 6.38 -1.74 50 0 374 0
29SEP25 132.50 P 0.00 0.00 0.00 7.06 -1.91 50 0 809 0
29SEP25 135.00 P 7.25 7.25 7.25 7.74 -2.07 50 1 651 -1
29SEP25 137.50 P 0.00 0.00 0.00 8.43 -2.24 50 0 345 0
29SEP25 140.00 P 9.00 9.00 9.00 9.21 -2.40 50 1 201 -1
29SEP25 142.50 P 0.00 0.00 0.00 10.06 -2.58 50 0 383 0
29SEP25 145.00 P 9.80 9.80 9.80 10.92 -2.75 50 1 428 +1
29SEP25 147.50 P 0.00 0.00 0.00 11.78 -2.93 50 0 818 0
29SEP25 150.00 P 15.00 15.00 12.40 12.66 -3.13 50 4 4,434 -4
29SEP25 152.50 P 0.00 0.00 0.00 13.70 -3.32 50 0 338 0
29SEP25 155.00 P 0.00 0.00 0.00 14.74 -3.50 50 0 187 0
29SEP25 157.50 P 0.00 0.00 0.00 15.78 -3.69 50 0 82 0
29SEP25 160.00 P 19.15 19.15 15.80 16.83 -4.03 50 66 82 -17
29SEP25 162.50 P 19.90 19.90 19.90 17.93 -4.40 50 1 82 -1
29SEP25 165.00 P 21.00 21.30 21.00 19.17 -4.54 50 3 166 +1
29SEP25 167.50 P 22.50 22.50 20.58 20.40 -4.81 49 3 140 0
29SEP25 170.00 P 24.66 24.82 24.66 21.72 -4.88 50 4 327 +2
29SEP25 172.50 P 26.04 26.04 23.00 23.10 -5.28 50 4 67 +4
29SEP25 175.00 P 24.15 24.49 24.15 24.54 -5.67 50 3 49 0
29SEP25 177.50 P 25.98 26.17 25.88 26.17 -5.69 50 230 225 +194
29SEP25 180.00 P 27.17 27.17 27.00 27.51 -6.01 50 3 64 0
29SEP25 182.50 P 0.00 0.00 0.00 29.03 -6.15 50 0 62 0
29SEP25 185.00 P 0.00 0.00 0.00 30.63 -6.22 50 0 80 0
29SEP25 187.50 P 0.00 0.00 0.00 32.37 -6.22 51 0 73 0
29SEP25 190.00 P 0.00 0.00 0.00 33.95 -6.47 51 0 56 0
29SEP25 192.50 P 0.00 0.00 0.00 35.50 -6.75 51 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 37.16 -6.93 51 0 30 0
29SEP25 197.50 P 0.00 0.00 0.00 38.83 -7.11 51 0 15 0
29SEP25 200.00 P 40.91 40.91 40.91 40.50 -7.30 51 1 3 -1
29SEP25 205.00 P 0.00 0.00 0.00 43.93 -7.80 51 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 47.61 -8.11 51 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 51.30 -8.45 51 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 55.03 -8.93 51 0 0 0
29SEP25 225.00 P 0.00 0.00 0.00 59.00 -9.23 51 0 0 0
29SEP25 230.00 P 0.00 0.00 0.00 63.00 -9.53 51 0 0 0
29SEP25 235.00 P 0.00 0.00 0.00 67.03 -9.90 51 0 0 0
29SEP25 240.00 P 0.00 0.00 0.00 71.17 -10.25 51 0 0 0
29SEP25 245.00 P 0.00 0.00 0.00 75.44 -10.50 51 0 0 0
29SEP25 250.00 P 0.00 0.00 0.00 79.73 -10.77 51 0 34 0
29SEP25 255.00 P 0.00 0.00 0.00 84.05 -11.10 51 0 0 0
29SEP25 260.00 P 0.00 0.00 0.00 88.48 -11.35 51 0 0 0
29SEP25 265.00 P 0.00 0.00 0.00 92.98 -11.56 51 0 0 0
29SEP25 270.00 P 0.00 0.00 0.00 97.50 -11.78 51 0 0 0
29SEP25 275.00 P 0.00 0.00 0.00 102.05 -12.03 51 0 0 0
29SEP25 280.00 P 0.00 0.00 0.00 106.66 -12.24 51 0 0 0
29SEP25 285.00 P 0.00 0.00 0.00 111.34 -12.40 51 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 116.03 -12.56 51 0 0 0
29SEP25 295.00 P 0.00 0.00 0.00 120.75 -12.73 51 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 125.49 -12.89 51 0 0 0
30DEC25 100.00 P 2.80 2.80 2.80 2.63 -0.68 50 15 200 +15
30DEC25 102.50 P 0.00 0.00 0.00 2.99 -0.73 50 0 74 0
30DEC25 105.00 P 0.00 0.00 0.00 3.41 -0.79 50 0 27 0
30DEC25 107.50 P 0.00 0.00 0.00 3.83 -0.92 50 0 17 0
30DEC25 110.00 P 0.00 0.00 0.00 4.25 -1.05 50 0 16 0
30DEC25 112.50 P 0.00 0.00 0.00 4.76 -1.10 50 0 17 0
30DEC25 115.00 P 0.00 0.00 0.00 5.31 -1.20 50 0 15 0
30DEC25 117.50 P 0.00 0.00 0.00 5.87 -1.35 50 0 32 0
30DEC25 120.00 P 0.00 0.00 0.00 6.43 -1.50 50 0 43 0
30DEC25 122.50 P 0.00 0.00 0.00 7.05 -1.59 50 0 2 0
30DEC25 125.00 P 7.20 7.20 7.20 7.77 -1.68 50 1 558 -1
30DEC25 127.50 P 0.00 0.00 0.00 8.49 -1.84 50 0 109 0
30DEC25 130.00 P 9.99 9.99 9.99 9.21 -2.01 50 2 1,741 -2
30DEC25 132.50 P 0.00 0.00 0.00 9.93 -2.18 50 0 169 0
30DEC25 135.00 P 0.00 0.00 0.00 10.78 -2.23 50 0 234 0
30DEC25 137.50 P 0.00 0.00 0.00 11.68 -2.40 50 0 43 0
30DEC25 140.00 P 0.00 0.00 0.00 12.58 -2.12 50 0 1,325 0
30DEC25 142.50 P 0.00 0.00 0.00 13.07 -2.68 49 0 265 0
30DEC25 145.00 P 0.00 0.00 0.00 13.95 -2.86 49 0 148 0
30DEC25 147.50 P 0.00 0.00 0.00 14.95 -2.93 49 0 336 0
30DEC25 150.00 P 17.20 17.20 17.20 16.50 -2.61 50 1 168 -1
30DEC25 152.50 P 0.00 0.00 0.00 17.06 -3.29 49 0 57 0
30DEC25 155.00 P 19.86 19.86 19.50 18.12 -3.47 49 19 135 -5
30DEC25 157.50 P 0.00 0.00 0.00 19.19 -3.68 49 0 131 0
30DEC25 160.00 P 22.30 22.30 19.40 20.29 -3.99 49 55 149 +4
30DEC25 162.50 P 0.00 0.00 0.00 21.53 -4.17 48 0 83 0
30DEC25 165.00 P 25.00 25.00 22.60 22.79 -4.43 48 23 14 +10
30DEC25 167.50 P 26.29 26.29 26.29 24.14 -4.63 49 15 15 +12
30DEC25 170.00 P 27.98 27.98 27.98 25.28 -4.88 48 10 12 0
30DEC25 172.50 P 29.13 29.13 26.40 26.94 -4.82 49 16 15 +12
30DEC25 175.00 P 28.22 28.22 28.22 28.38 -5.30 49 3 7 -3
30DEC25 177.50 P 0.00 0.00 0.00 29.87 -5.43 49 0 0 0
30DEC25 180.00 P 34.00 34.00 34.00 31.39 -5.57 49 10 14 +10
30DEC25 182.50 P 32.85 32.85 32.85 32.85 -5.78 49 15 15 +15
30DEC25 185.00 P 0.00 0.00 0.00 34.30 -6.01 49 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 36.13 -5.86 50 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 37.64 -6.05 50 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 39.22 -6.21 50 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 40.90 -6.38 50 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 42.57 -6.55 50 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 44.25 -6.72 50 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 47.63 -7.07 50 0 2 0
30DEC25 210.00 P 0.00 0.00 0.00 51.06 -7.44 50 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 54.76 -7.75 50 0 2 0
30DEC25 220.00 P 0.00 0.00 0.00 58.48 -8.06 50 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 62.22 -8.38 50 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 66.02 -8.74 50 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 70.04 -9.02 50 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 74.07 -9.30 50 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 78.13 -9.59 50 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 82.23 -9.89 50 0 17 0
30DEC25 255.00 P 0.00 0.00 0.00 86.47 -10.18 50 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 90.78 -10.42 50 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 95.11 -10.66 50 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 99.46 -10.91 50 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 15.02 -2.03 51 0 5 0
30MAR26 140.00 P 0.00 0.00 0.00 15.95 -1.66 51 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 16.96 -1.72 51 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 18.06 -1.70 51 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 19.17 -1.80 51 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 20.28 -1.95 51 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 20.76 -2.72 50 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 21.85 -2.89 50 0 20 0
30MAR26 157.50 P 0.00 0.00 0.00 22.96 -3.05 49 0 80 0
30MAR26 160.00 P 25.70 25.70 25.70 24.23 -3.20 49 4 104 0
30MAR26 162.50 P 0.00 0.00 0.00 25.49 -3.35 49 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 26.76 -3.65 49 0 87 0
30MAR26 167.50 P 0.00 0.00 0.00 28.04 -3.74 49 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 29.32 -4.23 49 0 4 0
30MAR26 172.50 P 32.20 32.20 29.98 30.60 -4.58 49 8 4 +4
30MAR26 175.00 P 30.93 31.00 30.93 31.91 -4.51 49 5 5 +5
30MAR26 177.50 P 0.00 0.00 0.00 33.57 -4.51 49 0 0 0
30MAR26 180.00 P 34.10 34.10 34.10 35.08 -4.60 49 4 4 +4
30MAR26 182.50 P 0.00 0.00 0.00 36.29 -5.09 49 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 37.76 -5.41 49 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 40.44 -4.84 51 0 0 0
30MAR26 190.00 P 40.88 40.88 40.88 40.88 -6.10 49 2 2 +2
TOTAL PUT 10,911 171,597 +4,602
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$ 40.80
28MAR25 15.50 C 0.00 0.00 0.00 25.34 +2.15 129 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 24.84 +2.15 119 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 24.34 +2.15 100 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 23.84 +2.15 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 23.34 +2.15 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 22.84 +2.14 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 22.34 +2.14 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 21.85 +2.15 108 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 21.35 +2.15 101 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 20.85 +2.15 93 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 19.85 +2.15 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 18.85 +2.14 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 17.86 +2.15 83 0 1 0
28MAR25 24.00 C 0.00 0.00 0.00 16.86 +2.15 72 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 15.86 +2.14 0 0 8 0
28MAR25 26.00 C 0.00 0.00 0.00 14.87 +2.14 69 0 5 0
28MAR25 27.00 C 0.00 0.00 0.00 13.88 +2.14 70 0 26 0
28MAR25 28.00 C 0.00 0.00 0.00 12.89 +2.12 67 0 10 0
28MAR25 29.00 C 0.00 0.00 0.00 11.91 +2.11 67 0 73 0
28MAR25 30.00 C 0.00 0.00 0.00 10.94 +2.08 67 0 539 0
28MAR25 31.00 C 0.00 0.00 0.00 9.99 +2.04 67 0 420 0
28MAR25 32.00 C 0.00 0.00 0.00 9.06 +1.99 67 0 152 0
28MAR25 33.00 C 0.00 0.00 0.00 8.16 +1.93 67 0 194 0
28MAR25 34.00 C 0.00 0.00 0.00 7.29 +1.85 67 0 157 0
28MAR25 35.00 C 0.00 0.00 0.00 6.47 +1.79 67 0 270 0
28MAR25 36.00 C 4.12 5.69 4.12 5.69 +1.71 67 46 134 -44
28MAR25 37.00 C 3.36 4.96 3.36 4.87 +1.51 64 94 247 -23
28MAR25 38.00 C 2.85 4.28 2.85 4.17 +1.32 63 126 417 -94
28MAR25 39.00 C 2.50 3.56 2.50 3.64 +1.28 66 31 140 +2
28MAR25 40.00 C 2.09 3.15 2.09 3.05 +1.02 65 85 330 -12
28MAR25 41.00 C 1.70 2.60 1.70 2.60 +0.97 66 25 340 0
28MAR25 42.00 C 1.40 2.20 1.40 2.28 +0.94 69 22 192 -5
28MAR25 43.00 C 1.20 1.70 1.20 1.87 +0.80 68 116 208 +100
28MAR25 44.00 C 0.95 1.60 0.95 1.57 +0.72 68 84 195 +73
28MAR25 45.00 C 0.87 1.40 0.87 1.28 +0.61 68 26 176 +14
28MAR25 46.00 C 0.69 1.08 0.69 1.04 +0.51 68 51 27 +7
28MAR25 47.00 C 0.00 0.00 0.00 0.84 +0.43 68 0 28 0
28MAR25 48.00 C 0.64 0.64 0.64 0.67 +0.35 68 31 33 +31
28MAR25 49.00 C 0.60 0.60 0.60 0.53 +0.29 68 18 44 +18
28MAR25 50.00 C 0.53 0.53 0.53 0.42 +0.24 68 2 74 0
28MAR25 52.50 C 0.00 0.00 0.00 0.23 +0.14 68 0 48 0
28MAR25 55.00 C 0.00 0.00 0.00 0.12 +0.07 68 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 0.06 +0.04 67 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.03 +0.02 67 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 22.41 +2.15 61 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 21.91 +2.14 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 21.42 +2.15 67 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 20.92 +2.15 60 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 19.93 +2.15 62 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 18.94 +2.15 61 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 17.95 +2.14 60 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 16.96 +2.14 57 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 15.98 +2.13 57 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 15.01 +2.12 58 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 14.05 +2.10 58 0 539 0
29APR25 28.00 C 0.00 0.00 0.00 13.10 +2.08 58 0 1,031 0
29APR25 29.00 C 0.00 0.00 0.00 12.17 +2.05 58 0 214 0
29APR25 30.00 C 0.00 0.00 0.00 11.26 +2.01 58 0 485 0
29APR25 31.00 C 0.00 0.00 0.00 10.37 +1.96 57 0 532 0
29APR25 32.00 C 9.00 9.00 9.00 9.52 +1.91 57 2 160 0
29APR25 33.00 C 0.00 0.00 0.00 8.70 +1.85 57 0 47 0
29APR25 34.00 C 0.00 0.00 0.00 7.92 +1.78 58 0 34 0
29APR25 35.00 C 6.88 6.88 6.88 7.17 +1.76 57 1 45 0
29APR25 36.00 C 0.00 0.00 0.00 6.47 +1.72 57 0 350 0
29APR25 37.00 C 0.00 0.00 0.00 5.75 +1.55 56 0 335 0
29APR25 38.00 C 5.07 5.07 5.03 5.09 +1.36 55 44 95 -44
29APR25 39.00 C 4.48 4.48 4.48 4.56 +1.30 56 7 166 -7
29APR25 40.00 C 3.58 4.17 3.58 4.09 +1.20 57 35 206 +35
29APR25 41.00 C 2.98 2.98 2.98 3.63 +1.07 57 56 375 +56
29APR25 42.00 C 0.00 0.00 0.00 3.22 +1.04 58 0 362 0
29APR25 43.00 C 2.05 2.86 2.05 2.86 +0.96 58 26 72 +20
29APR25 44.00 C 2.44 2.44 2.05 2.51 +0.88 58 38 74 +34
29APR25 45.00 C 1.81 1.81 1.81 2.21 +0.82 59 15 66 +15
29APR25 46.00 C 1.99 1.99 1.99 1.92 +0.74 58 8 23 +8
29APR25 47.00 C 0.00 0.00 0.00 1.66 +0.66 58 0 20 0
29APR25 48.00 C 1.07 1.60 1.07 1.43 +0.58 58 16 16 +16
29APR25 49.00 C 0.00 0.00 0.00 1.23 +0.52 58 0 0 0
29APR25 50.00 C 0.87 1.27 0.87 1.06 +0.46 58 31 31 +31
29APR25 52.50 C 0.68 0.68 0.68 0.72 +0.34 58 1 1 +1
29APR25 55.00 C 0.00 0.00 0.00 0.48 +0.24 58 0 1 0
29APR25 57.50 C 0.00 0.00 0.00 0.31 +0.16 58 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 0.20 +0.11 58 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 20.01 +2.14 56 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 19.03 +2.14 56 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 18.06 +2.13 56 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 17.09 +2.12 56 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 16.14 +2.11 56 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 15.19 +2.08 55 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 14.27 +2.06 56 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 13.36 +2.02 55 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 12.48 +1.99 56 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 11.62 +1.95 55 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 10.80 +1.91 56 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 10.00 +1.85 56 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 9.23 +1.79 56 0 102 0
29MAY25 34.00 C 0.00 0.00 0.00 8.50 +1.72 56 0 850 0
29MAY25 35.00 C 0.00 0.00 0.00 7.81 +1.67 56 0 755 0
29MAY25 36.00 C 5.78 6.80 5.78 7.16 +1.69 56 6 1,117 -2
29MAY25 37.00 C 0.00 0.00 0.00 6.49 +1.53 55 0 912 0
29MAY25 38.00 C 4.73 4.73 4.73 5.85 +1.36 54 5 6 0
29MAY25 39.00 C 0.00 0.00 0.00 5.36 +1.31 55 0 0 0
29MAY25 40.00 C 4.00 4.00 4.00 4.85 +1.20 55 3 45 -3
29MAY25 41.00 C 0.00 0.00 0.00 4.43 +1.14 55 0 20 0
29MAY25 42.00 C 0.00 0.00 0.00 4.03 +1.09 56 0 61 0
29MAY25 43.00 C 0.00 0.00 0.00 3.65 +1.00 56 0 68 0
29MAY25 44.00 C 0.00 0.00 0.00 3.35 +1.00 57 0 0 0
29MAY25 45.00 C 2.29 2.62 2.24 3.01 +0.93 57 117 238 +117
29MAY25 46.00 C 0.00 0.00 0.00 2.70 +0.86 57 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 2.41 +0.79 57 0 15 0
29MAY25 48.00 C 1.67 1.67 1.67 2.16 +0.74 57 15 15 +15
29MAY25 49.00 C 0.00 0.00 0.00 1.92 +0.70 56 0 0 0
29MAY25 50.00 C 1.64 1.64 1.64 1.71 +0.64 56 30 30 +30
29MAY25 52.50 C 0.00 0.00 0.00 1.23 +0.47 56 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 0.91 +0.37 56 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 0.67 +0.29 56 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 0.49 +0.22 56 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 25.49 +2.14 0 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 25.00 +2.15 56 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 24.51 +2.15 58 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 24.01 +2.14 44 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 23.52 +2.14 53 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 23.03 +2.14 54 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 22.54 +2.14 55 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 22.05 +2.14 55 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 21.56 +2.13 54 0 15 0
27JUN25 20.00 C 0.00 0.00 0.00 21.08 +2.14 56 0 15 0
27JUN25 21.00 C 0.00 0.00 0.00 20.11 +2.13 56 0 15 0
27JUN25 22.00 C 0.00 0.00 0.00 19.14 +2.11 55 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 18.19 +2.10 55 0 2 0
27JUN25 24.00 C 0.00 0.00 0.00 17.25 +2.08 55 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 16.33 +2.07 56 0 2 0
27JUN25 26.00 C 0.00 0.00 0.00 15.42 +2.04 55 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 14.53 +2.00 55 0 34 0
27JUN25 28.00 C 0.00 0.00 0.00 13.67 +1.97 55 0 1 0
27JUN25 29.00 C 0.00 0.00 0.00 12.83 +1.93 55 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 12.01 +1.88 55 0 34 0
27JUN25 31.00 C 0.00 0.00 0.00 11.23 +1.84 55 0 15 0
27JUN25 32.00 C 0.00 0.00 0.00 10.48 +1.79 55 0 15 0
27JUN25 33.00 C 0.00 0.00 0.00 9.75 +1.72 55 0 4 0
27JUN25 34.00 C 0.00 0.00 0.00 9.06 +1.66 55 0 30 0
27JUN25 35.00 C 0.00 0.00 0.00 8.41 +1.63 55 0 135 0
27JUN25 36.00 C 0.00 0.00 0.00 7.79 +1.56 55 0 9 0
27JUN25 37.00 C 0.00 0.00 0.00 7.19 +1.53 55 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 6.63 +1.44 55 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 6.07 +1.31 55 0 0 0
27JUN25 40.00 C 5.27 5.59 5.27 5.59 +1.24 55 8 2 +2
27JUN25 41.00 C 0.00 0.00 0.00 5.16 +1.20 55 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 4.75 +1.10 55 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 4.38 +1.04 56 0 2 0
27JUN25 44.00 C 0.00 0.00 0.00 4.03 +0.97 56 0 0 0
27JUN25 45.00 C 3.20 3.20 3.20 3.73 +0.96 56 1 3 +1
27JUN25 46.00 C 2.62 3.07 2.62 3.42 +0.94 56 83 103 +83
27JUN25 47.00 C 0.00 0.00 0.00 3.12 +0.86 56 0 2 0
27JUN25 48.00 C 0.00 0.00 0.00 2.84 +0.80 56 0 0 0
27JUN25 49.00 C 2.16 2.16 2.16 2.59 +0.80 56 15 15 +15
27JUN25 50.00 C 2.21 2.21 2.21 2.35 +0.74 56 15 22 0
27JUN25 52.50 C 0.00 0.00 0.00 1.79 +0.55 55 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 1.40 +0.46 55 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 1.09 +0.37 55 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 0.85 +0.30 55 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 24.72 +2.14 55 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 24.25 +2.14 56 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 23.77 +2.13 55 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 23.30 +2.13 55 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 22.83 +2.13 55 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 22.36 +2.12 55 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 21.90 +2.12 55 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 21.44 +2.12 55 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 20.53 +2.11 55 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 19.64 +2.09 56 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 18.76 +2.07 55 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 17.90 +2.05 55 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 17.07 +2.03 55 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 16.26 +2.01 55 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 15.47 +1.99 55 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 14.70 +1.95 55 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 13.96 +1.92 55 0 3 0
29SEP25 30.00 C 0.00 0.00 0.00 13.25 +1.89 55 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 12.56 +1.85 55 0 1 0
29SEP25 32.00 C 0.00 0.00 0.00 11.90 +1.81 55 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 11.26 +1.77 55 0 24 0
29SEP25 34.00 C 0.00 0.00 0.00 10.65 +1.72 55 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 10.07 +1.68 55 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 9.51 +1.63 55 0 24 0
29SEP25 37.00 C 0.00 0.00 0.00 8.98 +1.59 55 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 8.48 +1.55 55 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 8.00 +1.50 55 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 7.54 +1.45 55 0 3 0
29SEP25 41.00 C 0.00 0.00 0.00 7.10 +1.40 55 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 6.69 +1.35 55 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 6.30 +1.31 55 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 5.93 +1.26 55 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 5.58 +1.21 55 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 5.25 +1.17 55 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 4.93 +1.12 55 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 4.64 +1.08 55 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 4.36 +1.04 55 0 0 0
29SEP25 50.00 C 3.98 3.98 3.98 4.10 +1.00 55 2 25 +2
29SEP25 52.50 C 0.00 0.00 0.00 3.50 +0.89 55 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 2.99 +0.79 55 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 2.56 +0.71 55 0 15 0
29SEP25 60.00 C 0.00 0.00 0.00 2.18 +0.63 55 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 23.19 +2.14 55 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 22.75 +2.14 55 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 22.31 +2.13 55 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 21.88 +2.13 55 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 21.03 +2.12 55 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 20.19 +2.10 55 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 19.38 +2.09 55 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 18.59 +2.08 55 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 17.82 +2.06 55 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 17.08 +2.05 55 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 16.35 +2.02 55 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 15.65 +2.00 55 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 14.98 +1.98 55 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 14.32 +1.95 55 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 13.69 +1.92 55 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 13.09 +1.90 55 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 12.50 +1.86 55 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 11.94 +1.83 55 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 11.40 +1.80 55 0 5 0
30DEC25 36.00 C 0.00 0.00 0.00 10.88 +1.76 55 0 18 0
30DEC25 37.00 C 0.00 0.00 0.00 10.39 +1.74 55 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 9.91 +1.70 55 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 9.46 +1.67 55 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 9.02 +1.63 55 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 8.60 +1.59 55 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 8.20 +1.55 55 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 7.82 +1.51 55 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 7.46 +1.48 55 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 7.11 +1.44 55 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 6.78 +1.40 55 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 6.46 +1.36 55 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 6.16 +1.33 55 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 5.87 +1.29 55 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 5.59 +1.25 55 0 75 0
30DEC25 52.50 C 0.00 0.00 0.00 4.96 +1.17 55 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 4.40 +1.08 55 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 3.90 +1.00 55 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 3.46 +0.92 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.54 +2.08 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.84 +2.06 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.17 +2.04 55 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.51 +2.02 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.88 +2.00 55 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 15.27 +1.97 55 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 14.68 +1.95 55 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.12 +1.93 55 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.57 +1.91 55 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.04 +1.88 55 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.53 +1.85 55 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 12.04 +1.82 55 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.57 +1.79 55 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.12 +1.77 55 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.68 +1.73 55 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.26 +1.70 55 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 9.86 +1.67 55 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.47 +1.64 55 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.10 +1.61 55 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.75 +1.59 55 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.40 +1.55 55 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 8.07 - 55 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 7.76 - 55 0 0 -
30MAR26 48.00 C 0.00 0.00 0.00 7.46 - 55 0 0 -
TOTAL CALL 1,337 14,747 +492
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 138 0 47 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 134 0 54 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 6 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 26 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 107 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 188 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 90 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 232 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 213 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 58 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 173 0
28MAR25 28.00 P 0.00 0.00 0.00 0.02 -0.02 67 0 150 0
28MAR25 29.00 P 0.00 0.00 0.00 0.04 -0.05 67 0 396 0
28MAR25 30.00 P 0.13 0.13 0.13 0.07 -0.07 67 2 239 -2
28MAR25 31.00 P 0.23 0.23 0.17 0.12 -0.11 68 24 415 0
28MAR25 32.00 P 0.00 0.00 0.00 0.19 -0.16 68 0 263 0
28MAR25 33.00 P 0.37 0.37 0.37 0.29 -0.19 68 1 227 0
28MAR25 34.00 P 0.70 0.70 0.39 0.42 -0.26 67 6 84 +1
28MAR25 35.00 P 0.82 0.82 0.61 0.61 -0.32 68 229 221 +165
28MAR25 36.00 P 0.78 0.78 0.78 0.79 -0.46 66 13 34 +13
28MAR25 37.00 P 0.00 0.00 0.00 1.05 -0.60 66 0 15 0
28MAR25 38.00 P 2.12 2.12 1.37 1.38 -0.69 66 77 88 +75
28MAR25 39.00 P 0.00 0.00 0.00 1.79 -0.89 67 0 0 0
28MAR25 40.00 P 2.55 2.55 2.35 2.29 -0.98 68 5 5 +5
28MAR25 41.00 P 0.00 0.00 0.00 2.81 -1.11 68 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 3.39 -1.17 69 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 4.04 -1.26 69 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 4.63 -1.45 67 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 5.35 -1.57 67 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 6.12 -1.66 67 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 6.92 -1.74 67 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 7.76 -1.82 67 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 8.63 -1.88 67 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 9.52 -1.93 67 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 11.85 -2.03 67 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 14.25 -2.10 67 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 16.71 -2.14 67 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 19.20 -2.15 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 30 0
29APR25 24.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 19 0
29APR25 25.00 P 0.00 0.00 0.00 0.03 -0.02 57 0 58 0
29APR25 26.00 P 0.00 0.00 0.00 0.05 -0.03 57 0 488 0
29APR25 27.00 P 0.00 0.00 0.00 0.08 -0.05 57 0 695 0
29APR25 28.00 P 0.00 0.00 0.00 0.13 -0.07 57 0 944 0
29APR25 29.00 P 0.00 0.00 0.00 0.20 -0.11 58 0 71 0
29APR25 30.00 P 0.34 0.34 0.34 0.29 -0.14 58 2 243 +2
29APR25 31.00 P 0.00 0.00 0.00 0.40 -0.16 58 0 199 0
29APR25 32.00 P 0.00 0.00 0.00 0.54 -0.22 58 0 228 0
29APR25 33.00 P 0.67 0.67 0.67 0.70 -0.28 57 14 125 +14
29APR25 34.00 P 1.06 1.06 1.06 0.90 -0.35 57 15 35 +15
29APR25 35.00 P 1.50 1.50 1.12 1.16 -0.41 57 54 86 +54
29APR25 36.00 P 1.83 1.83 1.39 1.42 -0.56 57 109 102 +95
29APR25 37.00 P 2.34 2.34 1.75 1.79 -0.56 57 110 109 +109
29APR25 38.00 P 2.15 2.21 2.15 2.16 -0.70 57 60 60 +60
29APR25 39.00 P 2.63 2.63 2.63 2.59 -0.87 57 15 15 +15
29APR25 40.00 P 0.00 0.00 0.00 3.07 -0.96 57 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 3.62 -1.06 58 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 4.23 -1.12 58 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 4.87 -1.11 59 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 5.55 -1.15 59 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 6.12 -1.36 57 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 6.84 -1.43 57 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 7.58 -1.53 57 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 8.37 -1.59 57 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 9.17 -1.67 57 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 10.01 -1.72 57 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 12.18 -1.86 57 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 14.47 -1.95 58 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 16.83 -2.04 58 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 19.25 -2.10 58 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.02 0.00 58 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 2 0
29MAY25 23.00 P 0.00 0.00 0.00 0.04 -0.02 55 0 6 0
29MAY25 24.00 P 0.00 0.00 0.00 0.07 -0.03 56 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.10 -0.05 55 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 0.16 -0.06 56 0 15 0
29MAY25 27.00 P 0.00 0.00 0.00 0.22 -0.09 55 0 100 0
29MAY25 28.00 P 0.00 0.00 0.00 0.30 -0.13 55 0 175 0
29MAY25 29.00 P 0.52 0.52 0.52 0.42 -0.17 56 15 100 0
29MAY25 30.00 P 0.62 0.62 0.62 0.55 -0.22 56 15 19 +15
29MAY25 31.00 P 0.70 0.70 0.70 0.73 -0.22 56 15 24 +15
29MAY25 32.00 P 0.90 0.90 0.90 0.89 -0.30 55 11 19 +11
29MAY25 33.00 P 1.34 1.34 1.34 1.12 -0.36 55 15 22 +9
29MAY25 34.00 P 1.70 1.70 1.69 1.38 -0.41 55 90 840 +90
29MAY25 35.00 P 2.05 2.08 1.65 1.69 -0.47 55 134 888 +133
29MAY25 36.00 P 2.46 2.46 2.46 2.04 -0.56 56 15 936 +15
29MAY25 37.00 P 2.92 2.92 2.92 2.42 -0.63 56 15 926 +15
29MAY25 38.00 P 0.00 0.00 0.00 2.81 -0.75 55 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 3.28 -0.80 56 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 3.80 -0.86 56 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 4.32 -1.02 56 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 4.90 -1.01 56 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 5.57 -1.00 57 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 6.11 -1.18 56 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 6.77 -1.25 56 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 7.46 -1.33 56 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 8.19 -1.39 56 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 8.92 -1.47 56 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 9.71 -1.53 56 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 10.51 -1.57 56 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 12.59 -1.71 56 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 14.78 -1.82 56 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 17.05 -1.92 56 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 19.39 -2.00 56 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 300 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 53 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 8 0
27JUN25 21.00 P 0.00 0.00 0.00 0.05 -0.02 56 0 2 0
27JUN25 22.00 P 0.00 0.00 0.00 0.07 -0.03 55 0 2 0
27JUN25 23.00 P 0.00 0.00 0.00 0.11 -0.04 56 0 30 0
27JUN25 24.00 P 0.00 0.00 0.00 0.16 -0.06 56 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 0.22 -0.08 55 0 10 0
27JUN25 26.00 P 0.00 0.00 0.00 0.30 -0.11 55 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 0.40 -0.14 55 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 0.52 -0.18 55 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 0.68 -0.24 55 0 30 0
27JUN25 30.00 P 0.90 0.90 0.90 0.84 -0.29 55 1 3 +1
27JUN25 31.00 P 0.00 0.00 0.00 1.09 -0.28 56 0 35 0
27JUN25 32.00 P 0.00 0.00 0.00 1.30 -0.35 56 0 2 0
27JUN25 33.00 P 0.00 0.00 0.00 1.57 -0.40 55 0 30 0
27JUN25 34.00 P 1.93 1.93 1.75 1.87 -0.45 56 49 68 +8
27JUN25 35.00 P 2.20 2.20 2.16 2.21 -0.50 55 31 31 +1
27JUN25 36.00 P 2.64 2.64 2.51 2.58 -0.57 56 97 97 +97
27JUN25 37.00 P 0.00 0.00 0.00 2.96 -0.66 55 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 3.40 -0.72 55 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 3.87 -0.83 55 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 4.38 -0.91 55 0 2 0
27JUN25 41.00 P 0.00 0.00 0.00 4.92 -1.00 55 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 5.51 -1.00 56 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 6.17 -1.00 56 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 6.71 -1.14 55 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 7.37 -1.21 55 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 8.03 -1.28 55 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 8.75 -1.33 55 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 9.48 -1.39 55 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 10.21 -1.46 55 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 11.00 -1.50 55 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 13.00 -1.63 55 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 15.13 -1.73 55 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 17.34 -1.83 55 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 19.61 -1.91 55 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.05 -0.01 55 0 120 0
29SEP25 17.00 P 0.00 0.00 0.00 0.06 -0.01 55 0 2 0
29SEP25 17.50 P 0.00 0.00 0.00 0.08 -0.01 56 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.09 -0.02 55 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.11 -0.02 55 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.13 -0.03 55 0 1 0
29SEP25 19.50 P 0.00 0.00 0.00 0.16 -0.03 55 0 13 0
29SEP25 20.00 P 0.00 0.00 0.00 0.19 -0.03 55 0 30 0
29SEP25 21.00 P 0.00 0.00 0.00 0.26 -0.04 55 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.34 -0.06 55 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.45 -0.07 55 0 4 0
29SEP25 24.00 P 0.00 0.00 0.00 0.57 -0.09 55 0 28 0
29SEP25 25.00 P 0.00 0.00 0.00 0.71 -0.12 55 0 2 0
29SEP25 26.00 P 0.00 0.00 0.00 0.88 -0.14 55 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 1.07 -0.17 55 0 3 0
29SEP25 28.00 P 0.00 0.00 0.00 1.29 -0.19 55 0 2 0
29SEP25 29.00 P 1.57 1.57 1.57 1.52 -0.24 55 1 1 +1
29SEP25 30.00 P 0.00 0.00 0.00 1.80 -0.25 55 0 2 0
29SEP25 31.00 P 0.00 0.00 0.00 2.09 -0.31 55 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 2.40 -0.36 55 0 1 0
29SEP25 33.00 P 0.00 0.00 0.00 2.76 -0.37 55 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 3.13 -0.44 55 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 3.53 -0.47 55 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 3.97 -0.50 55 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 4.41 -0.58 55 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 4.89 -0.62 55 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 5.40 -0.65 55 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 5.92 -0.73 55 0 2 0
29SEP25 41.00 P 0.00 0.00 0.00 6.46 -0.78 55 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 7.06 -0.79 55 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 7.66 -0.86 55 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 8.26 -0.93 55 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 8.91 -0.95 55 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 9.58 -0.99 55 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 10.25 -1.06 55 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 10.93 -1.12 55 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 11.66 -1.14 55 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 12.40 -1.18 55 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 14.27 -1.33 55 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 16.28 -1.41 55 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 18.33 -1.51 55 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 20.48 -1.60 55 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.29 -0.02 55 0 80 0
30DEC25 19.00 P 0.00 0.00 0.00 0.34 -0.01 55 0 2 0
30DEC25 19.50 P 0.00 0.00 0.00 0.38 -0.02 55 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.43 -0.03 55 0 100 0
30DEC25 21.00 P 0.00 0.00 0.00 0.56 -0.02 55 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.69 -0.04 55 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.85 -0.06 55 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 1.03 -0.06 55 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 1.23 -0.09 55 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 1.46 -0.09 55 0 45 0
30DEC25 27.00 P 0.00 0.00 0.00 1.70 -0.14 55 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.98 -0.15 55 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 2.28 -0.16 55 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 2.58 -0.22 55 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 2.94 -0.23 55 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.32 -0.23 55 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 3.69 -0.30 55 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.11 -0.28 55 0 0 0
30DEC25 35.00 P 4.00 4.00 4.00 4.56 -0.33 55 20 20 +20
30DEC25 36.00 P 0.00 0.00 0.00 5.01 -0.35 55 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 5.48 -0.45 55 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 6.00 -0.46 55 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.53 -0.44 55 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.06 -0.51 55 0 2 0
30DEC25 41.00 P 0.00 0.00 0.00 7.61 -0.61 55 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.22 -0.60 55 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.82 -0.64 55 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 9.43 -0.71 55 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.05 -0.77 55 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 10.72 -0.78 55 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 11.40 -0.79 55 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 12.08 -0.86 55 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 12.77 -0.92 55 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 13.47 -0.97 55 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 15.34 -1.03 55 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 17.24 -1.16 55 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.25 -1.22 55 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.30 -1.34 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 1.72 -0.07 55 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.98 -0.11 55 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 2.29 -0.10 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.59 -0.13 55 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.91 -0.18 55 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.29 -0.17 55 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.67 -0.18 55 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.05 -0.24 55 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.48 -0.19 55 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.93 -0.27 55 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.39 -0.30 55 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.85 -0.37 55 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.36 -0.39 55 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.90 -0.38 55 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.43 -0.42 55 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.97 -0.48 55 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.53 -0.53 55 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.15 -0.53 55 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.76 -0.53 55 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.37 -0.60 55 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.99 -0.66 55 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.63 - 55 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 12.32 - 55 0 0 -
30MAR26 48.00 P 0.00 0.00 0.00 13.01 - 55 0 0 -
TOTAL PUT 1,260 12,245 +1,052
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$ 13.06
28MAR25 8.50 C 0.00 0.00 0.00 4.58 +0.58 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 4.33 +0.58 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.08 +0.58 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 3.83 +0.58 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.58 +0.58 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.33 +0.58 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 3.08 +0.57 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 2.59 +0.59 39 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 2.07 +0.53 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 1.57 +0.49 0 0 20 0
28MAR25 12.00 C 0.00 0.00 0.00 1.14 +0.47 29 0 353 0
28MAR25 12.50 C 0.60 0.73 0.60 0.78 +0.39 33 28 490 -26
28MAR25 13.00 C 0.40 0.48 0.39 0.48 +0.27 33 81 298 -14
28MAR25 13.50 C 0.23 0.31 0.23 0.29 +0.19 35 48 127 +28
28MAR25 14.00 C 0.11 0.19 0.11 0.15 +0.11 35 126 164 +64
28MAR25 14.50 C 0.09 0.10 0.08 0.08 +0.06 36 110 216 +105
28MAR25 15.00 C 0.02 0.05 0.02 0.04 +0.03 37 18 122 0
28MAR25 15.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 28 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 101 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 13 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 208 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 324 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 11 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 154 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 100 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.36 +0.58 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.11 +0.57 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 3.87 +0.58 38 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 3.62 +0.58 34 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.37 +0.57 30 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.13 +0.57 34 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 2.65 +0.57 34 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.14 +0.51 25 0 0 0
29APR25 11.50 C 1.59 1.62 1.59 1.71 +0.49 29 4 4 +4
29APR25 12.00 C 1.25 1.25 1.25 1.34 +0.45 32 2 2 0
29APR25 12.50 C 0.88 0.88 0.88 1.01 +0.38 32 10 841 0
29APR25 13.00 C 0.56 0.69 0.56 0.75 +0.32 34 121 927 +47
29APR25 13.50 C 0.48 0.56 0.48 0.54 +0.27 34 89 210 +43
29APR25 14.00 C 0.34 0.38 0.34 0.38 +0.22 35 101 233 +80
29APR25 14.50 C 0.00 0.00 0.00 0.25 +0.15 35 0 136 0
29APR25 15.00 C 0.22 0.22 0.22 0.16 +0.10 34 1 121 0
29APR25 15.50 C 0.00 0.00 0.00 0.10 +0.07 34 0 35 0
29APR25 16.00 C 0.00 0.00 0.00 0.07 +0.05 36 0 92 0
29APR25 16.50 C 0.00 0.00 0.00 0.04 +0.03 35 0 12 0
29APR25 17.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 10 0
29APR25 17.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 4.39 +0.57 0 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.15 +0.58 35 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 3.90 +0.57 31 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.66 +0.57 33 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.42 +0.57 33 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.19 +0.57 34 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 2.73 +0.57 34 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.24 +0.50 29 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 1.84 +0.48 30 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 1.48 +0.43 31 0 146 0
29MAY25 12.50 C 0.00 0.00 0.00 1.17 +0.37 32 0 265 0
29MAY25 13.00 C 0.00 0.00 0.00 0.92 +0.32 33 0 503 0
29MAY25 13.50 C 0.00 0.00 0.00 0.72 +0.29 34 0 751 0
29MAY25 14.00 C 0.00 0.00 0.00 0.55 +0.26 34 0 403 0
29MAY25 14.50 C 0.00 0.00 0.00 0.40 +0.20 34 0 15 0
29MAY25 15.00 C 0.36 0.36 0.36 0.28 +0.15 34 4 191 0
29MAY25 15.50 C 0.00 0.00 0.00 0.20 +0.11 34 0 57 0
29MAY25 16.00 C 0.00 0.00 0.00 0.14 +0.08 34 0 91 0
29MAY25 16.50 C 0.00 0.00 0.00 0.10 +0.07 34 0 15 0
29MAY25 17.00 C 0.00 0.00 0.00 0.06 +0.04 33 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.41 +0.58 36 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.16 +0.58 31 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 3.92 +0.58 34 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 3.68 +0.58 34 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.44 +0.57 34 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.20 +0.57 33 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 2.74 +0.53 33 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 2.29 +0.49 31 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 1.90 +0.45 33 0 320 0
27JUN25 12.00 C 0.00 0.00 0.00 1.56 +0.44 34 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 1.26 +0.41 34 0 42 0
27JUN25 13.00 C 0.94 0.94 0.94 0.99 +0.37 34 10 411 +10
27JUN25 13.50 C 0.68 0.78 0.68 0.76 +0.31 34 68 336 +65
27JUN25 14.00 C 0.00 0.00 0.00 0.57 +0.26 34 0 147 0
27JUN25 14.50 C 0.49 0.49 0.49 0.42 +0.21 33 102 226 +102
27JUN25 15.00 C 0.46 0.46 0.46 0.31 +0.16 34 30 450 +30
27JUN25 15.50 C 0.35 0.35 0.35 0.22 +0.12 33 20 110 +20
27JUN25 16.00 C 0.25 0.26 0.25 0.16 +0.09 34 10 55 +10
27JUN25 16.50 C 0.00 0.00 0.00 0.11 +0.07 33 0 130 0
27JUN25 17.00 C 0.17 0.18 0.17 0.07 +0.05 33 9 34 +9
27JUN25 17.50 C 0.00 0.00 0.00 0.05 +0.04 33 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 122 0
27JUN25 18.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 11 0
27JUN25 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
27JUN25 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.41 +0.58 33 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.17 +0.58 34 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 3.93 +0.58 34 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 3.69 +0.57 33 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 3.46 +0.57 34 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 3.23 +0.56 33 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 2.79 +0.55 33 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 2.38 +0.52 33 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 2.02 +0.50 33 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 1.69 +0.46 33 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.40 +0.41 33 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 1.15 +0.37 33 0 181 0
29SEP25 13.50 C 0.00 0.00 0.00 0.95 +0.34 33 0 1 0
29SEP25 14.00 C 0.00 0.00 0.00 0.78 +0.30 33 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.63 +0.25 33 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.51 +0.22 33 0 100 0
29SEP25 15.50 C 0.00 0.00 0.00 0.41 +0.18 33 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.33 +0.15 33 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.27 +0.14 33 0 20 0
29SEP25 17.00 C 0.00 0.00 0.00 0.21 +0.11 33 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.17 +0.09 33 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.14 +0.08 33 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.10 +0.06 33 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.08 +0.05 33 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.07 +0.05 33 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.05 +0.04 33 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.42 +0.58 33 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.18 +0.57 32 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.95 +0.57 33 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.72 +0.57 33 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.50 +0.57 33 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.29 +0.57 33 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.88 +0.55 33 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.51 +0.52 33 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.18 +0.49 33 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.89 +0.47 33 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.63 +0.43 33 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.41 +0.40 33 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 1.21 +0.37 33 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.04 +0.34 33 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.89 +0.30 33 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.76 +0.27 33 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.65 +0.25 33 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.55 +0.22 33 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.47 +0.20 33 0 10 0
30DEC25 17.00 C 0.00 0.00 0.00 0.40 +0.18 33 0 60 0
30DEC25 17.50 C 0.00 0.00 0.00 0.34 +0.16 33 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.28 +0.13 33 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.44 +0.58 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.21 +0.58 33 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.99 +0.58 33 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.78 +0.57 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.57 +0.57 33 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.37 +0.56 33 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.01 +0.55 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.67 +0.52 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.37 +0.49 33 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.11 +0.48 33 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.87 +0.46 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.65 +0.42 33 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.46 +0.40 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.29 +0.37 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.13 +0.34 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.99 +0.31 33 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.87 +0.29 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.77 +0.28 33 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.67 +0.24 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.59 +0.23 33 0 0 0
TOTAL CALL 992 10,605 +577
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 61 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 111 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 38 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 316 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 59 0
28MAR25 11.00 P 0.02 0.02 0.02 0.01 -0.01 36 15 139 -15
28MAR25 11.50 P 0.04 0.04 0.02 0.03 -0.04 34 50 493 -50
28MAR25 12.00 P 0.11 0.11 0.08 0.09 -0.09 35 25 807 +16
28MAR25 12.50 P 0.25 0.25 0.20 0.20 -0.20 34 68 1,020 +4
28MAR25 13.00 P 0.00 0.00 0.00 0.42 -0.30 36 0 219 0
28MAR25 13.50 P 0.00 0.00 0.00 0.72 -0.40 37 0 96 0
28MAR25 14.00 P 0.00 0.00 0.00 1.09 -0.45 38 0 54 0
28MAR25 14.50 P 0.00 0.00 0.00 1.49 -0.53 35 0 20 0
28MAR25 15.00 P 0.00 0.00 0.00 1.95 -0.57 34 0 11 0
28MAR25 15.50 P 0.00 0.00 0.00 2.44 -0.58 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 2.94 -0.58 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.44 -0.58 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 3.94 -0.58 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.44 -0.58 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.94 -0.58 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.44 -0.58 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.94 -0.58 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 6.44 -0.58 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 6.94 -0.58 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 7.94 -0.58 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 8.94 -0.58 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 9.94 -0.58 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 10.94 -0.58 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 11.94 -0.58 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 12.94 -0.58 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 13.94 -0.58 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29APR25 10.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 74 0
29APR25 11.00 P 0.05 0.05 0.05 0.07 -0.02 34 14 130 0
29APR25 11.50 P 0.00 0.00 0.00 0.13 -0.06 34 0 180 0
29APR25 12.00 P 0.00 0.00 0.00 0.24 -0.10 34 0 71 0
29APR25 12.50 P 0.42 0.42 0.42 0.41 -0.16 34 50 687 +29
29APR25 13.00 P 0.66 0.67 0.64 0.65 -0.24 35 110 828 0
29APR25 13.50 P 0.00 0.00 0.00 0.94 -0.31 36 0 224 0
29APR25 14.00 P 0.00 0.00 0.00 1.28 -0.34 36 0 60 0
29APR25 14.50 P 0.00 0.00 0.00 1.62 -0.44 34 0 10 0
29APR25 15.00 P 0.00 0.00 0.00 2.04 -0.49 35 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.49 -0.53 35 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.96 -0.56 35 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 3.44 -0.58 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.94 -0.58 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.44 -0.58 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.94 -0.58 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 60 0
29MAY25 9.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 30 0
29MAY25 10.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 15 0
29MAY25 10.50 P 0.00 0.00 0.00 0.07 -0.02 33 0 83 0
29MAY25 11.00 P 0.00 0.00 0.00 0.13 -0.04 33 0 230 0
29MAY25 11.50 P 0.22 0.22 0.21 0.22 -0.08 33 20 98 -10
29MAY25 12.00 P 0.00 0.00 0.00 0.35 -0.12 33 0 295 0
29MAY25 12.50 P 0.54 0.54 0.54 0.53 -0.18 33 14 217 -10
29MAY25 13.00 P 0.82 0.82 0.82 0.78 -0.23 34 25 210 0
29MAY25 13.50 P 0.00 0.00 0.00 1.07 -0.30 35 0 445 0
29MAY25 14.00 P 0.00 0.00 0.00 1.40 -0.31 35 0 490 0
29MAY25 14.50 P 0.00 0.00 0.00 1.72 -0.40 34 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 2.12 -0.45 34 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 2.54 -0.49 33 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.99 -0.53 34 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.46 -0.56 34 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.94 -0.58 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.44 -0.58 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.94 -0.58 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 14 0
27JUN25 9.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 5 0
27JUN25 9.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 1 0
27JUN25 9.75 P 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.11 -0.04 32 0 139 0
27JUN25 10.50 P 0.00 0.00 0.00 0.19 -0.06 32 0 15 0
27JUN25 11.00 P 0.28 0.28 0.28 0.31 -0.09 33 28 881 -10
27JUN25 11.50 P 0.00 0.00 0.00 0.46 -0.14 32 0 85 0
27JUN25 12.00 P 0.00 0.00 0.00 0.66 -0.18 32 0 84 0
27JUN25 12.50 P 0.87 0.87 0.87 0.90 -0.23 32 4 165 0
27JUN25 13.00 P 1.20 1.20 1.20 1.18 -0.28 32 10 27 -10
27JUN25 13.50 P 1.55 1.55 1.55 1.52 -0.31 32 8 10 +8
27JUN25 14.00 P 1.98 1.98 1.98 1.89 -0.39 33 1 0 -1
27JUN25 14.50 P 0.00 0.00 0.00 2.29 -0.42 33 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 2.70 -0.46 33 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 3.14 -0.48 33 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 3.59 -0.51 33 0 5 0
27JUN25 16.50 P 0.00 0.00 0.00 4.05 -0.53 33 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.52 -0.54 33 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 5.00 -0.55 33 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 5.48 -0.56 33 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.97 -0.56 34 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 6.46 -0.57 34 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.95 -0.57 34 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 7.44 -0.57 33 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 8.43 -0.57 37 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 9.41 -0.58 0 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 10.40 -0.58 0 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 11.39 -0.58 0 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.08 -0.02 33 0 20 0
29SEP25 9.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 5 0
29SEP25 9.25 P 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.22 -0.03 33 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.27 -0.04 33 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.39 -0.07 33 0 1 0
29SEP25 11.00 P 0.00 0.00 0.00 0.54 -0.09 33 0 394 0
29SEP25 11.50 P 0.00 0.00 0.00 0.73 -0.12 33 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.95 -0.16 33 0 76 0
29SEP25 12.50 P 0.00 0.00 0.00 1.20 -0.20 33 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.48 -0.24 33 0 1 0
29SEP25 13.50 P 1.73 1.73 1.73 1.80 -0.27 33 1 1 +1
29SEP25 14.00 P 0.00 0.00 0.00 2.14 -0.31 33 0 50 0
29SEP25 14.50 P 0.00 0.00 0.00 2.50 -0.36 33 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.89 -0.39 33 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.30 -0.42 33 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.72 -0.45 33 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.16 -0.47 33 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.61 -0.49 33 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 5.07 -0.51 33 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.54 -0.52 33 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 6.01 -0.54 33 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.49 -0.54 33 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.97 -0.55 32 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 7.46 -0.56 33 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 8.44 -0.56 34 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 9.42 -0.57 33 0 5 0
29SEP25 23.00 P 0.00 0.00 0.00 10.41 -0.57 35 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 11.39 -0.58 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.16 -0.01 33 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.20 -0.01 33 0 5 0
30DEC25 9.25 P 0.00 0.00 0.00 0.24 -0.02 33 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.29 -0.02 33 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.34 -0.03 33 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.40 -0.04 33 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.55 -0.05 33 0 30 0
30DEC25 11.00 P 0.00 0.00 0.00 0.71 -0.08 33 0 6 0
30DEC25 11.50 P 0.00 0.00 0.00 0.91 -0.11 33 0 0 0
30DEC25 12.00 P 1.00 1.00 0.99 1.11 -0.17 32 34 34 +34
30DEC25 12.50 P 0.00 0.00 0.00 1.39 -0.17 33 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.67 -0.21 33 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 1.99 -0.23 33 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 2.31 -0.27 33 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.67 -0.30 33 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.04 -0.34 33 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.43 -0.37 33 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.84 -0.40 33 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.27 -0.42 33 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.70 -0.45 33 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.15 -0.47 33 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.60 -0.49 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.23 -0.01 33 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.28 -0.01 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.33 -0.02 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.39 -0.02 33 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.45 -0.03 33 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.52 -0.03 33 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.68 -0.04 33 0 100 0
30MAR26 11.00 P 0.75 0.75 0.75 0.86 -0.06 33 1 1 +1
30MAR26 11.50 P 0.00 0.00 0.00 1.06 -0.10 33 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.30 -0.11 33 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.55 -0.14 33 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.83 -0.18 33 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.14 -0.20 33 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.46 -0.24 33 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.81 -0.26 33 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.17 -0.30 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.55 -0.33 33 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.95 -0.36 33 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.36 -0.39 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.78 -0.42 33 0 0 0
TOTAL PUT 478 10,331 -13
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$ 17.04
28MAR25 4.30 C 0.00 0.00 0.00 12.75 +2.94 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 12.65 +2.94 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 12.55 +2.94 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 12.45 +2.94 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 12.35 +2.94 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 12.25 +2.94 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 12.15 +2.94 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 12.05 +2.94 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 11.80 +2.94 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 11.55 +2.94 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 11.30 +2.94 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 11.05 +2.93 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 10.81 +2.94 154 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 10.56 +2.94 147 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 10.31 +2.94 139 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 10.06 +2.94 131 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 9.81 +2.94 124 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 9.56 +2.94 116 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 9.31 +2.94 108 0 11 0
28MAR25 8.00 C 0.00 0.00 0.00 9.06 +2.94 98 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 8.81 +2.93 81 0 11 0
28MAR25 8.50 C 0.00 0.00 0.00 8.56 +2.93 0 0 10 0
28MAR25 8.75 C 0.00 0.00 0.00 8.31 +2.93 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 8.07 +2.93 107 0 40 0
28MAR25 9.25 C 0.00 0.00 0.00 7.82 +2.92 102 0 1 0
28MAR25 9.50 C 0.00 0.00 0.00 7.57 +2.91 97 0 16 0
28MAR25 9.75 C 0.00 0.00 0.00 7.33 +2.91 104 0 36 0
28MAR25 10.00 C 0.00 0.00 0.00 7.08 +2.89 99 0 35 0
28MAR25 10.50 C 0.00 0.00 0.00 6.59 +2.86 97 0 28 0
28MAR25 11.00 C 0.00 0.00 0.00 6.11 +2.81 98 0 43 0
28MAR25 11.50 C 4.00 4.00 3.95 5.64 +2.76 98 5 26 0
28MAR25 12.00 C 3.50 3.50 3.45 5.19 +2.69 100 4 144 -4
28MAR25 12.50 C 4.92 4.92 4.30 4.74 +2.59 99 44 33 -24
28MAR25 13.00 C 4.00 4.00 3.85 4.31 +2.48 99 16 38 0
28MAR25 13.50 C 2.64 3.50 2.50 3.91 +2.39 100 11 79 -2
28MAR25 14.00 C 2.00 3.42 2.00 3.52 +2.23 100 51 51 -51
28MAR25 14.50 C 2.00 2.26 1.80 3.15 +2.07 99 6 50 -4
28MAR25 15.00 C 1.05 2.98 1.05 2.73 +1.83 93 20 45 -13
28MAR25 15.50 C 1.37 2.60 1.37 2.44 +1.70 95 20 69 -9
28MAR25 16.00 C 1.05 1.95 1.05 2.16 +1.57 96 34 40 -7
28MAR25 16.50 C 1.05 1.89 1.01 1.93 +1.48 99 38 106 -23
28MAR25 17.00 C 0.65 1.85 0.61 1.65 +1.29 96 156 122 -78
28MAR25 17.50 C 1.00 1.55 0.99 1.53 +1.24 102 121 136 +93
28MAR25 18.00 C 0.64 1.32 0.64 1.33 +1.10 102 168 70 +20
28MAR25 18.50 C 0.41 1.20 0.40 1.15 +0.97 102 59 43 +36
28MAR25 19.00 C 0.44 1.09 0.41 0.99 +0.85 101 340 158 -46
28MAR25 19.50 C 0.32 0.89 0.22 0.85 +0.74 101 25 16 +8
28MAR25 20.00 C 0.42 0.71 0.42 0.73 +0.65 101 38 36 +35
28MAR25 21.00 C 0.33 0.33 0.33 0.53 +0.48 101 1 25 +1
28MAR25 22.00 C 0.21 0.45 0.21 0.38 +0.35 100 38 46 +28
29APR25 5.50 C 0.00 0.00 0.00 11.57 +2.94 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 11.33 +2.94 109 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 11.08 +2.94 102 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 10.83 +2.94 94 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 10.58 +2.94 85 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 10.33 +2.93 65 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 10.09 +2.94 94 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 9.84 +2.93 88 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 9.60 +2.93 94 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 9.35 +2.93 89 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 9.11 +2.93 92 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 8.87 +2.92 92 0 15 0
29APR25 8.50 C 0.00 0.00 0.00 8.63 +2.92 92 0 142 0
29APR25 8.75 C 0.00 0.00 0.00 8.39 +2.91 92 0 110 0
29APR25 9.00 C 0.00 0.00 0.00 8.15 +2.90 91 0 20 0
29APR25 9.25 C 0.00 0.00 0.00 7.92 +2.89 92 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 7.69 +2.88 93 0 8 0
29APR25 9.75 C 0.00 0.00 0.00 7.45 +2.86 91 0 22 0
29APR25 10.00 C 0.00 0.00 0.00 7.23 +2.85 92 0 9 0
29APR25 10.50 C 0.00 0.00 0.00 6.78 +2.81 92 0 30 0
29APR25 11.00 C 0.00 0.00 0.00 6.35 +2.76 92 0 15 0
29APR25 11.50 C 4.45 4.45 4.45 5.93 +2.70 92 25 13 -20
29APR25 12.00 C 0.00 0.00 0.00 5.52 +2.63 91 0 1 0
29APR25 12.50 C 4.90 4.90 4.55 5.14 +2.57 92 16 7 -6
29APR25 13.00 C 0.00 0.00 0.00 4.77 +2.48 92 0 24 0
29APR25 13.50 C 0.00 0.00 0.00 4.42 +2.41 92 0 11 0
29APR25 14.00 C 0.00 0.00 0.00 4.08 +2.29 92 0 4 0
29APR25 14.50 C 0.00 0.00 0.00 3.77 +2.21 92 0 17 0
29APR25 15.00 C 2.20 3.19 2.20 3.37 +1.97 87 13 30 +8
29APR25 15.50 C 0.00 0.00 0.00 3.10 +1.86 88 0 38 0
29APR25 16.00 C 1.95 2.60 1.95 2.84 +1.76 88 34 69 +6
29APR25 16.50 C 0.00 0.00 0.00 2.61 +1.67 89 0 8 0
29APR25 17.00 C 2.47 2.47 2.17 2.42 +1.61 90 25 48 -9
29APR25 17.50 C 2.25 2.25 2.25 2.18 +1.47 89 9 14 +2
29APR25 18.00 C 1.20 1.92 1.20 2.02 +1.41 90 18 66 0
29APR25 18.50 C 1.30 1.30 1.30 1.82 +1.29 90 15 53 0
29APR25 19.00 C 1.00 1.67 1.00 1.72 +1.29 92 11 48 +7
29APR25 19.50 C 0.90 1.54 0.90 1.60 +1.22 93 15 1 +1
29APR25 20.00 C 0.80 1.50 0.76 1.46 +1.14 93 154 134 +122
29APR25 21.00 C 0.70 0.84 0.70 1.21 +0.98 93 15 15 +15
29APR25 22.00 C 0.50 1.01 0.50 0.99 +0.82 93 49 46 +45
29MAY25 7.75 C 0.00 0.00 0.00 9.40 +2.89 83 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 9.16 +2.88 82 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 8.93 +2.87 84 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 8.69 +2.85 82 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 8.46 +2.83 83 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 8.23 +2.82 83 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 8.01 +2.80 84 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 7.78 +2.78 83 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 7.56 +2.76 83 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 7.34 +2.73 83 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 6.91 +2.67 83 0 8 0
29MAY25 11.00 C 0.00 0.00 0.00 6.50 +2.72 83 0 680 0
29MAY25 11.50 C 0.00 0.00 0.00 6.10 +2.65 83 0 680 0
29MAY25 12.00 C 0.00 0.00 0.00 5.72 +2.47 83 0 10 0
29MAY25 12.50 C 0.00 0.00 0.00 5.35 +2.39 83 0 10 0
29MAY25 13.00 C 0.00 0.00 0.00 5.00 +2.37 83 0 351 0
29MAY25 13.50 C 0.00 0.00 0.00 4.67 +2.26 83 0 355 0
29MAY25 14.00 C 0.00 0.00 0.00 4.35 +2.15 83 0 352 0
29MAY25 14.50 C 0.00 0.00 0.00 4.05 +2.03 83 0 385 0
29MAY25 15.00 C 3.94 3.94 3.94 3.65 +1.79 79 1 15 0
29MAY25 15.50 C 0.00 0.00 0.00 3.40 +1.71 80 0 42 0
29MAY25 16.00 C 2.63 2.63 2.63 3.17 +1.65 80 5 9 +5
29MAY25 16.50 C 0.00 0.00 0.00 2.95 +1.58 81 0 15 0
29MAY25 17.00 C 2.10 2.72 2.10 2.72 +1.49 81 3 9 +1
29MAY25 17.50 C 0.00 0.00 0.00 2.59 +1.48 83 0 0 0
29MAY25 18.00 C 1.92 2.50 1.92 2.44 +1.47 85 7 15 +2
29MAY25 18.50 C 1.79 2.30 1.79 2.28 +1.41 85 5 5 +5
29MAY25 19.00 C 0.00 0.00 0.00 2.10 +1.32 85 0 1 0
29MAY25 19.50 C 1.50 1.50 1.50 1.94 +1.24 85 2 3 +2
29MAY25 20.00 C 1.50 1.83 1.50 1.79 +1.16 85 4 4 +4
29MAY25 21.00 C 0.00 0.00 0.00 1.48 +0.97 83 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 1.26 +0.85 83 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 12.79 +2.93 0 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 12.70 +2.94 93 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 12.60 +2.94 89 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 12.50 +2.94 85 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 12.40 +2.94 80 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 12.30 +2.93 72 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 12.21 +2.94 91 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 12.11 +2.94 88 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 11.86 +2.93 80 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 11.62 +2.93 85 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 11.38 +2.93 87 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 11.13 +2.92 82 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 10.89 +2.92 83 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 10.65 +2.91 83 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 10.42 +2.91 85 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 10.18 +2.90 84 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 9.95 +2.89 85 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 9.71 +2.88 84 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 9.48 +2.87 84 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 9.25 +2.85 84 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 9.03 +2.84 84 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 8.81 +2.83 85 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 8.59 +2.81 85 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 8.37 +2.79 84 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 8.15 +2.77 84 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 7.94 +2.75 84 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 7.73 +2.72 84 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 7.53 +2.70 84 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 7.13 +2.65 84 0 0 0
27JUN25 11.00 C 6.07 6.50 6.07 6.54 +2.39 72 2 1 -2
27JUN25 11.50 C 0.00 0.00 0.00 6.38 +2.54 84 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 6.02 +2.47 84 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 5.68 +2.40 84 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 5.36 +2.33 84 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 5.05 +2.32 84 0 0 0
27JUN25 14.00 C 3.40 3.40 3.40 4.75 +2.21 84 1 0 -1
27JUN25 14.50 C 0.00 0.00 0.00 4.47 +2.11 84 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 4.21 +2.01 84 0 0 0
27JUN25 15.50 C 2.74 2.74 2.72 3.95 +1.90 84 2 0 0
27JUN25 16.00 C 0.00 0.00 0.00 3.60 +1.71 81 0 1 0
27JUN25 16.50 C 0.00 0.00 0.00 3.38 +1.64 81 0 1 0
27JUN25 17.00 C 0.00 0.00 0.00 3.18 +1.59 82 0 8 0
27JUN25 17.50 C 0.00 0.00 0.00 3.01 +1.55 82 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 2.86 +1.56 83 0 0 0
27JUN25 18.50 C 2.72 2.72 2.72 2.73 +1.53 85 1 1 +1
27JUN25 19.00 C 0.00 0.00 0.00 2.60 +1.50 86 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 2.45 +1.44 86 0 0 0
27JUN25 20.00 C 1.82 2.10 1.82 2.30 +1.38 86 2 2 +2
27JUN25 21.00 C 1.81 2.09 1.81 1.96 +1.18 84 10 8 +8
27JUN25 22.00 C 0.00 0.00 0.00 1.72 +1.07 84 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 12.86 +2.94 83 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 12.77 +2.94 85 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 12.67 +2.94 83 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 12.58 +2.94 84 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 12.49 +2.95 86 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 12.39 +2.94 84 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 12.30 +2.94 85 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 12.21 +2.94 85 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 11.97 +2.93 83 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 11.75 +2.94 85 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 11.52 +2.94 84 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 11.29 +2.93 83 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 11.07 +2.93 84 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 10.85 +2.92 84 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 10.64 +2.92 84 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 10.42 +2.91 84 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 10.21 +2.90 84 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 10.01 +2.90 84 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 9.80 +2.89 84 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 9.60 +2.88 84 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 9.40 +2.87 84 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 9.21 +2.86 84 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 9.02 +2.85 84 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 8.83 +2.84 84 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 8.64 +2.82 84 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 8.46 +2.81 84 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 8.28 +2.79 84 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 8.11 +2.78 84 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 7.77 +2.75 84 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 7.44 +2.71 84 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 7.13 +2.67 84 0 5 0
29SEP25 12.00 C 0.00 0.00 0.00 6.82 +2.63 84 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 6.53 +2.58 84 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 6.26 +2.54 84 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 5.99 +2.49 84 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.74 +2.45 84 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 5.49 +2.39 84 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 5.26 +2.35 84 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 5.04 +2.30 84 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 4.82 +2.24 84 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 4.62 +2.19 84 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 4.42 +2.13 84 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 4.24 +2.09 84 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 4.06 +2.03 84 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 3.89 +1.98 84 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 3.73 +1.93 84 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 3.57 +1.88 84 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 3.42 +1.83 84 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 3.15 +1.74 84 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 2.89 +1.63 84 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 11.91 +2.94 84 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 11.70 +2.94 84 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 11.50 +2.94 84 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 11.29 +2.94 84 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 11.09 +2.93 84 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 10.90 +2.93 84 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 10.70 +2.92 84 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 10.51 +2.92 84 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 10.32 +2.91 84 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 10.14 +2.91 84 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 9.96 +2.90 84 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 9.78 +2.89 84 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 9.61 +2.88 84 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 9.44 +2.88 84 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 9.27 +2.86 84 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 9.10 +2.85 84 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 8.94 +2.84 84 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.78 +2.83 84 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.63 +2.82 84 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.32 +2.79 84 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 8.03 +2.76 84 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.75 +2.73 84 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.48 +2.70 84 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 7.22 +2.67 84 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.97 +2.63 84 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.73 +2.60 84 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.50 +2.56 84 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.28 +2.52 84 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 6.07 +2.49 84 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 5.86 +2.44 84 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 5.67 +2.41 84 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 5.48 +2.37 84 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.30 +2.33 84 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.12 +2.29 84 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 4.95 +2.24 84 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.79 +2.21 84 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.64 +2.17 84 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 4.49 +2.13 84 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 4.34 +2.09 84 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 4.07 +2.01 84 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 3.82 +1.93 84 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.67 +2.90 84 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.52 +2.89 84 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.37 +2.88 84 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.22 +2.87 84 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.08 +2.86 84 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.80 +2.83 84 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.54 +2.82 84 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.28 +2.79 84 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.04 +2.77 84 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.80 +2.74 84 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.57 +2.71 84 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.35 +2.69 84 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.14 +2.66 84 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.93 +2.63 84 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.73 +2.59 84 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.54 +2.56 84 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.36 +2.53 84 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.18 +2.50 84 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.01 +2.47 84 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.85 +2.44 84 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.69 +2.41 84 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.54 - 84 0 0 -
TOTAL CALL 1,639 5,559 +158
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 162 0 10 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 156 0 18 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 150 0 15 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 145 0 15 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 139 0 33 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 134 0 222 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 129 0 13 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
28MAR25 8.50 P 0.01 0.01 0.01 0.01 0.00 119 1 43 -1
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 115 0 28 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 110 0 11 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 -0.01 106 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 -0.02 101 0 35 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 -0.03 97 0 18 0
28MAR25 10.00 P 0.00 0.00 0.00 0.02 -0.04 102 0 65 0
28MAR25 10.50 P 0.00 0.00 0.00 0.03 -0.07 100 0 83 0
28MAR25 11.00 P 0.06 0.08 0.06 0.05 -0.11 100 59 51 +7
28MAR25 11.50 P 0.21 0.21 0.09 0.08 -0.17 101 21 114 +8
28MAR25 12.00 P 0.16 0.16 0.10 0.12 -0.24 100 15 51 -9
28MAR25 12.50 P 0.30 0.30 0.18 0.18 -0.33 101 19 36 +2
28MAR25 13.00 P 0.40 0.40 0.23 0.25 -0.44 100 32 55 0
28MAR25 13.50 P 0.40 0.43 0.33 0.33 -0.58 99 27 28 +1
28MAR25 14.00 P 0.60 0.60 0.40 0.46 -0.69 101 31 29 +21
28MAR25 14.50 P 0.90 0.90 0.55 0.59 -0.84 100 18 31 -1
28MAR25 15.00 P 1.37 1.37 0.67 0.76 -0.99 101 68 84 +18
28MAR25 15.50 P 1.30 1.31 0.99 0.95 -1.15 101 38 32 +14
28MAR25 16.00 P 1.60 1.80 1.11 1.16 -1.28 101 73 24 +24
28MAR25 16.50 P 1.48 1.50 1.28 1.41 -1.42 102 69 55 +55
28MAR25 17.00 P 1.72 1.80 1.51 1.67 -1.57 102 81 46 +46
28MAR25 17.50 P 1.95 1.95 1.93 1.97 -1.69 103 8 5 +5
28MAR25 18.00 P 0.00 0.00 0.00 2.26 -1.84 103 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 2.60 -1.95 103 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 2.97 -2.04 105 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 3.25 -2.23 100 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 3.63 -2.33 100 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 4.43 -2.49 99 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 5.29 -2.62 99 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 96 0 33 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 -0.01 89 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 -0.02 86 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.02 -0.02 90 0 14 0
29APR25 8.25 P 0.00 0.00 0.00 0.03 -0.02 92 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.04 -0.02 93 0 122 0
29APR25 8.75 P 0.00 0.00 0.00 0.05 -0.03 93 0 112 0
29APR25 9.00 P 0.00 0.00 0.00 0.06 -0.04 92 0 5 0
29APR25 9.25 P 0.00 0.00 0.00 0.07 -0.05 91 0 2 0
29APR25 9.50 P 0.00 0.00 0.00 0.09 -0.06 92 0 2 0
29APR25 9.75 P 0.00 0.00 0.00 0.11 -0.07 92 0 18 0
29APR25 10.00 P 0.00 0.00 0.00 0.13 -0.09 92 0 5 0
29APR25 10.50 P 0.22 0.25 0.20 0.17 -0.13 91 75 125 +50
29APR25 11.00 P 0.17 0.17 0.17 0.24 -0.17 92 3 20 0
29APR25 11.50 P 0.34 0.34 0.34 0.31 -0.23 91 1 7 0
29APR25 12.00 P 0.31 0.31 0.29 0.40 -0.30 91 7 24 0
29APR25 12.50 P 0.39 0.42 0.39 0.51 -0.36 91 18 18 +3
29APR25 13.00 P 0.70 0.70 0.50 0.63 -0.45 90 36 30 +19
29APR25 13.50 P 0.78 0.78 0.61 0.78 -0.55 91 9 3 -5
29APR25 14.00 P 1.12 1.12 0.75 0.93 -0.67 90 36 23 +15
29APR25 14.50 P 1.20 1.40 1.00 1.11 -0.82 90 9 6 +6
29APR25 15.00 P 1.60 1.70 1.09 1.31 -0.95 90 13 10 +10
29APR25 15.50 P 1.75 1.75 1.75 1.52 -1.07 90 4 4 +4
29APR25 16.00 P 1.68 1.74 1.68 1.75 -1.20 90 9 6 +6
29APR25 16.50 P 0.00 0.00 0.00 2.00 -1.31 89 0 0 0
29APR25 17.00 P 2.18 2.23 2.10 2.33 -1.38 92 9 6 +6
29APR25 17.50 P 0.00 0.00 0.00 2.63 -1.37 92 0 0 0
29APR25 18.00 P 2.75 3.00 2.65 2.89 -1.51 91 7 5 +5
29APR25 18.50 P 0.00 0.00 0.00 3.24 -1.59 92 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 3.59 -1.66 92 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 3.96 -1.74 93 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 4.34 -1.80 94 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 5.10 -1.96 95 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 5.82 -2.18 92 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.04 -0.05 83 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.05 -0.06 83 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.06 -0.07 83 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.08 -0.08 84 0 8 0
29MAY25 8.75 P 0.00 0.00 0.00 0.09 -0.10 83 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.11 -0.12 83 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.13 -0.14 83 0 30 0
29MAY25 9.50 P 0.00 0.00 0.00 0.15 -0.17 83 0 2 0
29MAY25 9.75 P 0.00 0.00 0.00 0.18 -0.18 83 0 15 0
29MAY25 10.00 P 0.00 0.00 0.00 0.21 -0.21 83 0 8 0
29MAY25 10.50 P 0.00 0.00 0.00 0.28 -0.25 84 0 6 0
29MAY25 11.00 P 0.00 0.00 0.00 0.36 -0.31 83 0 680 0
29MAY25 11.50 P 0.00 0.00 0.00 0.46 -0.37 83 0 701 0
29MAY25 12.00 P 0.59 0.59 0.52 0.56 -0.45 82 2 24 +1
29MAY25 12.50 P 0.00 0.00 0.00 0.68 -0.54 82 0 15 0
29MAY25 13.00 P 0.77 0.77 0.77 0.82 -0.62 82 5 350 -5
29MAY25 13.50 P 0.92 0.96 0.92 0.98 -0.73 82 7 352 +2
29MAY25 14.00 P 0.00 0.00 0.00 1.16 -0.85 82 0 350 0
29MAY25 14.50 P 0.00 0.00 0.00 1.34 -0.98 82 0 350 0
29MAY25 15.00 P 1.70 1.70 1.70 1.55 -1.11 81 1 1 +1
29MAY25 15.50 P 0.00 0.00 0.00 1.80 -1.11 82 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.08 -1.17 83 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.38 -1.22 84 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 2.68 -1.29 86 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 2.99 -1.35 86 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.21 -1.53 83 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 3.52 -1.62 83 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 3.86 -1.68 83 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 4.20 -1.77 83 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 4.54 -1.86 83 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 5.29 -1.98 83 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 6.06 -2.11 83 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 -0.02 80 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 -0.03 78 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.02 -0.03 81 0 4 0
27JUN25 6.50 P 0.00 0.00 0.00 0.03 -0.03 83 0 1 0
27JUN25 6.75 P 0.00 0.00 0.00 0.04 -0.04 84 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.05 -0.04 83 0 16 0
27JUN25 7.25 P 0.00 0.00 0.00 0.06 -0.06 83 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.08 -0.06 84 0 45 0
27JUN25 7.75 P 0.00 0.00 0.00 0.10 -0.07 85 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.11 -0.09 84 0 3 0
27JUN25 8.25 P 0.00 0.00 0.00 0.14 -0.10 84 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.16 -0.12 84 0 5 0
27JUN25 8.75 P 0.00 0.00 0.00 0.19 -0.13 85 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.22 -0.15 84 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.25 -0.17 84 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.29 -0.19 84 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.32 -0.22 84 0 2 0
27JUN25 10.00 P 0.00 0.00 0.00 0.37 -0.24 84 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.46 -0.27 84 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.58 -0.31 84 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.70 -0.38 84 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.84 -0.43 84 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.99 -0.50 84 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 1.16 -0.56 84 0 0 0
27JUN25 13.50 P 1.15 1.15 1.15 1.31 -0.68 83 5 5 +5
27JUN25 14.00 P 0.00 0.00 0.00 1.50 -0.79 83 0 2 0
27JUN25 14.50 P 0.00 0.00 0.00 1.71 -0.90 82 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 1.94 -1.01 82 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.16 -1.07 82 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 2.43 -1.14 82 0 0 0
27JUN25 16.50 P 2.84 2.84 2.84 2.73 -1.18 83 3 3 +3
27JUN25 17.00 P 3.35 3.35 3.02 3.05 -1.22 84 2 0 0
27JUN25 17.50 P 0.00 0.00 0.00 3.39 -1.26 85 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 3.65 -1.37 84 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 3.96 -1.45 84 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 4.29 -1.52 84 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 4.64 -1.58 84 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 4.99 -1.64 84 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 5.71 -1.78 84 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 6.47 -1.89 84 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.02 0.00 77 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.03 0.00 79 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.04 0.00 82 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.05 0.00 83 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.07 0.00 85 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.08 0.00 84 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.10 0.00 84 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.12 -0.01 84 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.14 -0.01 84 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.17 -0.01 84 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.20 -0.02 84 0 2 0
29SEP25 7.00 P 0.00 0.00 0.00 0.23 -0.02 84 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.26 -0.03 84 0 5 0
29SEP25 7.50 P 0.00 0.00 0.00 0.30 -0.04 84 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.34 -0.05 84 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.38 -0.06 84 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.43 -0.07 84 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.48 -0.08 84 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.53 -0.10 84 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.59 -0.10 84 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.65 -0.12 84 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.72 -0.13 84 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.78 -0.15 84 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.85 -0.16 84 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 1.00 -0.16 84 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.17 -0.19 84 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.34 -0.22 84 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.53 -0.26 84 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.74 -0.28 84 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.94 -0.34 84 0 2 0
29SEP25 13.50 P 0.00 0.00 0.00 2.17 -0.41 84 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.41 -0.50 84 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.66 -0.55 84 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.90 -0.62 84 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.18 -0.66 84 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.47 -0.70 84 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 3.75 -0.77 84 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.03 -0.84 84 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.35 -0.87 84 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.67 -0.92 84 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 4.99 -0.99 84 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 5.32 -1.04 84 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.65 -1.10 84 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 6.01 -1.13 84 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 6.72 -1.25 84 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 7.44 -1.36 84 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.20 +0.01 84 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.23 0.00 84 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.26 0.00 84 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.31 +0.01 84 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.35 0.00 84 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.39 -0.01 84 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.44 -0.01 84 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.50 -0.01 84 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.55 -0.03 84 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.60 -0.04 84 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.67 -0.04 84 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.74 -0.04 84 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.81 -0.05 84 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.88 -0.07 84 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.95 -0.08 84 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.02 -0.09 84 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.11 -0.10 84 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.20 -0.11 84 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.28 -0.13 84 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.46 -0.10 84 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.65 -0.13 84 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.87 -0.15 84 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.08 -0.24 84 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.30 -0.28 84 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.55 -0.32 84 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.80 -0.35 84 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.05 -0.38 84 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.31 -0.44 84 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.59 -0.48 84 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.88 -0.51 84 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.18 -0.53 84 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.47 -0.59 84 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.76 -0.66 84 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.09 -0.68 84 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.42 -0.71 84 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.75 -0.74 84 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.08 -0.80 84 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.41 -0.86 84 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.75 -0.91 84 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.48 -0.96 84 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.21 -1.06 84 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.27 -0.04 84 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.36 -0.06 84 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.46 -0.06 84 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.55 -0.08 84 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.64 -0.09 84 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.86 -0.04 84 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.08 -0.13 84 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.30 -0.16 84 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.52 -0.19 84 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.78 -0.21 84 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.04 -0.24 84 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.30 -0.27 84 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.57 -0.29 84 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.85 -0.33 84 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.14 -0.37 84 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.44 -0.39 84 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.74 -0.42 84 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.04 -0.46 84 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.35 -0.51 84 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.68 -0.54 84 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.02 -0.56 84 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.35 - 84 0 0 -
TOTAL PUT 821 4,882 +316
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$ 7.76
28MAR25 4.70 C 0.00 0.00 0.00 3.07 +0.03 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 2.97 +0.03 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 2.87 +0.03 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 2.77 +0.03 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 2.52 +0.03 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 1.77 +0.02 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 1.53 +0.03 42 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.28 +0.03 35 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 1.05 +0.02 40 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.81 +0.02 34 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.58 +0.01 30 0 20 0
28MAR25 7.50 C 0.00 0.00 0.00 0.39 +0.01 30 0 81 0
28MAR25 7.75 C 0.21 0.23 0.21 0.23 0.00 28 95 192 +95
28MAR25 8.00 C 0.00 0.00 0.00 0.13 0.00 28 0 10 0
28MAR25 8.25 C 0.08 0.08 0.08 0.06 -0.01 28 7 52 0
28MAR25 8.50 C 0.00 0.00 0.00 0.03 0.00 29 0 5 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 103 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 2.79 +0.03 39 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 1.80 +0.03 31 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 1.55 +0.03 25 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.31 +0.03 27 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.10 +0.02 31 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.88 +0.02 30 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.68 +0.02 29 0 10 0
29APR25 7.50 C 0.00 0.00 0.00 0.51 +0.03 28 0 90 0
29APR25 7.75 C 0.00 0.00 0.00 0.35 0.00 27 0 90 0
29APR25 8.00 C 0.00 0.00 0.00 0.24 0.00 27 0 37 0
29APR25 8.25 C 0.00 0.00 0.00 0.16 +0.01 27 0 42 0
29APR25 8.50 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 2.81 +0.03 40 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 2.56 +0.03 32 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.07 +0.03 31 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 1.82 +0.03 25 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 1.58 +0.02 26 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.35 +0.02 26 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.16 +0.03 30 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.95 +0.03 29 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.76 +0.02 28 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.59 +0.02 27 0 50 0
29MAY25 7.75 C 0.00 0.00 0.00 0.45 +0.02 27 0 10 0
29MAY25 8.00 C 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.24 +0.01 27 0 4 0
29MAY25 8.50 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.06 +0.01 28 0 2 0
29MAY25 9.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 2.81 +0.03 35 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.07 +0.03 28 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 1.83 +0.03 29 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 1.59 +0.03 27 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.36 +0.03 27 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.18 +0.03 31 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.98 +0.04 30 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.79 +0.03 29 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.63 +0.03 28 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.49 +0.03 28 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.38 +0.03 28 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.28 +0.02 27 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.20 +0.01 27 0 1 0
27JUN25 8.75 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 2.81 +0.03 31 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 2.56 +0.03 21 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 2.32 +0.03 28 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.08 +0.03 27 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 1.85 +0.03 27 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 1.63 +0.04 27 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 1.42 +0.03 27 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.23 +0.04 27 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.05 +0.03 27 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.90 +0.04 27 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.76 +0.04 27 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.64 +0.04 27 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.53 +0.03 27 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.44 +0.03 27 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.36 +0.03 27 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.24 +0.03 27 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.81 +0.03 26 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.57 +0.03 27 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.34 +0.03 27 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.12 +0.04 28 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.91 +0.04 28 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.71 +0.04 27 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.52 +0.04 27 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.35 +0.04 27 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.19 +0.04 27 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.05 +0.05 27 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.91 +0.04 27 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.80 +0.04 27 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.69 +0.04 27 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.59 +0.04 27 0 0 0
30DEC25 8.50 C 0.47 0.47 0.47 0.51 +0.04 27 2 2 +2
30DEC25 8.75 C 0.00 0.00 0.00 0.43 +0.03 27 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.37 +0.03 27 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.31 +0.03 27 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.27 +0.03 27 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.61 +0.03 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.40 +0.04 27 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.19 +0.04 27 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.00 +0.04 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.82 +0.05 27 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.64 +0.04 27 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.47 +0.04 27 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.32 +0.04 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.18 +0.04 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.05 +0.04 27 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.94 +0.05 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.83 +0.05 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.73 +0.04 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.64 +0.04 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.56 +0.04 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.49 +0.04 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.43 +0.03 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.37 +0.03 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.33 +0.04 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.28 +0.03 27 0 0 0
TOTAL CALL 104 927 +97
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 50 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 118 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 37 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 89 0
28MAR25 7.25 P 0.07 0.07 0.07 0.04 -0.02 27 5 135 -5
28MAR25 7.50 P 0.13 0.13 0.13 0.09 -0.03 26 70 164 -70
28MAR25 7.75 P 0.22 0.23 0.22 0.19 -0.03 26 33 27 -27
28MAR25 8.00 P 0.00 0.00 0.00 0.35 -0.02 28 0 7 0
28MAR25 8.25 P 0.00 0.00 0.00 0.54 -0.02 28 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.75 -0.04 26 0 5 0
28MAR25 8.75 P 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 3.24 -0.03 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.74 -0.03 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 4.24 -0.03 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.74 -0.03 0 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 200 0
29APR25 6.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 408 0
29APR25 7.00 P 0.07 0.07 0.07 0.06 -0.01 27 10 137 0
29APR25 7.25 P 0.00 0.00 0.00 0.12 0.00 28 0 38 0
29APR25 7.50 P 0.00 0.00 0.00 0.19 -0.01 27 0 46 0
29APR25 7.75 P 0.00 0.00 0.00 0.30 -0.01 27 0 27 0
29APR25 8.00 P 0.00 0.00 0.00 0.45 0.00 28 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.60 -0.02 26 0 1 0
29APR25 8.50 P 0.00 0.00 0.00 0.80 -0.03 26 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 1.02 -0.03 27 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 1.25 -0.03 27 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 3.24 -0.03 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 3.74 -0.03 0 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.04 0.00 28 0 30 0
29MAY25 6.75 P 0.00 0.00 0.00 0.07 0.00 28 0 6 0
29MAY25 7.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.25 -0.01 26 0 30 0
29MAY25 7.75 P 0.00 0.00 0.00 0.36 -0.03 26 0 9 0
29MAY25 8.00 P 0.00 0.00 0.00 0.50 -0.01 26 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.66 -0.02 26 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.85 -0.03 27 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.05 -0.03 26 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 1.27 -0.03 27 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 1.50 -0.03 27 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
27JUN25 6.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.05 0.00 28 0 28 0
27JUN25 6.50 P 0.00 0.00 0.00 0.08 0.00 28 0 59 0
27JUN25 6.75 P 0.00 0.00 0.00 0.13 0.00 28 0 3 0
27JUN25 7.00 P 0.00 0.00 0.00 0.19 0.00 27 0 34 0
27JUN25 7.25 P 0.00 0.00 0.00 0.27 -0.01 27 0 32 0
27JUN25 7.50 P 0.00 0.00 0.00 0.37 0.00 26 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.50 0.00 26 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.64 0.00 26 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.80 -0.01 25 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 1.01 -0.01 27 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 1.21 -0.01 27 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.42 -0.02 27 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 1.64 -0.02 27 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.87 -0.02 27 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 2.10 -0.03 27 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.34 -0.03 27 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 2.82 -0.03 25 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 3.31 -0.03 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.81 -0.03 30 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 4.30 -0.03 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.80 -0.03 35 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29SEP25 5.25 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.05 +0.01 28 0 44 0
29SEP25 6.00 P 0.00 0.00 0.00 0.07 0.00 27 0 60 0
29SEP25 6.25 P 0.00 0.00 0.00 0.11 0.00 27 0 46 0
29SEP25 6.50 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.23 +0.01 27 0 3 0
29SEP25 7.00 P 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.40 +0.01 27 0 1 0
29SEP25 7.50 P 0.00 0.00 0.00 0.52 +0.01 27 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.65 +0.01 27 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.79 0.00 27 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.95 0.00 27 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.12 0.00 27 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.31 0.00 27 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.51 0.00 27 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 1.71 -0.01 27 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 1.93 -0.01 27 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 2.15 -0.02 27 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 2.38 -0.01 27 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 2.85 -0.02 28 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 3.33 -0.02 28 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.81 -0.03 25 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.02 0.00 27 0 35 0
30DEC25 5.25 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.17 +0.01 27 0 150 0
30DEC25 6.50 P 0.00 0.00 0.00 0.23 +0.01 27 0 43 0
30DEC25 6.75 P 0.00 0.00 0.00 0.31 +0.01 27 0 3 0
30DEC25 7.00 P 0.47 0.47 0.47 0.40 +0.02 27 2 14 +2
30DEC25 7.25 P 0.00 0.00 0.00 0.50 +0.02 27 0 1 0
30DEC25 7.50 P 0.00 0.00 0.00 0.61 +0.01 27 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.74 +0.01 27 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.88 +0.01 27 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.04 +0.01 27 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.21 +0.01 27 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.38 0.00 27 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.57 -0.01 27 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.77 -0.01 27 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.98 -0.01 27 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.19 -0.01 27 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.41 -0.02 27 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.87 -0.02 27 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.34 -0.02 27 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.82 -0.02 27 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30MAR26 6.00 P 0.21 0.21 0.21 0.17 +0.01 27 10 10 +10
30MAR26 6.25 P 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.69 +0.02 27 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.82 +0.02 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.96 +0.02 27 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.11 +0.01 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.27 +0.01 27 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.45 +0.01 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.63 0.00 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.82 0.00 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.02 -0.01 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.23 -0.01 27 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.45 0.00 27 0 0 0
TOTAL PUT 130 2,384 -90
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$ 46.90
28MAR25 15.50 C 0.00 0.00 0.00 31.44 +4.75 145 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 30.94 +4.75 135 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 30.44 +4.75 113 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 29.94 +4.75 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 29.44 +4.75 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 28.94 +4.74 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 28.44 +4.74 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 27.95 +4.75 125 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 27.45 +4.75 118 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 26.95 +4.75 109 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 25.95 +4.75 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 24.95 +4.74 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 23.96 +4.75 100 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 22.96 +4.75 88 0 19 0
28MAR25 25.00 C 0.00 0.00 0.00 21.96 +4.75 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 20.96 +4.74 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 19.97 +4.75 79 0 4 0
28MAR25 28.00 C 0.00 0.00 0.00 18.97 +4.75 70 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 17.97 +4.74 0 0 16 0
28MAR25 30.00 C 0.00 0.00 0.00 16.98 +4.75 68 0 1 0
28MAR25 31.00 C 0.00 0.00 0.00 15.98 +4.74 61 0 31 0
28MAR25 32.00 C 0.00 0.00 0.00 14.99 +4.73 63 0 5 0
28MAR25 33.00 C 0.00 0.00 0.00 14.01 +4.72 65 0 131 0
28MAR25 34.00 C 0.00 0.00 0.00 13.03 +4.69 64 0 199 0
28MAR25 35.00 C 0.00 0.00 0.00 12.06 +4.65 64 0 995 0
28MAR25 36.00 C 0.00 0.00 0.00 11.11 +4.60 64 0 53 0
28MAR25 37.00 C 0.00 0.00 0.00 10.17 +4.51 63 0 6,995 0
28MAR25 38.00 C 0.00 0.00 0.00 9.26 +4.48 64 0 169 0
28MAR25 39.00 C 5.77 7.92 5.77 8.38 +4.36 64 300 1,002 -24
28MAR25 40.00 C 0.00 0.00 0.00 7.53 +4.09 63 0 147 0
28MAR25 41.00 C 4.70 5.78 4.70 6.73 +3.86 64 4 177 +3
28MAR25 42.00 C 3.11 4.19 3.11 5.97 +3.60 64 12 306 0
28MAR25 43.00 C 2.69 4.18 2.69 5.10 +3.20 59 14 744 -6
28MAR25 44.00 C 2.12 4.28 2.12 4.46 +2.93 60 70 540 +17
28MAR25 45.00 C 1.75 3.82 1.75 3.87 +2.67 61 90 352 -18
28MAR25 46.00 C 2.26 3.39 2.21 3.55 +2.62 66 140 214 +33
28MAR25 47.00 C 1.30 2.90 1.30 2.88 +2.17 62 35 137 -14
28MAR25 48.00 C 1.03 2.53 1.03 2.49 +1.96 63 152 224 +122
28MAR25 49.00 C 1.00 2.15 1.00 2.16 +1.76 65 285 191 +29
28MAR25 50.00 C 0.71 1.88 0.71 1.83 +1.54 65 1,250 1,054 +808
28MAR25 52.50 C 0.61 1.36 0.61 1.14 +1.01 64 118 318 +65
28MAR25 55.00 C 0.63 0.93 0.63 0.69 +0.63 64 158 143 +24
28MAR25 57.50 C 0.50 0.72 0.47 0.40 +0.37 64 18 79 -1
28MAR25 60.00 C 0.45 0.51 0.45 0.22 +0.21 64 5 13 +2
28MAR25 62.50 C 0.00 0.00 0.00 0.12 +0.11 64 0 4 0
28MAR25 65.00 C 0.00 0.00 0.00 0.07 +0.06 65 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.04 +0.03 65 0 22 0
28MAR25 70.00 C 0.18 0.18 0.18 0.02 +0.01 65 10 10 +8
29APR25 23.00 C 0.00 0.00 0.00 24.04 +4.75 63 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 23.04 +4.74 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 22.05 +4.75 53 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 21.06 +4.75 55 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 20.07 +4.74 55 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 19.08 +4.74 53 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 18.10 +4.73 55 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 17.12 +4.71 54 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 16.15 +4.69 54 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 15.19 +4.67 54 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 14.24 +4.62 54 0 15 0
29APR25 34.00 C 0.00 0.00 0.00 13.30 +4.56 53 0 45 0
29APR25 35.00 C 0.00 0.00 0.00 12.39 +4.49 54 0 87 0
29APR25 36.00 C 0.00 0.00 0.00 11.50 +4.41 54 0 30 0
29APR25 37.00 C 0.00 0.00 0.00 10.63 +4.30 53 0 1,221 0
29APR25 38.00 C 0.00 0.00 0.00 9.80 +4.23 54 0 144 0
29APR25 39.00 C 0.00 0.00 0.00 8.99 +4.13 53 0 102 0
29APR25 40.00 C 0.00 0.00 0.00 8.22 +3.91 53 0 134 0
29APR25 41.00 C 0.00 0.00 0.00 7.49 +3.69 54 0 66 0
29APR25 42.00 C 0.00 0.00 0.00 6.80 +3.51 54 0 54 0
29APR25 43.00 C 3.50 3.55 3.50 6.00 +3.15 51 20 61 0
29APR25 44.00 C 3.10 4.14 3.10 5.38 +2.90 51 60 307 -20
29APR25 45.00 C 3.70 4.90 3.70 4.82 +2.71 51 61 299 -17
29APR25 46.00 C 3.77 4.02 3.77 4.35 +2.56 52 6 272 0
29APR25 47.00 C 2.72 3.52 2.71 3.89 +2.38 52 32 52 -7
29APR25 48.00 C 1.91 3.50 1.91 3.42 +2.16 52 7 77 0
29APR25 49.00 C 0.00 0.00 0.00 3.13 +2.08 54 0 39 0
29APR25 50.00 C 2.35 2.90 2.35 2.81 +1.94 54 177 252 +76
29APR25 52.50 C 1.09 2.05 1.09 2.04 +1.51 54 54 227 +50
29APR25 55.00 C 1.16 1.51 1.16 1.45 +1.13 54 31 105 +15
29APR25 57.50 C 1.19 1.19 1.19 1.01 +0.82 54 1 33 +1
29APR25 60.00 C 1.00 1.00 1.00 0.69 +0.58 54 10 15 0
29APR25 62.50 C 0.00 0.00 0.00 0.47 +0.41 54 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 0.31 +0.28 54 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 0.21 +0.19 54 0 0 0
29APR25 70.00 C 0.46 0.46 0.40 0.14 +0.13 54 6 6 +6
29MAY25 28.00 C 0.00 0.00 0.00 19.22 +4.69 52 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 18.26 +4.67 52 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 17.31 +4.64 52 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 16.37 +4.59 52 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 15.45 +4.55 52 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 14.55 +4.49 52 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 13.66 +4.41 52 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 12.71 +4.23 50 0 1 0
29MAY25 36.00 C 0.00 0.00 0.00 11.97 +4.23 52 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 11.16 +4.12 52 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 10.38 +4.04 52 0 60 0
29MAY25 39.00 C 0.00 0.00 0.00 9.63 +3.90 52 0 15 0
29MAY25 40.00 C 0.00 0.00 0.00 8.92 +3.79 52 0 169 0
29MAY25 41.00 C 0.00 0.00 0.00 8.24 +3.66 52 0 119 0
29MAY25 42.00 C 7.00 7.00 7.00 7.36 +3.22 49 1 443 0
29MAY25 43.00 C 5.48 5.48 5.48 6.83 +3.12 50 50 479 0
29MAY25 44.00 C 6.29 6.29 6.29 6.27 +2.95 51 50 223 0
29MAY25 45.00 C 0.00 0.00 0.00 5.72 +2.77 51 0 140 0
29MAY25 46.00 C 0.00 0.00 0.00 5.20 +2.53 51 0 76 0
29MAY25 47.00 C 3.14 3.14 3.14 4.81 +2.46 52 15 58 -15
29MAY25 48.00 C 0.00 0.00 0.00 4.36 +2.29 51 0 144 0
29MAY25 49.00 C 0.00 0.00 0.00 4.05 +2.24 53 0 18 0
29MAY25 50.00 C 2.72 2.72 2.72 3.66 +2.07 52 80 96 +41
29MAY25 52.50 C 2.80 2.80 2.52 2.92 +1.83 53 3 63 0
29MAY25 55.00 C 1.86 2.47 1.86 2.25 +1.49 53 132 191 +131
29MAY25 57.50 C 0.00 0.00 0.00 1.71 +1.18 53 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 1.29 +0.93 53 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 0.94 +0.69 52 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 0.70 +0.53 52 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 0.52 +0.41 52 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 0.38 +0.31 52 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 31.54 +4.75 0 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 31.05 +4.75 65 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 30.55 +4.75 0 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 30.06 +4.75 64 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 29.56 +4.75 0 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 29.07 +4.75 61 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 28.57 +4.75 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 28.08 +4.75 59 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 27.58 +4.75 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 27.09 +4.75 57 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 26.10 +4.75 54 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 25.11 +4.75 52 0 1 0
27JUN25 23.00 C 0.00 0.00 0.00 24.12 +4.74 49 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 23.14 +4.74 51 0 1 0
27JUN25 25.00 C 0.00 0.00 0.00 22.16 +4.73 51 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 21.19 +4.72 52 0 6 0
27JUN25 27.00 C 0.00 0.00 0.00 20.22 +4.70 51 0 2 0
27JUN25 28.00 C 0.00 0.00 0.00 19.26 +4.67 51 0 1 0
27JUN25 29.00 C 0.00 0.00 0.00 18.32 +4.65 51 0 15 0
27JUN25 30.00 C 0.00 0.00 0.00 17.39 +4.61 51 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 16.47 +4.56 51 0 15 0
27JUN25 32.00 C 0.00 0.00 0.00 15.58 +4.52 51 0 43 0
27JUN25 33.00 C 0.00 0.00 0.00 14.69 +4.43 51 0 14 0
27JUN25 34.00 C 0.00 0.00 0.00 13.85 +4.37 51 0 15 0
27JUN25 35.00 C 0.00 0.00 0.00 13.01 +4.27 51 0 120 0
27JUN25 36.00 C 0.00 0.00 0.00 12.22 +4.19 51 0 75 0
27JUN25 37.00 C 0.00 0.00 0.00 11.43 +4.06 51 0 90 0
27JUN25 38.00 C 0.00 0.00 0.00 10.70 +3.92 51 0 30 0
27JUN25 39.00 C 0.00 0.00 0.00 9.98 +3.78 51 0 15 0
27JUN25 40.00 C 0.00 0.00 0.00 9.31 +3.65 51 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 8.65 +3.51 51 0 31 0
27JUN25 42.00 C 0.00 0.00 0.00 8.04 +3.33 51 0 15 0
27JUN25 43.00 C 0.00 0.00 0.00 7.37 +3.08 50 0 15 0
27JUN25 44.00 C 0.00 0.00 0.00 6.82 +2.96 50 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 6.29 +2.80 50 0 15 0
27JUN25 46.00 C 4.96 4.96 4.96 5.89 +2.76 51 1 0 -1
27JUN25 47.00 C 0.00 0.00 0.00 5.46 +2.66 52 0 15 0
27JUN25 48.00 C 0.00 0.00 0.00 5.08 +2.56 52 0 10 0
27JUN25 49.00 C 0.00 0.00 0.00 4.70 +2.47 52 0 0 0
27JUN25 50.00 C 3.97 4.35 3.97 4.34 +2.33 52 3 3 +3
27JUN25 52.50 C 2.30 2.30 2.30 3.48 +2.02 52 1 1 +1
27JUN25 55.00 C 0.00 0.00 0.00 2.78 +1.71 52 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 2.22 +1.44 52 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 1.75 +1.17 52 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 1.32 +0.90 51 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 1.04 +0.74 51 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 0.81 +0.60 51 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.62 +0.46 51 0 145 0
29SEP25 16.00 C 0.00 0.00 0.00 31.05 +4.75 51 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 30.56 +4.75 54 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 30.06 +4.75 49 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 29.57 +4.75 51 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 29.08 +4.75 52 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 28.59 +4.75 52 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 28.10 +4.75 52 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 27.61 +4.74 51 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 27.12 +4.74 51 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 26.16 +4.74 51 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 25.20 +4.72 51 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 24.26 +4.71 51 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 23.34 +4.70 51 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 22.42 +4.68 51 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 21.53 +4.66 51 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 20.63 +4.62 51 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 19.77 +4.59 51 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 18.92 +4.56 51 0 1 0
29SEP25 30.00 C 0.00 0.00 0.00 18.09 +4.51 51 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 17.28 +4.47 51 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 16.49 +4.41 51 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 15.73 +4.35 51 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 14.97 +4.28 51 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 14.26 +4.21 51 0 75 0
29SEP25 36.00 C 0.00 0.00 0.00 13.56 +4.14 51 0 105 0
29SEP25 37.00 C 0.00 0.00 0.00 12.87 +4.03 51 0 105 0
29SEP25 38.00 C 0.00 0.00 0.00 12.25 +3.97 51 0 1 0
29SEP25 39.00 C 0.00 0.00 0.00 11.62 +3.90 51 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 11.00 +3.76 51 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 10.45 +3.70 51 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 9.89 +3.61 51 0 1 0
29SEP25 43.00 C 0.00 0.00 0.00 9.34 +3.46 51 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 8.86 +3.39 51 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 8.38 +3.31 51 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 7.91 +3.17 51 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 7.47 +3.06 51 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 7.07 +2.99 51 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 6.67 +2.88 51 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 6.27 +2.74 51 0 1 0
29SEP25 52.50 C 0.00 0.00 0.00 5.44 +2.53 51 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 4.66 +2.26 51 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 4.02 +2.03 51 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 3.45 +1.84 51 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 2.96 +1.62 51 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 2.53 +1.44 51 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 2.17 +1.27 51 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 1.85 +1.12 51 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 25.59 +4.71 51 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 24.71 +4.71 51 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 23.83 +4.68 51 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 22.97 +4.67 51 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 22.13 +4.64 51 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 21.30 +4.61 51 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 20.51 +4.58 51 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 19.71 +4.54 51 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 18.95 +4.51 51 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 18.21 +4.46 51 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 17.46 +4.40 51 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 16.78 +4.36 51 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 16.10 +4.30 51 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 15.42 +4.24 51 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 14.79 +4.18 51 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 14.18 +4.11 51 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.57 +4.05 51 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 12.98 +3.96 51 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.45 +3.90 51 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.91 +3.83 51 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 11.37 +3.74 51 0 0 0
30DEC25 43.00 C 8.00 10.00 8.00 10.88 +3.65 51 2 3 +2
30DEC25 44.00 C 0.00 0.00 0.00 10.42 +3.58 51 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 9.96 +3.51 51 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 9.50 +3.42 51 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 9.08 +3.32 51 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 8.69 +3.25 51 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 8.31 +3.19 51 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 7.93 +3.11 51 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 7.06 +2.87 51 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 6.29 +2.68 51 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 5.59 +2.47 51 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 4.98 +2.30 51 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 4.41 +2.09 51 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 3.95 +1.96 51 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 3.48 +1.75 51 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 3.12 +1.65 51 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.06 +4.49 51 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.39 +4.44 51 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.72 +4.38 51 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.07 +4.33 51 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.47 +4.30 51 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.88 +4.24 51 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.28 +4.17 51 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.71 +4.13 51 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.19 +4.07 51 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.66 +4.00 51 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 13.14 +3.93 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.63 +3.87 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.18 +3.80 51 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.74 +3.74 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.29 +3.67 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 10.85 +3.62 51 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 10.43 +3.52 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 10.06 +3.46 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 9.69 +3.40 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 9.32 +3.34 51 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 8.44 +3.13 51 0 0 0
TOTAL CALL 3,464 21,222 +1,314
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 165 0 1 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 161 0 210 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 148 0 10 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 144 0 28 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 136 0 8 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 129 0 4 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 45 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 61 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 94 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 56 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 69 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 158 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 164 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 167 0
28MAR25 33.00 P 0.00 0.00 0.00 0.03 -0.03 65 0 201 0
28MAR25 34.00 P 0.00 0.00 0.00 0.04 -0.06 62 0 278 0
28MAR25 35.00 P 0.17 0.17 0.17 0.07 -0.10 63 2 85 -2
28MAR25 36.00 P 0.20 0.20 0.17 0.12 -0.14 64 8 210 +1
28MAR25 37.00 P 0.25 0.25 0.22 0.19 -0.21 64 7 1,609 -1
28MAR25 38.00 P 0.40 0.40 0.29 0.28 -0.32 64 235 691 +75
28MAR25 39.00 P 0.58 0.58 0.36 0.37 -0.48 63 103 338 -50
28MAR25 40.00 P 0.85 0.85 0.48 0.52 -0.65 63 108 371 -21
28MAR25 41.00 P 1.13 1.13 0.70 0.71 -0.86 63 72 347 +2
28MAR25 42.00 P 1.73 1.73 0.94 0.94 -1.12 63 5 276 +1
28MAR25 43.00 P 1.70 1.70 1.22 1.22 -1.44 63 27 303 +21
28MAR25 44.00 P 2.30 2.30 1.93 1.55 -1.77 63 2 144 -1
28MAR25 45.00 P 2.40 2.40 2.00 1.97 -1.95 63 40 20 +17
28MAR25 46.00 P 2.86 2.87 2.80 2.45 -2.20 64 41 52 +39
28MAR25 47.00 P 3.00 3.00 3.00 3.00 -2.44 65 1 1 +1
28MAR25 48.00 P 0.00 0.00 0.00 3.61 -2.66 66 0 1 0
28MAR25 49.00 P 0.00 0.00 0.00 4.24 -2.91 66 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 4.76 -3.29 64 0 1 0
28MAR25 52.50 P 0.00 0.00 0.00 6.61 -3.80 64 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 8.66 -4.20 64 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 10.89 -4.46 63 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 13.23 -4.62 63 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 15.65 -4.70 64 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 18.11 -4.74 64 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 20.60 -4.75 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 23.10 -4.75 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 65 0
29APR25 29.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 21 0
29APR25 30.00 P 0.00 0.00 0.00 0.04 -0.03 54 0 28 0
29APR25 31.00 P 0.00 0.00 0.00 0.06 -0.06 53 0 21 0
29APR25 32.00 P 0.00 0.00 0.00 0.10 -0.08 54 0 35 0
29APR25 33.00 P 0.00 0.00 0.00 0.14 -0.13 53 0 103 0
29APR25 34.00 P 0.00 0.00 0.00 0.20 -0.18 53 0 378 0
29APR25 35.00 P 0.00 0.00 0.00 0.28 -0.24 54 0 162 0
29APR25 36.00 P 0.45 0.45 0.43 0.40 -0.31 54 45 62 +29
29APR25 37.00 P 0.58 0.58 0.58 0.52 -0.42 54 45 133 +45
29APR25 38.00 P 0.86 0.86 0.64 0.66 -0.55 53 41 311 -1
29APR25 39.00 P 0.98 0.98 0.98 0.84 -0.69 53 50 163 -20
29APR25 40.00 P 1.35 1.35 1.23 1.06 -0.85 53 41 235 -2
29APR25 41.00 P 1.99 1.99 1.99 1.32 -1.03 53 2 48 0
29APR25 42.00 P 1.64 1.64 1.64 1.62 -1.25 53 8 131 0
29APR25 43.00 P 1.97 1.97 1.97 1.97 -1.47 53 6 18 -6
29APR25 44.00 P 2.54 2.55 2.33 2.37 -1.71 53 40 81 +15
29APR25 45.00 P 0.00 0.00 0.00 2.86 -1.91 54 0 40 0
29APR25 46.00 P 3.66 3.66 3.32 3.32 -2.04 54 32 31 +30
29APR25 47.00 P 0.00 0.00 0.00 3.87 -2.20 54 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 4.47 -2.38 55 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 5.08 -2.56 55 0 0 0
29APR25 50.00 P 6.35 6.35 6.35 5.77 -2.71 56 1 1 +1
29APR25 52.50 P 0.00 0.00 0.00 7.33 -3.33 54 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 9.25 -3.73 54 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 11.33 -4.06 54 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 13.53 -4.32 53 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 15.84 -4.51 54 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 18.21 -4.64 54 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 20.64 -4.71 54 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 23.11 -4.74 55 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 0.06 -0.06 52 0 9 0
29MAY25 29.00 P 0.00 0.00 0.00 0.09 -0.08 52 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 0.13 -0.11 52 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 0.19 -0.15 53 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 0.26 -0.20 52 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.34 -0.27 52 0 2 0
29MAY25 34.00 P 0.00 0.00 0.00 0.46 -0.31 53 0 20 0
29MAY25 35.00 P 0.00 0.00 0.00 0.59 -0.38 52 0 30 0
29MAY25 36.00 P 0.00 0.00 0.00 0.76 -0.47 53 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 0.95 -0.56 53 0 86 0
29MAY25 38.00 P 0.00 0.00 0.00 1.14 -0.70 52 0 120 0
29MAY25 39.00 P 1.80 1.80 1.80 1.39 -0.82 52 50 32 -50
29MAY25 40.00 P 1.68 1.68 1.65 1.65 -0.98 52 62 42 -42
29MAY25 41.00 P 0.00 0.00 0.00 1.96 -1.18 52 0 44 0
29MAY25 42.00 P 3.00 3.00 3.00 2.31 -1.31 52 10 415 -10
29MAY25 43.00 P 2.88 2.88 2.72 2.72 -1.50 52 10 403 0
29MAY25 44.00 P 3.78 3.78 3.10 3.17 -1.63 53 206 269 +163
29MAY25 45.00 P 4.50 4.50 4.50 3.62 -1.80 53 1 108 0
29MAY25 46.00 P 4.00 4.00 4.00 4.11 -1.96 53 20 80 +20
29MAY25 47.00 P 0.00 0.00 0.00 4.64 -2.13 53 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 5.27 -2.22 54 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 5.89 -2.36 54 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 6.36 -2.67 52 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 8.03 -3.06 52 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 9.87 -3.42 52 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 11.85 -3.73 52 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 13.96 -3.99 52 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 16.17 -4.21 52 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 18.45 -4.40 52 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 20.79 -4.56 52 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 23.19 -4.66 52 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 46 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 27 0
27JUN25 23.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 17 0
27JUN25 24.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 31 0
27JUN25 25.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 10 0
27JUN25 26.00 P 0.00 0.00 0.00 0.07 -0.04 52 0 2 0
27JUN25 27.00 P 0.00 0.00 0.00 0.10 -0.06 51 0 15 0
27JUN25 28.00 P 0.00 0.00 0.00 0.14 -0.09 51 0 30 0
27JUN25 29.00 P 0.00 0.00 0.00 0.19 -0.12 51 0 18 0
27JUN25 30.00 P 0.00 0.00 0.00 0.26 -0.16 51 0 5 0
27JUN25 31.00 P 0.00 0.00 0.00 0.34 -0.21 51 0 15 0
27JUN25 32.00 P 0.00 0.00 0.00 0.45 -0.26 51 0 5 0
27JUN25 33.00 P 0.00 0.00 0.00 0.57 -0.34 51 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 0.72 -0.37 51 0 1 0
27JUN25 35.00 P 0.00 0.00 0.00 0.88 -0.47 51 0 2 0
27JUN25 36.00 P 0.00 0.00 0.00 1.09 -0.54 51 0 16 0
27JUN25 37.00 P 0.00 0.00 0.00 1.30 -0.66 51 0 15 0
27JUN25 38.00 P 0.00 0.00 0.00 1.57 -0.74 51 0 16 0
27JUN25 39.00 P 0.00 0.00 0.00 1.79 -0.92 50 0 0 0
27JUN25 40.00 P 2.72 2.72 2.25 2.11 -1.03 50 18 19 +16
27JUN25 41.00 P 3.16 3.16 3.16 2.44 -1.17 50 15 15 +14
27JUN25 42.00 P 0.00 0.00 0.00 2.81 -1.30 50 0 15 0
27JUN25 43.00 P 0.00 0.00 0.00 3.23 -1.44 50 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 3.63 -1.63 50 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 4.14 -1.87 50 0 5 0
27JUN25 46.00 P 0.00 0.00 0.00 4.64 -2.01 50 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 5.21 -2.13 51 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 5.80 -2.25 51 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 6.42 -2.35 51 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 7.04 -2.51 51 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 8.69 -2.85 51 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 10.49 -3.16 51 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 12.43 -3.42 51 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 14.46 -3.68 51 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 16.58 -3.92 51 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 18.79 -4.11 51 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 21.06 -4.30 51 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 23.38 -4.47 51 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 89 0
29SEP25 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 15 0
29SEP25 21.00 P 0.00 0.00 0.00 0.07 -0.02 51 0 15 0
29SEP25 22.00 P 0.00 0.00 0.00 0.11 -0.02 51 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.14 -0.04 51 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 0.20 -0.05 51 0 30 0
29SEP25 25.00 P 0.00 0.00 0.00 0.26 -0.07 51 0 128 0
29SEP25 26.00 P 0.00 0.00 0.00 0.34 -0.09 51 0 17 0
29SEP25 27.00 P 0.00 0.00 0.00 0.43 -0.12 51 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.55 -0.15 51 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 0.67 -0.19 51 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 0.82 -0.24 51 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 0.99 -0.28 51 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 1.18 -0.34 51 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 1.40 -0.40 51 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 1.62 -0.47 51 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 1.89 -0.55 51 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 2.17 -0.62 51 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 2.47 -0.72 51 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 2.82 -0.79 51 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 3.17 -0.88 51 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 3.54 -1.01 51 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 3.97 -1.08 51 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 4.40 -1.17 51 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 4.84 -1.31 51 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 5.34 -1.39 51 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 5.85 -1.48 51 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 6.36 -1.62 51 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 6.91 -1.73 51 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 7.50 -1.81 51 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 8.09 -1.93 51 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 8.68 -2.07 51 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 10.32 -2.30 51 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 12.03 -2.58 51 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 13.87 -2.82 51 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 15.79 -3.04 51 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 17.79 -3.26 51 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 19.86 -3.46 51 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 21.99 -3.66 51 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 24.18 -3.83 51 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.28 -0.04 51 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.36 -0.04 51 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.45 -0.07 51 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.57 -0.07 51 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 0.69 -0.12 51 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.84 -0.13 51 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.01 -0.17 51 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.18 -0.22 51 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 1.40 -0.24 51 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 1.62 -0.30 51 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 1.85 -0.36 51 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 2.14 -0.40 51 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 2.43 -0.46 51 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 2.72 -0.53 51 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 3.07 -0.59 51 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 3.43 -0.66 51 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 3.80 -0.72 51 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 4.19 -0.81 51 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 4.63 -0.88 51 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 5.07 -0.95 51 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 5.51 -1.04 51 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 6.00 -1.14 51 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 6.51 -1.22 51 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 7.03 -1.29 51 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 7.56 -1.39 51 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.11 -1.51 51 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.71 -1.57 51 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.31 -1.65 51 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 9.91 -1.74 51 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 11.51 -1.99 51 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 13.21 -2.20 51 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 14.99 -2.42 51 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 16.86 -2.62 51 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 18.78 -2.85 51 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 20.80 -3.01 51 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 22.83 -3.23 51 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 24.97 -3.37 51 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.20 -0.26 51 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 2.49 -0.32 51 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 2.79 -0.38 51 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.10 -0.43 51 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 3.47 -0.47 51 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 3.84 -0.53 51 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.21 -0.60 51 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 4.61 -0.65 51 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 5.05 -0.72 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.50 -0.79 51 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.95 -0.85 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.41 -0.93 51 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 6.93 -1.00 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.46 -1.07 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.99 -1.14 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.52 -1.21 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.08 -1.31 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.68 -1.38 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.29 -1.45 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 10.90 -1.52 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 12.47 -1.75 51 0 0 0
TOTAL PUT 1,354 10,477 +284
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$ 60.80
07MAR25 41.00 C 0.00 0.00 0.00 19.80 +8.24 0 0 0 0
07MAR25 42.00 C 0.00 0.00 0.00 18.80 +8.24 0 0 0 0
07MAR25 43.00 C 0.00 0.00 0.00 17.80 +8.24 0 0 0 0
07MAR25 44.00 C 0.00 0.00 0.00 16.80 +8.24 0 0 0 0
07MAR25 45.00 C 0.00 0.00 0.00 15.80 +8.24 0 0 0 0
07MAR25 46.00 C 0.00 0.00 0.00 14.81 +8.25 194 0 0 0
07MAR25 47.00 C 0.00 0.00 0.00 13.81 +8.24 180 0 0 0
07MAR25 48.00 C 0.00 0.00 0.00 12.81 +8.10 166 0 0 0
07MAR25 49.00 C 0.00 0.00 0.00 11.81 +8.06 152 0 24 0
07MAR25 50.00 C 5.50 9.70 5.50 10.81 +7.96 139 41 118 0
07MAR25 52.50 C 4.16 8.55 3.60 8.32 +7.24 123 224 601 -49
07MAR25 55.00 C 0.92 6.66 0.92 5.89 +5.55 119 721 983 -64
07MAR25 57.50 C 1.18 4.44 0.78 3.57 +3.47 105 1,651 751 -149
07MAR25 60.00 C 0.35 2.60 0.29 1.93 +1.89 118 2,789 650 +164
07MAR25 62.50 C 0.16 1.38 0.15 0.90 +0.89 124 1,409 413 +326
07MAR25 65.00 C 0.10 0.60 0.07 0.44 +0.43 138 848 374 +200
07MAR25 67.50 C 0.05 0.31 0.05 0.21 +0.20 149 302 160 +95
07MAR25 70.00 C 0.09 0.16 0.08 0.10 +0.09 158 329 346 +226
07MAR25 72.50 C 0.00 0.00 0.00 0.05 +0.04 168 0 30 0
07MAR25 75.00 C 0.06 0.06 0.06 0.04 +0.03 188 50 166 +50
07MAR25 77.50 C 0.00 0.00 0.00 0.02 +0.01 194 0 0 0
07MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 200 0 1 0
07MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 219 0 6 0
07MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
07MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
07MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
07MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
07MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 306 0 0 0
14MAR25 41.00 C 0.00 0.00 0.00 19.84 +8.25 92 0 0 0
14MAR25 42.00 C 0.00 0.00 0.00 18.84 +8.25 85 0 0 0
14MAR25 43.00 C 0.00 0.00 0.00 17.84 +8.24 78 0 0 0
14MAR25 44.00 C 0.00 0.00 0.00 16.85 +8.24 85 0 20 0
14MAR25 45.00 C 0.00 0.00 0.00 15.86 +8.22 86 0 0 0
14MAR25 46.00 C 0.00 0.00 0.00 14.87 +8.19 84 0 0 0
14MAR25 47.00 C 0.00 0.00 0.00 13.89 +8.12 84 0 0 0
14MAR25 48.00 C 0.00 0.00 0.00 12.91 +7.86 83 0 0 0
14MAR25 49.00 C 0.00 0.00 0.00 11.95 +7.83 83 0 10 0
14MAR25 50.00 C 6.40 8.00 6.40 11.01 +7.56 83 30 23 +14
14MAR25 52.50 C 4.00 7.90 4.00 8.75 +6.76 84 34 139 -2
14MAR25 55.00 C 2.70 7.20 2.70 6.70 +5.65 84 70 418 -1
14MAR25 57.50 C 1.50 5.30 1.50 4.76 +4.21 79 423 304 +257
14MAR25 60.00 C 1.10 3.85 0.97 3.48 +3.20 85 971 618 +601
14MAR25 62.50 C 0.60 2.83 0.60 2.44 +2.30 87 984 535 +455
14MAR25 65.00 C 0.40 2.00 0.40 1.69 +1.61 90 2,327 927 +852
14MAR25 67.50 C 0.35 1.36 0.35 1.18 +1.14 94 920 601 +480
14MAR25 70.00 C 0.19 1.06 0.19 0.84 +0.81 97 420 321 +321
14MAR25 72.50 C 0.21 0.68 0.21 0.57 +0.56 100 207 165 +165
14MAR25 75.00 C 0.30 0.54 0.30 0.43 - 104 125 95 -
28MAR25 29.00 C 0.00 0.00 0.00 31.87 +8.25 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 30.87 +8.24 0 0 61 0
28MAR25 31.00 C 0.00 0.00 0.00 29.87 +8.24 0 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 28.88 +8.25 85 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 27.88 +8.25 69 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 26.88 +8.24 0 0 64 0
28MAR25 35.00 C 0.00 0.00 0.00 25.89 +8.25 78 0 32 0
28MAR25 36.00 C 0.00 0.00 0.00 24.89 +8.24 71 0 30 0
28MAR25 37.00 C 0.00 0.00 0.00 23.89 +8.23 60 0 26 0
28MAR25 38.00 C 0.00 0.00 0.00 22.90 +8.22 70 0 48 0
28MAR25 39.00 C 0.00 0.00 0.00 21.91 +8.21 71 0 274 0
28MAR25 40.00 C 0.00 0.00 0.00 20.92 +8.18 71 0 501 0
28MAR25 41.00 C 0.00 0.00 0.00 19.94 +8.16 72 0 461 0
28MAR25 42.00 C 0.00 0.00 0.00 18.96 +8.11 72 0 497 0
28MAR25 43.00 C 0.00 0.00 0.00 17.99 +8.05 72 0 760 0
28MAR25 44.00 C 0.00 0.00 0.00 17.03 +7.97 72 0 903 0
28MAR25 45.00 C 0.00 0.00 0.00 16.19 +7.85 80 0 2,624 0
28MAR25 46.00 C 0.00 0.00 0.00 15.15 +7.62 73 0 1,310 0
28MAR25 47.00 C 9.80 9.95 9.80 14.32 +7.65 77 2 1,788 -2
28MAR25 48.00 C 12.00 12.00 12.00 13.42 +7.50 77 20 2,049 0
28MAR25 49.00 C 0.00 0.00 0.00 12.52 +7.21 75 0 1,752 0
28MAR25 50.00 C 7.85 12.26 7.85 11.66 +6.99 75 443 4,893 -304
28MAR25 52.50 C 5.80 10.01 5.30 9.60 +6.29 73 596 1,986 -327
28MAR25 55.00 C 4.50 8.20 3.72 7.80 +5.45 73 1,360 3,604 -172
28MAR25 57.50 C 2.40 6.66 2.40 6.21 +4.58 73 303 3,377 -167
28MAR25 60.00 C 2.42 5.34 2.10 4.94 +3.80 75 1,607 18,724 -1
28MAR25 62.50 C 1.63 4.37 1.63 3.89 +3.09 76 514 14,574 -26
28MAR25 65.00 C 1.36 3.35 1.21 3.10 +2.54 79 1,339 5,781 -218
28MAR25 67.50 C 1.00 2.76 0.95 2.48 +2.09 81 865 1,346 -46
28MAR25 70.00 C 0.83 2.20 0.69 1.95 +1.67 82 1,197 1,360 -1
28MAR25 72.50 C 0.51 1.71 0.51 1.55 +1.35 84 479 979 -62
28MAR25 75.00 C 0.46 1.39 0.46 1.27 +1.12 87 1,066 6,268 +640
28MAR25 77.50 C 0.37 1.18 0.37 1.03 +0.92 89 239 542 +95
28MAR25 80.00 C 0.30 0.90 0.30 0.85 +0.77 91 812 1,373 +676
28MAR25 82.50 C 0.34 0.60 0.34 0.69 +0.63 92 95 106 -27
28MAR25 85.00 C 0.29 0.62 0.29 0.56 +0.51 94 31 300 +7
28MAR25 87.50 C 0.00 0.00 0.00 0.48 +0.44 96 0 16 0
28MAR25 90.00 C 0.34 0.43 0.34 0.40 +0.37 98 33 635 -20
28MAR25 92.50 C 0.00 0.00 0.00 0.35 +0.33 100 0 90 0
28MAR25 95.00 C 0.10 0.35 0.10 0.29 +0.28 102 220 551 +11
29APR25 30.00 C 0.00 0.00 0.00 30.98 +8.25 59 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 29.99 +8.25 62 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 28.99 +8.24 49 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 28.00 +8.23 54 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 27.01 +8.23 55 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 26.03 +8.22 58 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 25.05 +8.21 59 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 24.07 +8.19 59 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 23.09 +8.15 58 0 90 0
29APR25 39.00 C 0.00 0.00 0.00 22.13 +8.12 59 0 120 0
29APR25 40.00 C 16.50 16.50 16.50 21.17 +8.07 59 1 1,166 0
29APR25 41.00 C 0.00 0.00 0.00 20.22 +8.00 59 0 767 0
29APR25 42.00 C 0.00 0.00 0.00 19.29 +7.93 59 0 106 0
29APR25 43.00 C 0.00 0.00 0.00 18.37 +7.83 59 0 392 0
29APR25 44.00 C 0.00 0.00 0.00 17.47 +7.72 60 0 185 0
29APR25 45.00 C 0.00 0.00 0.00 16.58 +7.59 60 0 438 0
29APR25 46.00 C 0.00 0.00 0.00 15.72 +7.37 60 0 203 0
29APR25 47.00 C 0.00 0.00 0.00 14.87 +7.20 60 0 922 0
29APR25 48.00 C 0.00 0.00 0.00 14.05 +7.04 60 0 339 0
29APR25 49.00 C 0.00 0.00 0.00 13.19 +6.80 59 0 367 0
29APR25 50.00 C 9.30 13.50 9.30 12.40 +6.54 59 53 962 -1
29APR25 52.50 C 7.96 7.96 7.96 10.74 +6.17 62 5 376 0
29APR25 55.00 C 5.46 9.08 5.46 9.00 +5.39 61 676 2,058 +270
29APR25 57.50 C 4.50 7.99 4.50 7.57 +4.76 61 68 1,003 +49
29APR25 60.00 C 3.80 6.62 3.80 6.33 +4.13 62 1,126 2,577 +766
29APR25 62.50 C 5.70 5.70 5.42 5.31 +3.57 63 13 715 0
29APR25 65.00 C 2.60 4.49 2.60 4.41 +3.04 63 132 617 +93
29APR25 67.50 C 2.10 3.71 2.10 3.70 +2.62 65 246 768 +184
29APR25 70.00 C 1.62 3.34 1.62 3.12 +2.27 66 208 998 +103
29APR25 72.50 C 1.57 2.99 1.57 2.69 +2.01 68 291 423 +211
29APR25 75.00 C 1.22 2.50 1.22 2.23 +1.69 68 381 551 +227
29APR25 77.50 C 1.04 2.15 1.04 1.92 +1.48 70 399 380 +180
29APR25 80.00 C 0.86 1.93 0.86 1.63 +1.27 71 1,226 1,007 +999
29APR25 82.50 C 0.76 1.43 0.76 1.39 +1.09 72 92 66 +65
29APR25 85.00 C 0.68 1.46 0.68 1.18 +0.93 72 7 7 +7
29APR25 87.50 C 0.00 0.00 0.00 1.01 +0.80 73 0 15 0
29APR25 90.00 C 0.53 0.97 0.53 0.87 +0.70 74 68 73 0
29APR25 92.50 C 0.00 0.00 0.00 0.75 +0.60 75 0 86 0
29APR25 95.00 C 0.46 0.71 0.46 0.66 +0.53 76 47 131 0
29MAY25 33.00 C 0.00 0.00 0.00 28.15 +8.22 56 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 27.17 +8.19 55 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 26.21 +8.17 56 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 25.25 +8.14 56 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 24.30 +8.10 56 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 23.35 +8.04 56 0 2 0
29MAY25 39.00 C 0.00 0.00 0.00 22.42 +7.98 56 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 21.51 +7.92 57 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 20.60 +7.82 57 0 31 0
29MAY25 42.00 C 0.00 0.00 0.00 19.72 +7.73 57 0 18 0
29MAY25 43.00 C 0.00 0.00 0.00 18.85 +7.62 57 0 32 0
29MAY25 44.00 C 0.00 0.00 0.00 18.00 +7.49 57 0 116 0
29MAY25 45.00 C 0.00 0.00 0.00 17.17 +7.36 57 0 34 0
29MAY25 46.00 C 0.00 0.00 0.00 16.36 +7.11 58 0 61 0
29MAY25 47.00 C 0.00 0.00 0.00 15.57 +6.94 58 0 62 0
29MAY25 48.00 C 0.00 0.00 0.00 14.80 +6.79 58 0 93 0
29MAY25 49.00 C 0.00 0.00 0.00 14.01 +6.59 57 0 124 0
29MAY25 50.00 C 0.00 0.00 0.00 13.36 +6.43 58 0 1,946 0
29MAY25 52.50 C 0.00 0.00 0.00 11.56 +5.84 57 0 516 0
29MAY25 55.00 C 6.63 10.18 6.63 10.07 +5.34 58 110 3,539 -38
29MAY25 57.50 C 5.97 9.00 5.97 8.77 +4.85 59 41 682 0
29MAY25 60.00 C 4.60 7.39 4.60 7.55 +4.29 59 38 440 -7
29MAY25 62.50 C 4.15 6.40 4.15 6.48 +3.76 60 9 359 -7
29MAY25 65.00 C 3.89 5.09 3.89 5.61 +3.36 60 19 750 0
29MAY25 67.50 C 3.35 4.40 3.35 4.80 +2.94 61 75 595 +31
29MAY25 70.00 C 2.64 4.20 2.60 4.13 +2.58 61 606 685 +417
29MAY25 72.50 C 0.00 0.00 0.00 3.67 +2.37 63 0 202 0
29MAY25 75.00 C 2.43 3.43 2.38 3.15 +2.06 63 80 1,311 -11
29MAY25 77.50 C 2.41 2.58 2.41 2.77 +1.85 64 34 342 0
29MAY25 80.00 C 1.55 2.63 1.55 2.42 +1.64 65 227 1,279 +166
29MAY25 82.50 C 2.28 2.28 2.28 2.17 +1.50 66 1 61 +1
29MAY25 85.00 C 2.08 2.08 2.08 1.92 +1.35 67 3 7 +3
29MAY25 87.50 C 0.00 0.00 0.00 1.70 +1.21 68 0 22 0
29MAY25 90.00 C 1.10 1.10 1.10 1.50 +1.07 69 2 52 0
29MAY25 92.50 C 0.00 0.00 0.00 1.34 +0.97 70 0 32 0
29MAY25 95.00 C 0.00 0.00 0.00 1.19 +0.86 70 0 45 0
27JUN25 29.00 C 0.00 0.00 0.00 32.18 +8.24 53 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 31.21 +8.24 54 0 2 0
27JUN25 31.00 C 0.00 0.00 0.00 30.24 +8.23 55 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 29.27 +8.22 54 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 28.31 +8.20 54 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 27.35 +8.17 54 0 21 0
27JUN25 35.00 C 0.00 0.00 0.00 26.41 +8.14 55 0 128 0
27JUN25 36.00 C 0.00 0.00 0.00 25.47 +8.10 54 0 101 0
27JUN25 37.00 C 0.00 0.00 0.00 24.55 +8.05 55 0 378 0
27JUN25 38.00 C 0.00 0.00 0.00 23.63 +7.99 55 0 300 0
27JUN25 39.00 C 0.00 0.00 0.00 22.73 +7.92 55 0 280 0
27JUN25 40.00 C 0.00 0.00 0.00 21.85 +7.84 55 0 433 0
27JUN25 41.00 C 0.00 0.00 0.00 20.98 +7.74 55 0 473 0
27JUN25 42.00 C 0.00 0.00 0.00 20.13 +7.64 55 0 328 0
27JUN25 43.00 C 0.00 0.00 0.00 19.30 +7.53 55 0 2,541 0
27JUN25 44.00 C 0.00 0.00 0.00 18.48 +7.39 55 0 1,253 0
27JUN25 45.00 C 0.00 0.00 0.00 17.69 +7.26 56 0 1,344 0
27JUN25 46.00 C 0.00 0.00 0.00 16.92 +7.02 56 0 2,970 0
27JUN25 47.00 C 0.00 0.00 0.00 16.17 +6.81 56 0 421 0
27JUN25 48.00 C 12.00 15.00 12.00 15.44 +6.74 56 14 1,483 0
27JUN25 49.00 C 0.00 0.00 0.00 14.63 +6.43 55 0 719 0
27JUN25 50.00 C 12.00 14.40 12.00 13.96 +6.28 55 41 2,179 0
27JUN25 52.50 C 10.10 10.10 10.10 12.47 +5.95 57 1 1,146 0
27JUN25 55.00 C 8.02 11.18 8.00 10.96 +5.42 57 21 4,858 -1
27JUN25 57.50 C 7.78 10.23 7.77 9.55 +4.83 56 351 3,072 -258
27JUN25 60.00 C 5.72 8.54 5.70 8.43 +4.40 57 56 4,834 -15
27JUN25 62.50 C 6.43 6.43 6.43 7.36 +3.91 57 8 1,151 +8
27JUN25 65.00 C 5.60 6.10 5.60 6.49 +3.53 58 17 746 +13
27JUN25 67.50 C 4.64 5.25 4.64 5.73 +3.20 59 30 2,544 0
27JUN25 70.00 C 4.62 5.53 4.62 5.07 +2.91 60 102 762 +25
27JUN25 72.50 C 3.80 3.80 3.50 4.45 +2.59 60 38 468 +3
27JUN25 75.00 C 2.88 4.00 2.88 3.96 +2.36 61 31 9,905 +12
27JUN25 77.50 C 2.35 2.35 2.35 3.54 +2.15 62 13 466 +13
27JUN25 80.00 C 2.50 3.50 2.50 3.14 +1.93 62 53 467 -8
27JUN25 82.50 C 2.29 2.29 2.29 2.82 +1.76 63 31 32 -29
27JUN25 85.00 C 2.18 2.18 2.18 2.53 +1.60 64 1 58 0
27JUN25 87.50 C 2.38 2.38 2.38 2.29 +1.47 65 2 106 0
27JUN25 90.00 C 2.25 2.25 2.03 2.06 +1.34 65 26 114 -6
27JUN25 92.50 C 0.00 0.00 0.00 1.87 +1.23 66 0 33 0
27JUN25 95.00 C 1.10 1.76 1.10 1.75 +1.19 67 34 170 -1
29SEP25 29.00 C 0.00 0.00 0.00 32.56 +8.12 49 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 31.62 +8.08 49 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 30.68 +8.04 49 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 29.76 +7.99 49 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 28.85 +7.94 49 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 27.94 +7.87 49 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 27.06 +7.81 50 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 26.18 +7.73 50 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 25.32 +7.65 50 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 24.48 +7.57 50 0 1 0
29SEP25 39.00 C 0.00 0.00 0.00 23.65 +7.47 50 0 35 0
29SEP25 40.00 C 0.00 0.00 0.00 22.84 +7.37 50 0 100 0
29SEP25 41.00 C 0.00 0.00 0.00 22.05 +7.26 51 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 21.28 +7.16 51 0 91 0
29SEP25 43.00 C 0.00 0.00 0.00 20.52 +7.03 51 0 57 0
29SEP25 44.00 C 0.00 0.00 0.00 19.79 +6.92 51 0 64 0
29SEP25 45.00 C 17.02 19.02 17.02 19.08 +6.62 51 400 1,286 -262
29SEP25 46.00 C 18.02 18.02 18.02 18.38 +6.62 51 2 414 -2
29SEP25 47.00 C 0.00 0.00 0.00 17.81 +6.52 52 0 587 0
29SEP25 48.00 C 0.00 0.00 0.00 17.06 +6.29 52 0 337 0
29SEP25 49.00 C 0.00 0.00 0.00 16.44 +6.17 52 0 309 0
29SEP25 50.00 C 16.00 16.00 16.00 16.14 +6.41 54 13 1,617 0
29SEP25 52.50 C 0.00 0.00 0.00 14.43 +5.78 53 0 4,601 0
29SEP25 55.00 C 0.00 0.00 0.00 13.02 +5.34 53 0 825 0
29SEP25 57.50 C 10.94 12.33 10.94 11.82 +5.00 53 30 814 0
29SEP25 60.00 C 8.30 11.20 8.30 10.46 +4.35 52 570 2,977 -355
29SEP25 62.50 C 9.18 10.18 9.18 9.71 +4.27 54 626 1,799 -626
29SEP25 65.00 C 8.31 9.24 8.31 8.79 +3.83 54 608 1,514 -421
29SEP25 67.50 C 0.00 0.00 0.00 8.02 +3.57 55 0 1,454 0
29SEP25 70.00 C 5.97 7.37 5.97 7.28 +3.30 55 19 979 +1
29SEP25 72.50 C 0.00 0.00 0.00 6.65 +3.04 55 0 349 0
29SEP25 75.00 C 6.19 6.39 6.02 6.01 +2.70 56 160 316 +37
29SEP25 77.50 C 5.56 5.56 5.56 5.58 +2.56 56 50 317 +50
29SEP25 80.00 C 4.00 5.46 4.00 5.13 +2.36 57 992 6,162 -22
29SEP25 82.50 C 0.00 0.00 0.00 4.72 +2.14 58 0 30 0
29SEP25 85.00 C 4.46 4.46 4.46 4.34 +1.96 58 12 61 0
29SEP25 87.50 C 0.00 0.00 0.00 3.97 +1.76 58 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 3.64 +1.57 59 0 220 0
29SEP25 92.50 C 0.00 0.00 0.00 3.35 +1.41 59 0 18 0
29SEP25 95.00 C 2.43 3.50 2.43 3.08 +1.20 59 40 338 -5
30DEC25 30.00 C 0.00 0.00 0.00 32.16 +7.93 49 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 31.28 +7.88 49 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 30.41 +7.82 49 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 29.56 +7.76 50 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 28.71 +7.68 50 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 27.89 +7.62 50 0 23 0
30DEC25 36.00 C 0.00 0.00 0.00 27.07 +7.53 50 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 26.28 +7.46 50 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 25.49 +7.36 50 0 25 0
30DEC25 39.00 C 0.00 0.00 0.00 24.73 +7.28 50 0 21 0
30DEC25 40.00 C 0.00 0.00 0.00 23.98 +7.18 50 0 70 0
30DEC25 41.00 C 0.00 0.00 0.00 23.25 +7.09 50 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 22.54 +6.99 50 0 17 0
30DEC25 43.00 C 0.00 0.00 0.00 21.84 +6.88 51 0 23 0
30DEC25 44.00 C 0.00 0.00 0.00 21.16 +6.78 51 0 64 0
30DEC25 45.00 C 16.50 20.50 16.50 20.50 +6.67 51 8 261 -3
30DEC25 46.00 C 0.00 0.00 0.00 19.86 +6.59 51 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 19.23 +6.38 51 0 354 0
30DEC25 48.00 C 15.00 15.00 15.00 18.63 +6.28 51 1 179 -1
30DEC25 49.00 C 0.00 0.00 0.00 18.05 +6.18 51 0 414 0
30DEC25 50.00 C 16.60 16.60 16.60 17.46 +6.14 51 1 203 -1
30DEC25 52.50 C 0.00 0.00 0.00 16.08 +5.76 51 0 8 0
30DEC25 55.00 C 15.04 15.04 15.04 14.74 +5.42 51 1 1,381 +1
30DEC25 57.50 C 0.00 0.00 0.00 13.65 +5.18 52 0 2,129 0
30DEC25 60.00 C 0.00 0.00 0.00 12.42 +4.71 51 0 821 0
30DEC25 62.50 C 10.73 10.73 10.73 11.53 +4.46 52 4 438 +4
30DEC25 65.00 C 0.00 0.00 0.00 10.58 +4.14 52 0 72 0
30DEC25 67.50 C 0.00 0.00 0.00 9.77 +3.85 52 0 37 0
30DEC25 70.00 C 8.50 9.00 8.50 9.09 +3.65 53 2 158 +1
30DEC25 72.50 C 0.00 0.00 0.00 8.40 +3.20 53 0 62 0
30DEC25 75.00 C 5.90 5.90 5.90 7.80 +3.17 53 2 22 0
30DEC25 77.50 C 7.36 7.36 7.36 7.21 +2.93 54 5 65 0
30DEC25 80.00 C 5.50 6.19 5.50 6.76 +2.67 54 21 23 +21
30DEC25 82.50 C 0.00 0.00 0.00 6.31 +2.49 55 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 5.90 +2.32 55 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 5.42 +2.06 55 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 5.05 +1.89 55 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 4.72 +1.74 56 0 0 0
30DEC25 95.00 C 3.60 4.88 3.60 4.54 +1.72 57 9 13 +2
30MAR26 41.00 C 0.00 0.00 0.00 24.30 +7.10 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 23.63 +7.01 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 22.98 +6.92 50 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.34 +6.83 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.72 +6.73 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.11 +6.58 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.52 +6.46 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.95 +6.37 50 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.40 +6.27 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.84 +6.18 51 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 17.47 +5.85 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 16.20 +5.52 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 15.20 +5.42 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 14.15 +5.09 51 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 13.17 +4.80 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 12.22 +4.47 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 11.46 +4.29 52 0 0 0
30MAR26 70.00 C 10.20 10.20 10.20 10.61 +3.93 51 2 2 +2
30MAR26 72.50 C 0.00 0.00 0.00 9.97 +3.75 52 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.38 +3.70 52 0 0 0
TOTAL CALL 36,828 200,888 +5,882
07MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
07MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
07MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 256 0 15 0
07MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 240 0 163 0
07MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 225 0 145 0
07MAR25 46.00 P 0.01 0.01 0.01 0.01 0.00 209 25 133 -25
07MAR25 47.00 P 0.01 0.01 0.01 0.01 0.00 195 5 156 -5
07MAR25 48.00 P 0.00 0.00 0.00 0.01 -0.03 180 0 182 0
07MAR25 49.00 P 0.03 0.04 0.03 0.01 -0.07 166 3 675 -2
07MAR25 50.00 P 0.06 0.06 0.03 0.01 -0.19 152 15 819 -6
07MAR25 52.50 P 0.14 0.14 0.05 0.02 -0.95 129 99 168 +10
07MAR25 55.00 P 0.46 0.65 0.07 0.09 -2.61 121 1,305 554 +350
07MAR25 57.50 P 2.06 2.12 0.32 0.38 -4.57 119 1,475 792 +356
07MAR25 60.00 P 3.65 3.70 0.95 1.09 -6.38 115 2,369 657 +645
07MAR25 62.50 P 3.64 3.89 2.22 2.69 -7.26 133 204 175 +175
07MAR25 65.00 P 6.58 6.58 4.38 4.77 -7.68 153 26 12 +12
07MAR25 67.50 P 0.00 0.00 0.00 6.88 -8.07 144 0 0 0
07MAR25 70.00 P 0.00 0.00 0.00 9.26 -8.19 146 0 0 0
07MAR25 72.50 P 0.00 0.00 0.00 11.75 -8.20 171 0 0 0
07MAR25 75.00 P 0.00 0.00 0.00 14.23 -8.22 185 0 0 0
07MAR25 77.50 P 0.00 0.00 0.00 16.72 -8.23 199 0 0 0
07MAR25 80.00 P 0.00 0.00 0.00 19.21 -8.24 207 0 0 0
07MAR25 82.50 P 0.00 0.00 0.00 21.71 -8.24 228 0 0 0
07MAR25 85.00 P 0.00 0.00 0.00 24.20 -8.25 0 0 0 0
07MAR25 87.50 P 0.00 0.00 0.00 26.70 -8.25 0 0 0 0
07MAR25 90.00 P 0.00 0.00 0.00 29.20 -8.25 0 0 0 0
07MAR25 92.50 P 0.00 0.00 0.00 31.70 -8.25 0 0 0 0
07MAR25 95.00 P 0.00 0.00 0.00 34.20 -8.25 0 0 0 0
14MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
14MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
14MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 89 0
14MAR25 44.00 P 0.00 0.00 0.00 0.01 -0.01 85 0 35 0
14MAR25 45.00 P 0.08 0.08 0.07 0.01 -0.04 79 40 102 -40
14MAR25 46.00 P 0.00 0.00 0.00 0.03 -0.06 85 0 66 0
14MAR25 47.00 P 0.08 0.10 0.08 0.05 -0.12 85 36 47 -27
14MAR25 48.00 P 0.11 0.14 0.09 0.08 -0.23 85 24 93 -1
14MAR25 49.00 P 0.14 0.15 0.14 0.11 -0.38 83 91 97 +44
14MAR25 50.00 P 0.20 0.26 0.18 0.17 -0.58 84 304 256 +141
14MAR25 52.50 P 0.66 0.66 0.37 0.41 -1.37 84 606 309 +300
14MAR25 55.00 P 1.60 1.60 0.70 0.83 -2.52 83 4,454 730 +730
14MAR25 57.50 P 2.05 2.05 1.32 1.57 -3.76 84 1,195 473 +473
14MAR25 60.00 P 2.99 3.01 2.30 2.58 -5.10 83 1,443 1,101 +1,101
14MAR25 62.50 P 4.64 4.67 3.67 4.09 -5.96 88 199 183 +183
14MAR25 65.00 P 0.00 0.00 0.00 5.88 -6.61 91 0 0 0
14MAR25 67.50 P 0.00 0.00 0.00 7.84 -7.12 94 0 0 0
14MAR25 70.00 P 0.00 0.00 0.00 9.98 -7.47 97 0 0 0
14MAR25 72.50 P 0.00 0.00 0.00 12.24 -7.71 101 0 0 0
14MAR25 75.00 P 0.00 0.00 0.00 14.57 - 104 0 0 -
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 110 0 696 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 105 0 569 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 100 0 254 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,291 0
28MAR25 33.00 P 0.05 0.05 0.05 0.01 0.00 92 12 339 0
28MAR25 34.00 P 0.05 0.05 0.05 0.01 0.00 88 12 428 0
28MAR25 35.00 P 0.06 0.06 0.06 0.01 0.00 84 15 751 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 591 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 1,601 0
28MAR25 38.00 P 0.07 0.07 0.07 0.01 -0.03 72 10 1,252 0
28MAR25 39.00 P 0.00 0.00 0.00 0.02 -0.04 74 0 2,016 0
28MAR25 40.00 P 0.00 0.00 0.00 0.03 -0.06 73 0 8,253 0
28MAR25 41.00 P 0.00 0.00 0.00 0.04 -0.10 72 0 948 0
28MAR25 42.00 P 0.19 0.19 0.18 0.06 -0.14 72 23 2,891 -14
28MAR25 43.00 P 0.25 0.25 0.17 0.09 -0.20 73 56 2,417 -1
28MAR25 44.00 P 0.25 0.25 0.21 0.13 -0.28 73 69 1,517 +36
28MAR25 45.00 P 0.33 0.33 0.24 0.18 -0.38 73 112 3,874 +6
28MAR25 46.00 P 0.39 0.39 0.30 0.25 -0.49 73 57 3,664 -12
28MAR25 47.00 P 0.51 0.53 0.36 0.33 -0.61 74 181 2,202 -18
28MAR25 48.00 P 0.64 0.70 0.44 0.44 -0.76 74 495 2,375 +129
28MAR25 49.00 P 0.79 0.85 0.57 0.56 -0.99 74 178 1,744 -80
28MAR25 50.00 P 1.00 1.26 0.65 0.72 -1.16 74 920 4,344 +370
28MAR25 52.50 P 1.80 1.85 1.06 1.23 -1.82 75 384 2,455 -3
28MAR25 55.00 P 2.77 3.00 1.68 1.93 -2.62 75 568 4,154 +235
28MAR25 57.50 P 3.17 3.38 2.60 2.82 -3.52 74 313 2,208 +113
28MAR25 60.00 P 5.20 5.20 3.70 4.06 -4.31 76 97 1,148 +50
28MAR25 62.50 P 5.48 5.80 5.07 5.58 -4.96 78 8 2,326 +6
28MAR25 65.00 P 8.00 8.00 6.80 7.23 -5.58 80 2 531 +1
28MAR25 67.50 P 8.94 9.54 8.94 9.06 -6.16 81 60 150 +60
28MAR25 70.00 P 11.58 11.58 11.58 11.01 -6.60 82 6 146 +6
28MAR25 72.50 P 0.00 0.00 0.00 13.15 -6.90 85 0 0 0
28MAR25 75.00 P 16.02 16.02 16.00 15.32 -7.18 87 13 16 +12
28MAR25 77.50 P 18.34 18.34 18.34 17.59 -7.39 89 50 50 +50
28MAR25 80.00 P 0.00 0.00 0.00 19.89 -7.57 90 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 22.25 -7.70 92 0 180 0
28MAR25 85.00 P 0.00 0.00 0.00 24.63 -7.82 94 0 180 0
28MAR25 87.50 P 0.00 0.00 0.00 27.04 -7.91 96 0 240 0
28MAR25 90.00 P 29.15 29.15 29.15 29.47 -7.98 98 320 380 +320
28MAR25 92.50 P 0.00 0.00 0.00 31.91 -8.04 99 0 30 0
28MAR25 95.00 P 0.00 0.00 0.00 34.36 -8.09 101 0 424 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 270 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 75 0
29APR25 32.00 P 0.07 0.07 0.07 0.01 0.00 61 10 94 +10
29APR25 33.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 181 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 458 0
29APR25 35.00 P 0.00 0.00 0.00 0.02 -0.03 58 0 101 0
29APR25 36.00 P 0.14 0.14 0.14 0.04 -0.04 60 28 460 0
29APR25 37.00 P 0.15 0.15 0.15 0.05 -0.06 59 30 1,700 0
29APR25 38.00 P 0.16 0.16 0.16 0.07 -0.09 59 2 1,938 +2
29APR25 39.00 P 0.00 0.00 0.00 0.10 -0.13 59 0 1,202 0
29APR25 40.00 P 0.26 0.26 0.23 0.14 -0.18 59 20 1,520 +11
29APR25 41.00 P 0.29 0.29 0.29 0.19 -0.25 59 1 388 -1
29APR25 42.00 P 0.41 0.41 0.41 0.25 -0.33 60 4 289 +4
29APR25 43.00 P 0.43 0.43 0.43 0.33 -0.42 60 5 935 +2
29APR25 44.00 P 0.61 0.61 0.46 0.41 -0.52 60 92 471 -55
29APR25 45.00 P 0.64 0.64 0.55 0.53 -0.63 60 66 474 -9
29APR25 46.00 P 0.80 0.80 0.64 0.66 -0.76 60 56 425 -7
29APR25 47.00 P 1.12 1.12 0.89 0.82 -0.89 60 36 236 -13
29APR25 48.00 P 1.02 1.02 1.02 0.99 -1.07 61 5 211 0
29APR25 49.00 P 1.35 1.35 1.19 1.21 -1.23 61 97 511 +12
29APR25 50.00 P 1.80 1.80 1.32 1.44 -1.42 61 216 722 +135
29APR25 52.50 P 2.32 2.32 1.98 2.12 -2.02 62 117 705 +30
29APR25 55.00 P 4.10 4.10 2.78 2.99 -2.64 62 142 1,541 +82
29APR25 57.50 P 4.04 4.19 3.90 4.05 -3.30 62 127 726 -15
29APR25 60.00 P 6.06 6.06 5.00 5.32 -4.02 63 179 336 +132
29APR25 62.50 P 6.76 7.06 6.76 6.77 -4.57 64 30 182 +6
29APR25 65.00 P 8.39 8.74 8.37 8.40 -5.09 65 89 89 +89
29APR25 67.50 P 0.00 0.00 0.00 10.17 -5.54 66 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 12.03 -5.96 66 0 50 0
29APR25 72.50 P 14.64 14.64 14.64 14.04 -6.30 68 50 96 +50
29APR25 75.00 P 16.79 16.79 16.67 16.06 -6.66 68 65 672 +15
29APR25 77.50 P 0.00 0.00 0.00 18.23 -6.90 69 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 20.43 -7.14 70 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 22.71 -7.31 71 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 25.00 -7.49 72 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 27.36 -7.61 73 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 29.72 -7.74 74 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 32.12 -7.83 75 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 34.53 -7.92 75 0 0 0
29MAY25 33.00 P 0.15 0.15 0.15 0.04 -0.03 55 15 203 +15
29MAY25 34.00 P 0.00 0.00 0.00 0.06 -0.05 56 0 248 0
29MAY25 35.00 P 0.00 0.00 0.00 0.08 -0.08 55 0 44 0
29MAY25 36.00 P 0.23 0.23 0.23 0.12 -0.11 56 1 151 +1
29MAY25 37.00 P 0.00 0.00 0.00 0.15 -0.16 56 0 91 0
29MAY25 38.00 P 0.00 0.00 0.00 0.21 -0.21 57 0 519 0
29MAY25 39.00 P 0.00 0.00 0.00 0.27 -0.27 57 0 194 0
29MAY25 40.00 P 0.43 0.43 0.43 0.35 -0.35 57 2 1,919 +2
29MAY25 41.00 P 0.55 0.55 0.55 0.44 -0.43 57 20 284 0
29MAY25 42.00 P 0.80 0.80 0.80 0.55 -0.54 57 4 189 0
29MAY25 43.00 P 0.96 0.96 0.96 0.67 -0.65 57 1 299 -1
29MAY25 44.00 P 0.00 0.00 0.00 0.82 -0.76 58 0 265 0
29MAY25 45.00 P 1.32 1.32 1.02 0.99 -0.89 58 27 462 -5
29MAY25 46.00 P 1.20 1.25 1.20 1.16 -1.02 58 3 328 0
29MAY25 47.00 P 1.37 1.37 1.37 1.39 -1.15 58 49 301 +49
29MAY25 48.00 P 1.60 1.60 1.60 1.62 -1.31 59 34 186 +34
29MAY25 49.00 P 1.98 1.98 1.85 1.88 -1.46 59 62 400 +61
29MAY25 50.00 P 2.79 2.79 2.00 2.16 -1.66 59 63 312 +5
29MAY25 52.50 P 3.25 3.28 2.79 2.93 -2.18 59 115 440 +38
29MAY25 55.00 P 4.15 4.15 3.92 3.89 -2.72 59 22 436 +21
29MAY25 57.50 P 5.09 5.21 4.91 5.02 -3.28 60 35 977 +3
29MAY25 60.00 P 6.90 6.90 6.00 6.32 -3.86 60 83 550 +31
29MAY25 62.50 P 7.80 7.80 7.80 7.77 -4.35 60 15 581 +15
29MAY25 65.00 P 9.41 9.73 9.41 9.37 -4.79 61 45 45 +45
29MAY25 67.50 P 0.00 0.00 0.00 11.11 -5.19 62 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 12.90 -5.59 62 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 14.82 -5.95 63 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 16.85 -6.22 64 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 18.92 -6.50 64 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 21.09 -6.70 65 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 23.28 -6.92 66 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 25.53 -7.10 67 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 27.82 -7.25 68 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 30.12 -7.41 68 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 32.47 -7.53 69 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 34.84 -7.63 70 0 0 0
27JUN25 29.00 P 0.13 0.13 0.02 0.03 0.00 55 130 1,084 +115
27JUN25 30.00 P 0.15 0.15 0.14 0.04 -0.01 54 30 89 +30
27JUN25 31.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 112 0
27JUN25 32.00 P 0.20 0.20 0.19 0.07 -0.04 54 60 292 0
27JUN25 33.00 P 0.00 0.00 0.00 0.10 -0.05 54 0 268 0
27JUN25 34.00 P 0.00 0.00 0.00 0.13 -0.08 54 0 945 0
27JUN25 35.00 P 0.37 0.37 0.37 0.17 -0.12 54 3 881 0
27JUN25 36.00 P 0.00 0.00 0.00 0.23 -0.15 55 0 402 0
27JUN25 37.00 P 0.44 0.44 0.44 0.30 -0.20 55 4 1,696 -4
27JUN25 38.00 P 0.00 0.00 0.00 0.38 -0.26 55 0 517 0
27JUN25 39.00 P 0.62 0.62 0.62 0.47 -0.34 55 2 2,132 -2
27JUN25 40.00 P 0.75 0.75 0.75 0.58 -0.41 56 5 3,977 0
27JUN25 41.00 P 0.85 0.85 0.83 0.70 -0.53 56 7 4,469 -5
27JUN25 42.00 P 1.00 1.00 0.95 0.83 -0.63 56 4 1,545 -4
27JUN25 43.00 P 0.00 0.00 0.00 1.01 -0.75 56 0 2,346 0
27JUN25 44.00 P 0.00 0.00 0.00 1.18 -0.88 56 0 1,506 0
27JUN25 45.00 P 1.65 1.65 1.65 1.38 -1.01 56 2 2,598 -2
27JUN25 46.00 P 1.60 1.64 1.60 1.61 -1.13 56 29 783 +25
27JUN25 47.00 P 1.98 1.98 1.98 1.85 -1.26 57 2 1,976 0
27JUN25 48.00 P 2.17 2.17 2.17 2.11 -1.42 57 27 1,502 0
27JUN25 49.00 P 0.00 0.00 0.00 2.40 -1.57 57 0 1,392 0
27JUN25 50.00 P 0.00 0.00 0.00 2.68 -1.77 57 0 1,860 0
27JUN25 52.50 P 3.56 3.56 3.56 3.55 -2.23 57 11 290 +3
27JUN25 55.00 P 5.66 5.66 4.40 4.57 -2.71 57 21 2,786 -3
27JUN25 57.50 P 7.09 7.09 5.68 5.73 -3.22 57 63 1,602 +33
27JUN25 60.00 P 7.77 7.83 6.79 7.08 -3.71 58 574 2,681 +513
27JUN25 62.50 P 0.00 0.00 0.00 8.52 -4.17 58 0 195 0
27JUN25 65.00 P 10.12 10.12 10.12 10.11 -4.58 59 3 5 +3
27JUN25 67.50 P 0.00 0.00 0.00 11.80 -4.96 59 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 13.58 -5.35 60 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 15.51 -5.61 61 0 30 0
27JUN25 75.00 P 0.00 0.00 0.00 17.47 -5.93 61 0 26 0
27JUN25 77.50 P 0.00 0.00 0.00 19.55 -6.15 62 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 21.64 -6.40 63 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 23.82 -6.59 63 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 26.03 -6.76 64 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 28.26 -6.95 65 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 30.56 -7.08 66 0 46 0
27JUN25 92.50 P 0.00 0.00 0.00 32.87 -7.21 66 0 90 0
27JUN25 95.00 P 0.00 0.00 0.00 35.19 -7.35 67 0 346 0
29SEP25 29.00 P 0.34 0.35 0.11 0.11 -0.13 49 160 1,039 +160
29SEP25 30.00 P 0.00 0.00 0.00 0.14 -0.17 48 0 220 0
29SEP25 31.00 P 0.00 0.00 0.00 0.18 -0.22 49 0 202 0
29SEP25 32.00 P 0.00 0.00 0.00 0.24 -0.26 49 0 45 0
29SEP25 33.00 P 0.00 0.00 0.00 0.30 -0.34 49 0 202 0
29SEP25 34.00 P 0.00 0.00 0.00 0.38 -0.39 49 0 203 0
29SEP25 35.00 P 0.00 0.00 0.00 0.47 -0.48 49 0 217 0
29SEP25 36.00 P 0.00 0.00 0.00 0.57 -0.56 50 0 358 0
29SEP25 37.00 P 0.00 0.00 0.00 0.70 -0.64 50 0 662 0
29SEP25 38.00 P 0.00 0.00 0.00 0.83 -0.74 50 0 7,269 0
29SEP25 39.00 P 1.20 1.20 1.20 1.01 -0.80 51 10 501 +10
29SEP25 40.00 P 1.47 1.47 1.47 1.19 -0.92 51 1 5,367 0
29SEP25 41.00 P 1.62 1.62 1.62 1.38 -1.03 51 2 329 -2
29SEP25 42.00 P 0.00 0.00 0.00 1.55 -1.17 51 0 446 0
29SEP25 43.00 P 0.00 0.00 0.00 1.84 -1.23 51 0 526 0
29SEP25 44.00 P 2.48 2.48 2.48 2.08 -1.33 52 80 476 -80
29SEP25 45.00 P 2.88 2.88 2.88 2.36 -1.44 52 80 3,105 -80
29SEP25 46.00 P 3.10 3.10 3.10 2.67 -1.54 52 2 599 -2
29SEP25 47.00 P 0.00 0.00 0.00 2.98 -1.66 52 0 306 0
29SEP25 48.00 P 0.00 0.00 0.00 3.30 -1.80 52 0 277 0
29SEP25 49.00 P 0.00 0.00 0.00 3.69 -1.89 53 0 512 0
29SEP25 50.00 P 0.00 0.00 0.00 4.08 -2.00 53 0 310 0
29SEP25 52.50 P 5.63 5.63 5.22 5.11 -2.35 53 66 1,438 +66
29SEP25 55.00 P 0.00 0.00 0.00 6.21 -2.76 53 0 683 0
29SEP25 57.50 P 0.00 0.00 0.00 7.47 -3.11 54 0 397 0
29SEP25 60.00 P 0.00 0.00 0.00 8.84 -3.53 54 0 135 0
29SEP25 62.50 P 0.00 0.00 0.00 10.31 -3.95 54 0 136 0
29SEP25 65.00 P 0.00 0.00 0.00 11.89 -4.33 55 0 64 0
29SEP25 67.50 P 0.00 0.00 0.00 13.53 -4.68 55 0 1 0
29SEP25 70.00 P 0.00 0.00 0.00 15.22 -5.10 55 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 17.01 -5.44 55 0 30 0
29SEP25 75.00 P 0.00 0.00 0.00 18.92 -5.70 56 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 20.85 -6.01 56 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 22.86 -6.25 56 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 24.93 -6.45 57 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 27.02 -6.69 57 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 29.17 -6.88 58 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 31.36 -7.04 58 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 33.57 -7.20 58 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 35.80 -7.37 58 0 0 0
30DEC25 30.00 P 0.68 0.68 0.61 0.41 -0.31 50 75 170 +60
30DEC25 31.00 P 0.80 0.80 0.80 0.49 -0.36 49 1 249 0
30DEC25 32.00 P 0.97 0.97 0.86 0.58 -0.45 50 16 45 +15
30DEC25 33.00 P 0.00 0.00 0.00 0.70 -0.50 50 0 37 0
30DEC25 34.00 P 0.00 0.00 0.00 0.83 -0.56 50 0 7 0
30DEC25 35.00 P 0.00 0.00 0.00 0.96 -0.66 50 0 74 0
30DEC25 36.00 P 1.45 1.45 1.45 1.13 -0.78 50 2 56 0
30DEC25 37.00 P 1.58 1.58 1.58 1.30 -0.80 50 2 65 0
30DEC25 38.00 P 0.00 0.00 0.00 1.48 -0.91 50 0 209 0
30DEC25 39.00 P 0.00 0.00 0.00 1.69 -1.00 50 0 148 0
30DEC25 40.00 P 0.00 0.00 0.00 1.93 -1.11 50 0 187 0
30DEC25 41.00 P 0.00 0.00 0.00 2.16 -1.23 50 0 221 0
30DEC25 42.00 P 0.00 0.00 0.00 2.40 -1.25 50 0 411 0
30DEC25 43.00 P 0.00 0.00 0.00 2.70 -1.32 51 0 1,073 0
30DEC25 44.00 P 0.00 0.00 0.00 3.09 -1.34 51 0 65 0
30DEC25 45.00 P 4.10 4.10 4.10 3.40 -1.44 51 20 119 -20
30DEC25 46.00 P 3.90 3.90 3.90 3.72 -1.64 52 5 171 0
30DEC25 47.00 P 4.25 4.25 4.25 4.11 -1.72 52 2 63 0
30DEC25 48.00 P 0.00 0.00 0.00 4.49 -1.74 52 0 72 0
30DEC25 49.00 P 0.00 0.00 0.00 4.86 -1.95 52 0 69 0
30DEC25 50.00 P 6.20 6.20 5.38 5.28 -2.03 52 63 108 +63
30DEC25 52.50 P 0.00 0.00 0.00 6.34 -2.31 52 0 17 0
30DEC25 55.00 P 7.99 7.99 7.50 7.51 -2.66 52 19 1,230 +5
30DEC25 57.50 P 0.00 0.00 0.00 8.78 -3.06 52 0 2,012 0
30DEC25 60.00 P 0.00 0.00 0.00 10.17 -3.40 53 0 842 0
30DEC25 62.50 P 0.00 0.00 0.00 11.65 -3.72 53 0 0 0
30DEC25 65.00 P 14.01 14.01 14.01 13.21 -4.06 53 1 2 +1
30DEC25 67.50 P 14.65 14.65 14.65 14.90 -4.33 54 1 4 +1
30DEC25 70.00 P 0.00 0.00 0.00 16.49 -4.73 53 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 18.25 -5.06 53 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 20.09 -5.35 54 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 22.02 -5.56 54 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 23.96 -5.81 54 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 25.94 -6.08 54 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 28.02 -6.25 55 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 30.11 -6.43 55 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 32.21 -6.64 55 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 34.38 -6.81 56 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 36.59 -6.95 56 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.85 -1.23 50 0 2 0
30MAR26 42.00 P 3.25 3.25 3.25 3.15 -1.24 50 20 22 +20
30MAR26 43.00 P 4.04 4.04 4.04 3.46 -1.33 50 1 1 +1
30MAR26 44.00 P 0.00 0.00 0.00 3.84 -1.36 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.24 -1.42 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.60 -1.50 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 4.97 -1.62 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.35 -1.83 51 0 16 0
30MAR26 49.00 P 0.00 0.00 0.00 5.77 -1.91 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.14 -2.07 51 0 10 0
30MAR26 52.50 P 0.00 0.00 0.00 7.29 -2.25 51 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.50 -2.56 51 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 9.83 -2.84 51 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.21 -3.19 52 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 12.71 -3.47 52 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.27 -3.72 52 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.86 -4.08 52 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.49 -4.41 52 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.24 -4.65 52 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.00 -4.98 52 0 0 0
TOTAL PUT 21,548 167,657 +7,394
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 110.30
28MAR25 49.00 C 0.00 0.00 0.00 61.42 +0.58 98 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 60.42 +0.49 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 57.93 +0.44 94 0 10 0
28MAR25 55.00 C 0.00 0.00 0.00 55.43 +0.49 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 52.94 +0.49 77 0 60 0
28MAR25 60.00 C 0.00 0.00 0.00 50.45 +0.50 81 0 10 0
28MAR25 62.50 C 0.00 0.00 0.00 47.96 +0.50 80 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 45.47 +0.50 77 0 50 0
28MAR25 67.50 C 0.00 0.00 0.00 42.98 +0.49 74 0 115 0
28MAR25 70.00 C 0.00 0.00 0.00 40.51 +0.50 76 0 520 0
28MAR25 72.50 C 0.00 0.00 0.00 38.04 +0.49 75 0 501 0
28MAR25 75.00 C 0.00 0.00 0.00 35.60 +0.49 76 0 330 0
28MAR25 77.50 C 0.00 0.00 0.00 33.18 +0.49 76 0 97 0
28MAR25 80.00 C 0.00 0.00 0.00 30.79 +0.49 76 0 359 0
28MAR25 82.50 C 0.00 0.00 0.00 28.44 +0.48 75 0 231 0
28MAR25 85.00 C 0.00 0.00 0.00 26.15 +0.48 75 0 593 0
28MAR25 87.50 C 0.00 0.00 0.00 23.93 +0.48 76 0 751 0
28MAR25 90.00 C 0.00 0.00 0.00 21.82 +0.34 76 0 1,153 0
28MAR25 92.50 C 0.00 0.00 0.00 19.73 +0.46 76 0 404 0
28MAR25 95.00 C 0.00 0.00 0.00 17.77 +0.45 76 0 755 0
28MAR25 97.50 C 0.00 0.00 0.00 15.75 +0.32 73 0 861 0
28MAR25 100.00 C 13.00 13.85 13.00 14.08 +0.44 74 27 1,391 -19
28MAR25 102.50 C 0.00 0.00 0.00 12.37 +0.30 73 0 1,106 0
28MAR25 105.00 C 0.00 0.00 0.00 10.75 +0.10 72 0 914 0
28MAR25 107.50 C 9.29 10.24 8.60 9.51 +0.21 74 24 612 -5
28MAR25 110.00 C 8.30 8.48 7.65 8.48 +0.34 76 389 1,472 -15
28MAR25 112.50 C 7.57 7.57 6.80 7.34 +0.23 75 364 1,809 -143
28MAR25 115.00 C 6.35 6.56 5.65 6.46 +0.24 77 366 2,289 0
28MAR25 117.50 C 5.40 5.60 5.40 5.61 +0.28 77 2 482 0
28MAR25 120.00 C 4.80 5.10 4.25 4.80 +0.26 77 252 1,023 +30
28MAR25 122.50 C 4.56 4.56 3.70 4.08 +0.23 77 92 500 +20
28MAR25 125.00 C 3.58 3.81 3.30 3.46 +0.21 77 175 344 -28
28MAR25 127.50 C 3.10 3.23 2.85 2.91 +0.18 76 77 513 -10
28MAR25 130.00 C 2.80 2.92 2.60 2.45 +0.17 76 11 963 +4
28MAR25 132.50 C 2.60 2.70 2.05 2.05 +0.15 76 47 472 -32
28MAR25 135.00 C 2.08 2.20 1.94 1.70 +0.12 76 26 240 0
28MAR25 137.50 C 1.86 1.86 1.86 1.41 +0.11 76 3 309 0
28MAR25 140.00 C 1.60 1.69 1.44 1.17 +0.10 76 65 549 +13
28MAR25 142.50 C 0.00 0.00 0.00 0.96 +0.08 76 0 201 0
28MAR25 145.00 C 1.03 1.27 1.03 0.79 +0.07 76 52 204 -12
28MAR25 147.50 C 0.00 0.00 0.00 0.65 +0.06 76 0 214 0
28MAR25 150.00 C 0.99 0.99 0.99 0.53 +0.05 76 1 252 +1
28MAR25 152.50 C 0.88 0.88 0.83 0.43 +0.04 76 5 108 +1
28MAR25 155.00 C 0.62 0.62 0.62 0.35 +0.04 76 20 226 -20
28MAR25 157.50 C 0.00 0.00 0.00 0.28 +0.03 76 0 40 0
28MAR25 160.00 C 0.00 0.00 0.00 0.23 +0.03 76 0 174 0
28MAR25 162.50 C 0.47 0.55 0.47 0.18 +0.02 76 60 236 +30
28MAR25 165.00 C 0.00 0.00 0.00 0.15 +0.02 76 0 270 0
28MAR25 167.50 C 0.00 0.00 0.00 0.12 +0.01 76 0 136 0
28MAR25 170.00 C 0.00 0.00 0.00 0.10 +0.02 76 0 43 0
28MAR25 172.50 C 0.00 0.00 0.00 0.08 +0.01 76 0 43 0
28MAR25 175.00 C 0.00 0.00 0.00 0.06 0.00 76 0 41 0
28MAR25 177.50 C 0.00 0.00 0.00 0.05 +0.01 76 0 238 0
28MAR25 180.00 C 0.00 0.00 0.00 0.04 +0.01 76 0 310 0
28MAR25 182.50 C 0.00 0.00 0.00 0.03 +0.01 76 0 1 0
28MAR25 185.00 C 0.00 0.00 0.00 0.02 +0.01 74 0 114 0
28MAR25 187.50 C 0.19 0.19 0.19 0.01 0.00 71 5 108 0
28MAR25 190.00 C 0.00 0.00 0.00 0.01 0.00 73 0 320 0
28MAR25 192.50 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
28MAR25 195.00 C 0.00 0.00 0.00 0.01 0.00 76 0 117 0
28MAR25 197.50 C 0.00 0.00 0.00 0.01 0.00 78 0 204 0
28MAR25 200.00 C 0.00 0.00 0.00 0.01 0.00 79 0 277 0
28MAR25 205.00 C 0.00 0.00 0.00 0.01 0.00 82 0 499 0
29APR25 62.50 C 0.00 0.00 0.00 48.25 +0.50 65 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 45.81 +0.50 65 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 43.39 +0.50 65 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 41.00 +0.51 65 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 38.65 +0.52 65 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 36.33 +0.52 65 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 34.06 +0.53 65 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 31.84 +0.53 65 0 75 0
29APR25 82.50 C 0.00 0.00 0.00 29.69 +0.54 65 0 255 0
29APR25 85.00 C 0.00 0.00 0.00 27.60 +0.54 65 0 119 0
29APR25 87.50 C 0.00 0.00 0.00 25.59 +0.54 65 0 451 0
29APR25 90.00 C 0.00 0.00 0.00 23.58 +0.42 64 0 838 0
29APR25 92.50 C 0.00 0.00 0.00 21.82 +0.55 65 0 330 0
29APR25 95.00 C 0.00 0.00 0.00 20.06 +0.54 65 0 327 0
29APR25 97.50 C 0.00 0.00 0.00 18.39 +0.53 65 0 370 0
29APR25 100.00 C 15.84 15.84 15.84 16.60 +0.45 63 10 639 +10
29APR25 102.50 C 0.00 0.00 0.00 15.24 +0.59 64 0 284 0
29APR25 105.00 C 0.00 0.00 0.00 13.75 +0.37 64 0 947 0
29APR25 107.50 C 0.00 0.00 0.00 12.55 +0.42 64 0 421 0
29APR25 110.00 C 11.30 11.47 11.30 11.47 +0.48 65 6 178 +5
29APR25 112.50 C 10.26 10.64 9.70 10.47 +0.54 66 77 274 +73
29APR25 115.00 C 9.11 9.49 8.79 9.54 +0.55 66 72 364 -56
29APR25 117.50 C 8.67 8.72 8.67 8.66 +0.44 66 22 349 +7
29APR25 120.00 C 7.00 7.80 7.00 7.78 +0.43 66 163 802 +160
29APR25 122.50 C 6.81 6.81 6.66 6.97 +0.41 66 30 155 -30
29APR25 125.00 C 6.37 6.55 5.85 6.23 +0.39 66 441 519 +385
29APR25 127.50 C 6.20 6.20 5.52 5.56 +0.36 66 42 879 0
29APR25 130.00 C 4.57 5.38 4.57 4.95 +0.34 66 8 1,506 +6
29APR25 132.50 C 4.72 4.77 4.72 4.41 +0.33 66 150 417 -93
29APR25 135.00 C 3.84 4.46 3.84 3.91 +0.30 66 12 745 -5
29APR25 137.50 C 0.00 0.00 0.00 3.47 +0.28 66 0 220 0
29APR25 140.00 C 0.00 0.00 0.00 3.07 +0.26 66 0 454 0
29APR25 142.50 C 0.00 0.00 0.00 2.72 +0.25 66 0 120 0
29APR25 145.00 C 0.00 0.00 0.00 2.40 +0.23 66 0 192 0
29APR25 147.50 C 0.00 0.00 0.00 2.12 +0.21 66 0 160 0
29APR25 150.00 C 2.30 2.30 2.30 1.86 +0.24 65 20 666 +20
29MAY25 65.00 C 0.00 0.00 0.00 46.34 +0.51 64 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 44.02 +0.51 64 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 41.75 +0.52 64 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 39.52 +0.52 64 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 37.34 +0.51 64 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 35.22 +0.52 64 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 33.17 +0.52 64 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 31.17 +0.52 64 0 46 0
29MAY25 85.00 C 0.00 0.00 0.00 29.25 +0.52 64 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 27.40 +0.52 64 0 30 0
29MAY25 90.00 C 0.00 0.00 0.00 25.62 +0.51 64 0 90 0
29MAY25 92.50 C 0.00 0.00 0.00 23.93 +0.52 64 0 119 0
29MAY25 95.00 C 0.00 0.00 0.00 22.30 +0.50 64 0 340 0
29MAY25 97.50 C 0.00 0.00 0.00 20.76 +0.50 64 0 164 0
29MAY25 100.00 C 0.00 0.00 0.00 19.11 +0.51 63 0 364 0
29MAY25 102.50 C 0.00 0.00 0.00 17.76 +0.49 64 0 147 0
29MAY25 105.00 C 0.00 0.00 0.00 16.56 +0.65 64 0 188 0
29MAY25 107.50 C 0.00 0.00 0.00 15.24 +0.46 64 0 301 0
29MAY25 110.00 C 0.00 0.00 0.00 14.14 +0.46 64 0 239 0
29MAY25 112.50 C 0.00 0.00 0.00 13.12 +0.45 64 0 258 0
29MAY25 115.00 C 0.00 0.00 0.00 12.18 +0.45 65 0 295 0
29MAY25 117.50 C 11.26 11.26 11.13 11.38 +0.40 65 45 196 +23
29MAY25 120.00 C 10.70 10.70 10.70 10.57 +0.41 66 15 150 +15
29MAY25 122.50 C 9.73 9.73 9.73 9.72 +0.39 66 15 181 +15
29MAY25 125.00 C 9.06 9.06 9.06 8.93 +0.38 66 15 46 -15
29MAY25 127.50 C 0.00 0.00 0.00 8.20 +0.37 65 0 96 0
29MAY25 130.00 C 7.32 8.00 7.22 7.52 +0.35 65 8 394 +2
29MAY25 132.50 C 7.23 7.23 7.23 6.89 +0.34 65 40 110 +26
29MAY25 135.00 C 0.00 0.00 0.00 6.31 +0.32 65 0 86 0
29MAY25 137.50 C 0.00 0.00 0.00 5.77 +0.30 65 0 141 0
29MAY25 140.00 C 5.57 5.57 5.57 5.28 +0.29 65 1 1,018 +1
29MAY25 142.50 C 0.00 0.00 0.00 4.82 +0.27 65 0 132 0
29MAY25 145.00 C 0.00 0.00 0.00 4.40 +0.26 65 0 135 0
29MAY25 147.50 C 0.00 0.00 0.00 4.02 +0.25 65 0 75 0
29MAY25 150.00 C 0.00 0.00 0.00 3.66 +0.23 65 0 238 0
27JUN25 49.00 C 0.00 0.00 0.00 61.98 +0.50 62 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 61.01 +0.50 62 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 58.59 +0.50 62 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 56.19 +0.51 62 0 1 0
27JUN25 57.50 C 0.00 0.00 0.00 53.81 +0.51 62 0 350 0
27JUN25 60.00 C 0.00 0.00 0.00 51.46 +0.51 62 0 115 0
27JUN25 62.50 C 0.00 0.00 0.00 49.15 +0.52 62 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 46.87 +0.53 62 0 177 0
27JUN25 67.50 C 0.00 0.00 0.00 44.63 +0.53 62 0 143 0
27JUN25 70.00 C 0.00 0.00 0.00 42.44 +0.53 62 0 148 0
27JUN25 72.50 C 0.00 0.00 0.00 40.30 +0.54 62 0 370 0
27JUN25 75.00 C 0.00 0.00 0.00 38.22 +0.54 62 0 60 0
27JUN25 77.50 C 0.00 0.00 0.00 36.19 +0.54 62 0 9 0
27JUN25 80.00 C 0.00 0.00 0.00 34.23 +0.55 62 0 45 0
27JUN25 82.50 C 0.00 0.00 0.00 32.33 +0.55 62 0 19 0
27JUN25 85.00 C 0.00 0.00 0.00 30.50 +0.55 62 0 36 0
27JUN25 87.50 C 0.00 0.00 0.00 28.74 +0.55 62 0 475 0
27JUN25 90.00 C 0.00 0.00 0.00 26.77 +0.45 61 0 834 0
27JUN25 92.50 C 0.00 0.00 0.00 25.11 +0.43 61 0 993 0
27JUN25 95.00 C 0.00 0.00 0.00 23.55 +0.43 61 0 970 0
27JUN25 97.50 C 0.00 0.00 0.00 22.40 +0.54 62 0 58 0
27JUN25 100.00 C 20.04 21.00 20.04 20.76 +0.54 61 10 243 0
27JUN25 102.50 C 0.00 0.00 0.00 19.44 +0.49 61 0 72 0
27JUN25 105.00 C 17.80 17.80 17.80 18.36 +0.63 62 3 91 +3
27JUN25 107.50 C 16.96 16.96 16.96 17.08 +0.54 62 6 74 0
27JUN25 110.00 C 16.72 16.72 15.40 16.01 +0.52 62 16 246 +10
27JUN25 112.50 C 0.00 0.00 0.00 15.01 +0.50 63 0 304 0
27JUN25 115.00 C 0.00 0.00 0.00 14.08 +0.49 63 0 586 0
27JUN25 117.50 C 0.00 0.00 0.00 13.22 +0.48 63 0 117 0
27JUN25 120.00 C 12.10 12.10 12.10 12.41 +0.44 64 20 92 0
27JUN25 122.50 C 0.00 0.00 0.00 11.60 +0.46 64 0 30 0
27JUN25 125.00 C 10.64 10.64 10.64 10.79 +0.45 64 50 112 +30
27JUN25 127.50 C 0.00 0.00 0.00 10.03 +0.44 64 0 43 0
27JUN25 130.00 C 0.00 0.00 0.00 9.31 +0.42 63 0 159 0
27JUN25 132.50 C 0.00 0.00 0.00 8.65 +0.41 63 0 52 0
27JUN25 135.00 C 7.68 7.68 7.68 8.02 +0.39 63 1 21 +1
27JUN25 137.50 C 0.00 0.00 0.00 7.44 +0.38 63 0 50 0
27JUN25 140.00 C 0.00 0.00 0.00 6.90 +0.36 63 0 50 0
27JUN25 142.50 C 0.00 0.00 0.00 6.39 +0.34 63 0 57 0
27JUN25 145.00 C 0.00 0.00 0.00 5.92 +0.33 63 0 136 0
27JUN25 147.50 C 0.00 0.00 0.00 5.49 +0.32 63 0 18 0
27JUN25 150.00 C 0.00 0.00 0.00 5.08 +0.31 63 0 32 0
27JUN25 152.50 C 0.00 0.00 0.00 4.70 +0.29 63 0 21 0
27JUN25 155.00 C 5.28 5.28 5.28 4.35 +0.28 63 40 57 +40
27JUN25 157.50 C 0.00 0.00 0.00 4.02 +0.26 63 0 0 0
27JUN25 160.00 C 0.00 0.00 0.00 3.72 +0.25 63 0 94 0
27JUN25 162.50 C 0.00 0.00 0.00 3.44 +0.24 63 0 0 0
27JUN25 165.00 C 4.14 4.26 4.14 3.18 +0.23 63 100 118 +100
27JUN25 167.50 C 0.00 0.00 0.00 2.94 +0.22 63 0 15 0
27JUN25 170.00 C 0.00 0.00 0.00 2.64 +0.21 62 0 59 0
27JUN25 172.50 C 0.00 0.00 0.00 2.44 +0.20 62 0 0 0
27JUN25 175.00 C 0.00 0.00 0.00 2.25 +0.18 62 0 9 0
27JUN25 177.50 C 0.00 0.00 0.00 2.08 +0.17 62 0 0 0
27JUN25 180.00 C 0.00 0.00 0.00 1.92 +0.16 62 0 425 0
27JUN25 182.50 C 0.00 0.00 0.00 1.77 +0.15 62 0 0 0
27JUN25 185.00 C 0.00 0.00 0.00 1.64 +0.15 62 0 5 0
27JUN25 187.50 C 0.00 0.00 0.00 1.51 +0.14 62 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 1.40 +0.13 62 0 9 0
27JUN25 192.50 C 0.00 0.00 0.00 1.29 +0.12 62 0 0 0
27JUN25 195.00 C 0.00 0.00 0.00 1.19 +0.12 62 0 10 0
27JUN25 197.50 C 0.00 0.00 0.00 1.10 +0.11 62 0 25 0
27JUN25 200.00 C 0.00 0.00 0.00 1.01 +0.10 62 0 214 0
29SEP25 50.00 C 0.00 0.00 0.00 61.90 +0.51 60 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 59.62 +0.51 60 0 10 0
29SEP25 55.00 C 0.00 0.00 0.00 57.37 +0.51 60 0 40 0
29SEP25 57.50 C 0.00 0.00 0.00 55.16 +0.51 60 0 85 0
29SEP25 60.00 C 0.00 0.00 0.00 53.00 +0.52 60 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 50.88 +0.53 60 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 48.80 +0.52 60 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 46.78 +0.53 60 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 44.81 +0.53 60 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 42.90 +0.53 60 0 15 0
29SEP25 75.00 C 0.00 0.00 0.00 41.04 +0.53 60 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 39.24 +0.54 60 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 37.49 +0.53 60 0 3 0
29SEP25 82.50 C 0.00 0.00 0.00 35.81 +0.54 60 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 34.18 +0.53 60 0 20 0
29SEP25 87.50 C 0.00 0.00 0.00 32.61 +0.53 60 0 65 0
29SEP25 90.00 C 0.00 0.00 0.00 31.10 +0.53 60 0 295 0
29SEP25 92.50 C 0.00 0.00 0.00 29.65 +0.53 60 0 15 0
29SEP25 95.00 C 0.00 0.00 0.00 28.25 +0.52 60 0 139 0
29SEP25 97.50 C 0.00 0.00 0.00 26.91 +0.52 60 0 15 0
29SEP25 100.00 C 0.00 0.00 0.00 25.54 +0.59 60 0 15 0
29SEP25 102.50 C 0.00 0.00 0.00 24.33 +0.59 60 0 15 0
29SEP25 105.00 C 0.00 0.00 0.00 23.06 +0.38 59 0 1 0
29SEP25 107.50 C 0.00 0.00 0.00 21.98 +0.55 60 0 32 0
29SEP25 110.00 C 0.00 0.00 0.00 20.96 +0.56 60 0 37 0
29SEP25 112.50 C 0.00 0.00 0.00 19.99 +0.57 60 0 70 0
29SEP25 115.00 C 0.00 0.00 0.00 19.07 +0.56 60 0 86 0
29SEP25 117.50 C 0.00 0.00 0.00 18.20 +0.56 60 0 57 0
29SEP25 120.00 C 0.00 0.00 0.00 17.38 +0.55 61 0 15 0
29SEP25 122.50 C 0.00 0.00 0.00 16.60 +0.55 61 0 116 0
29SEP25 125.00 C 0.00 0.00 0.00 15.86 +0.39 61 0 19 0
29SEP25 127.50 C 0.00 0.00 0.00 15.14 +0.45 61 0 43 0
29SEP25 130.00 C 0.00 0.00 0.00 14.38 +0.44 61 0 38 0
29SEP25 132.50 C 0.00 0.00 0.00 13.65 +0.42 61 0 16 0
29SEP25 135.00 C 0.00 0.00 0.00 12.97 +0.42 61 0 15 0
29SEP25 137.50 C 0.00 0.00 0.00 12.31 +0.41 61 0 50 0
29SEP25 140.00 C 0.00 0.00 0.00 11.69 +0.40 61 0 30 0
29SEP25 142.50 C 0.00 0.00 0.00 11.09 +0.38 61 0 45 0
29SEP25 145.00 C 0.00 0.00 0.00 10.53 +0.38 61 0 46 0
29SEP25 147.50 C 0.00 0.00 0.00 10.00 +0.37 61 0 15 0
29SEP25 150.00 C 0.00 0.00 0.00 9.49 +0.36 61 0 511 0
29SEP25 152.50 C 0.00 0.00 0.00 9.01 +0.35 61 0 2 0
29SEP25 155.00 C 0.00 0.00 0.00 8.55 +0.34 61 0 30 0
29SEP25 157.50 C 0.00 0.00 0.00 8.11 +0.33 61 0 0 0
29SEP25 160.00 C 0.00 0.00 0.00 7.70 +0.32 61 0 4 0
29SEP25 162.50 C 0.00 0.00 0.00 7.31 +0.31 61 0 0 0
29SEP25 165.00 C 0.00 0.00 0.00 6.94 +0.31 61 0 15 0
29SEP25 167.50 C 0.00 0.00 0.00 6.39 +0.28 60 0 30 0
29SEP25 170.00 C 0.00 0.00 0.00 6.07 +0.28 60 0 30 0
29SEP25 172.50 C 0.00 0.00 0.00 5.76 +0.27 60 0 15 0
29SEP25 175.00 C 0.00 0.00 0.00 5.47 +0.26 60 0 16 0
29SEP25 177.50 C 0.00 0.00 0.00 5.19 +0.25 60 0 45 0
29SEP25 180.00 C 0.00 0.00 0.00 4.93 +0.25 60 0 49 0
30DEC25 62.50 C 0.00 0.00 0.00 52.65 +0.55 59 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 50.73 +0.55 59 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 48.87 +0.56 59 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 47.05 +0.56 59 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 45.29 +0.56 59 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 43.58 +0.56 59 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 41.93 +0.57 59 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 40.32 +0.57 59 0 4 0
30DEC25 82.50 C 0.00 0.00 0.00 38.77 +0.57 59 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 37.27 +0.57 59 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 35.82 +0.57 59 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 34.42 +0.57 59 0 2 0
30DEC25 92.50 C 0.00 0.00 0.00 33.07 +0.57 59 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 31.77 +0.57 59 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 30.52 +0.57 59 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 29.14 +0.52 58 0 15 0
30DEC25 102.50 C 0.00 0.00 0.00 28.02 +0.55 58 0 15 0
30DEC25 105.00 C 25.68 25.68 25.68 26.89 -0.11 58 15 26 +15
30DEC25 107.50 C 0.00 0.00 0.00 25.89 +0.67 59 0 460 0
30DEC25 110.00 C 0.00 0.00 0.00 24.90 +0.66 59 0 956 0
30DEC25 112.50 C 24.00 24.00 24.00 23.99 +0.67 59 1 537 0
30DEC25 115.00 C 0.00 0.00 0.00 23.10 +0.66 59 0 13 0
30DEC25 117.50 C 0.00 0.00 0.00 22.25 +0.65 59 0 16 0
30DEC25 120.00 C 0.00 0.00 0.00 21.44 +0.63 60 0 7 0
30DEC25 122.50 C 0.00 0.00 0.00 20.67 +0.63 60 0 301 0
30DEC25 125.00 C 0.00 0.00 0.00 19.93 +0.60 60 0 851 0
30DEC25 127.50 C 0.00 0.00 0.00 19.24 +0.61 60 0 981 0
30DEC25 130.00 C 18.49 18.49 18.49 18.50 +0.54 60 15 811 +15
30DEC25 132.50 C 0.00 0.00 0.00 17.76 +0.51 60 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 17.05 +0.51 60 0 31 0
30DEC25 137.50 C 0.00 0.00 0.00 16.36 +0.49 60 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 15.71 +0.93 60 0 10 0
30DEC25 142.50 C 0.00 0.00 0.00 14.64 +0.46 59 0 17 0
30DEC25 145.00 C 0.00 0.00 0.00 14.06 +0.46 59 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 13.50 +0.45 59 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 12.96 +0.44 59 0 19 0
30MAR26 85.00 C 0.00 0.00 0.00 39.85 +0.57 58 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 38.49 +0.58 58 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 37.17 +0.58 58 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 35.89 +0.58 58 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 34.65 +0.57 58 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 33.46 +0.57 58 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 32.21 +0.49 58 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 31.12 +0.49 58 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 30.05 +0.54 58 0 0 0
30MAR26 107.50 C 29.04 29.04 29.04 28.97 +0.72 58 15 15 +15
30MAR26 110.00 C 28.32 28.32 28.32 28.03 +0.73 58 4 4 +4
30MAR26 112.50 C 0.00 0.00 0.00 27.12 +0.71 58 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 26.25 +0.71 58 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 25.41 +0.69 58 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 24.61 +0.69 58 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 23.84 +0.67 59 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 23.12 +0.69 59 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 22.41 +0.66 59 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 21.73 +0.64 59 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.08 +0.63 59 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 20.42 +0.53 59 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 19.73 +0.52 59 0 2 0
30MAR26 140.00 C 0.00 0.00 0.00 19.06 +1.06 59 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 17.88 +0.49 58 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 17.28 +0.49 58 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 16.70 +0.48 58 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 16.14 +0.48 58 0 2 0
TOTAL CALL 3,551 60,589 +597
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 113 0 235 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 111 0 233 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 104 0 304 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 321 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 270 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 202 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 915 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 215 0
28MAR25 67.50 P 0.00 0.00 0.00 0.02 0.00 76 0 222 0
28MAR25 70.00 P 0.00 0.00 0.00 0.04 0.00 76 0 832 0
28MAR25 72.50 P 0.00 0.00 0.00 0.07 0.00 76 0 611 0
28MAR25 75.00 P 0.36 0.36 0.35 0.12 0.00 76 168 432 +68
28MAR25 77.50 P 0.00 0.00 0.00 0.19 0.00 76 0 403 0
28MAR25 80.00 P 0.56 0.56 0.56 0.30 -0.01 76 15 1,998 +15
28MAR25 82.50 P 0.66 0.70 0.65 0.46 0.00 76 41 940 +24
28MAR25 85.00 P 0.82 0.90 0.82 0.66 -0.01 76 20 1,496 +18
28MAR25 87.50 P 1.20 1.20 1.05 0.94 -0.02 76 76 1,366 +10
28MAR25 90.00 P 1.38 1.38 1.28 1.28 -0.05 76 392 1,589 -132
28MAR25 92.50 P 1.70 1.70 1.70 1.74 -0.06 76 4 1,301 +4
28MAR25 95.00 P 2.16 2.51 2.13 2.17 -0.11 75 350 1,553 +39
28MAR25 97.50 P 2.64 2.93 2.64 2.81 -0.08 74 87 973 +71
28MAR25 100.00 P 3.10 4.01 3.10 3.55 -0.08 74 362 1,605 +174
28MAR25 102.50 P 4.61 4.90 4.33 4.41 -0.08 74 144 1,182 +96
28MAR25 105.00 P 4.58 6.10 4.58 5.38 -0.16 74 143 5,398 +62
28MAR25 107.50 P 6.65 7.33 6.40 6.60 -0.10 75 331 583 -48
28MAR25 110.00 P 7.94 8.30 7.77 7.90 -0.15 75 427 1,601 -252
28MAR25 112.50 P 9.50 10.15 9.50 9.28 -0.24 75 100 703 +100
28MAR25 115.00 P 11.50 12.00 10.89 11.01 -0.10 78 24 795 +24
28MAR25 117.50 P 12.86 12.86 12.51 12.61 -0.25 77 5 166 0
28MAR25 120.00 P 0.00 0.00 0.00 14.11 -0.25 76 0 560 0
28MAR25 122.50 P 6.00 6.00 6.00 15.91 -0.25 76 1 309 +1
28MAR25 125.00 P 0.00 0.00 0.00 17.81 -0.29 76 0 1,173 0
28MAR25 127.50 P 0.00 0.00 0.00 19.77 -0.30 76 0 116 0
28MAR25 130.00 P 0.00 0.00 0.00 21.83 -0.34 76 0 2,149 0
28MAR25 132.50 P 0.00 0.00 0.00 23.93 -0.35 76 0 23 0
28MAR25 135.00 P 0.00 0.00 0.00 26.12 -0.37 76 0 544 0
28MAR25 137.50 P 0.00 0.00 0.00 28.33 -0.38 76 0 104 0
28MAR25 140.00 P 0.00 0.00 0.00 30.60 -0.41 75 0 3 0
28MAR25 142.50 P 0.00 0.00 0.00 32.90 -0.41 75 0 0 0
28MAR25 145.00 P 0.00 0.00 0.00 35.25 -0.43 76 0 50 0
28MAR25 147.50 P 0.00 0.00 0.00 37.62 -0.43 76 0 120 0
28MAR25 150.00 P 0.00 0.00 0.00 40.01 -0.45 76 0 0 0
28MAR25 152.50 P 0.00 0.00 0.00 42.43 -0.45 76 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 44.85 -0.47 75 0 108 0
28MAR25 157.50 P 0.00 0.00 0.00 47.31 -0.47 76 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 49.76 -0.48 75 0 0 0
28MAR25 162.50 P 0.00 0.00 0.00 52.24 -0.48 76 0 0 0
28MAR25 165.00 P 0.00 0.00 0.00 54.72 -0.49 76 0 0 0
28MAR25 167.50 P 0.00 0.00 0.00 57.21 -0.49 77 0 0 0
28MAR25 170.00 P 0.00 0.00 0.00 59.70 -0.50 0 0 0 0
28MAR25 172.50 P 0.00 0.00 0.00 62.20 -0.50 0 0 0 0
28MAR25 175.00 P 0.00 0.00 0.00 64.70 -0.50 0 0 0 0
28MAR25 177.50 P 0.00 0.00 0.00 67.20 -0.50 0 0 0 0
28MAR25 180.00 P 0.00 0.00 0.00 69.70 -0.50 0 0 0 0
28MAR25 182.50 P 0.00 0.00 0.00 72.20 -0.50 0 0 0 0
28MAR25 185.00 P 0.00 0.00 0.00 74.70 -0.50 0 0 0 0
28MAR25 187.50 P 0.00 0.00 0.00 77.20 -0.50 0 0 0 0
28MAR25 190.00 P 0.00 0.00 0.00 79.70 -0.50 0 0 0 0
28MAR25 192.50 P 0.00 0.00 0.00 82.20 -0.50 0 0 0 0
28MAR25 195.00 P 0.00 0.00 0.00 84.70 -0.50 0 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 87.20 -0.50 0 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 89.70 -0.50 0 0 0 0
28MAR25 205.00 P 0.00 0.00 0.00 94.70 -0.50 0 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 0.08 +0.01 65 0 178 0
29APR25 65.00 P 0.41 0.41 0.41 0.13 +0.01 65 5 162 0
29APR25 67.50 P 0.00 0.00 0.00 0.19 +0.01 65 0 69 0
29APR25 70.00 P 0.57 0.57 0.57 0.28 +0.01 65 5 429 +5
29APR25 72.50 P 0.00 0.00 0.00 0.42 +0.03 65 0 93 0
29APR25 75.00 P 0.00 0.00 0.00 0.59 +0.03 65 0 404 0
29APR25 77.50 P 0.00 0.00 0.00 0.79 +0.03 65 0 216 0
29APR25 80.00 P 1.27 1.27 1.26 1.11 +0.04 66 6 529 +6
29APR25 82.50 P 0.00 0.00 0.00 1.45 +0.05 66 0 256 0
29APR25 85.00 P 2.00 2.00 1.82 1.86 +0.05 66 2 648 0
29APR25 87.50 P 2.28 2.32 2.28 2.27 -0.04 65 3 273 0
29APR25 90.00 P 2.75 2.80 2.75 2.81 +0.04 65 12 518 +12
29APR25 92.50 P 3.35 3.42 3.35 3.39 +0.04 64 15 395 +1
29APR25 95.00 P 4.16 4.19 4.03 4.07 -0.01 64 19 613 +17
29APR25 97.50 P 4.60 4.88 4.60 4.91 +0.05 64 24 673 0
29APR25 100.00 P 5.85 5.85 5.79 5.82 +0.09 64 20 878 0
29APR25 102.50 P 7.10 7.10 6.78 6.83 +0.06 64 20 555 +16
29APR25 105.00 P 7.50 8.50 7.50 7.96 +0.05 64 6 493 +3
29APR25 107.50 P 9.03 9.03 9.03 9.17 -0.02 64 11 245 +11
29APR25 110.00 P 0.00 0.00 0.00 10.57 0.00 65 0 128 0
29APR25 112.50 P 0.00 0.00 0.00 12.03 +0.01 65 0 163 0
29APR25 115.00 P 13.63 13.63 13.46 13.60 -0.01 66 6 227 0
29APR25 117.50 P 0.00 0.00 0.00 15.28 -0.04 67 0 56 0
29APR25 120.00 P 0.00 0.00 0.00 17.01 -0.05 67 0 195 0
29APR25 122.50 P 0.00 0.00 0.00 18.33 -0.11 65 0 191 0
29APR25 125.00 P 0.00 0.00 0.00 20.14 -0.11 65 0 682 0
29APR25 127.50 P 0.00 0.00 0.00 21.96 -0.13 65 0 72 0
29APR25 130.00 P 0.00 0.00 0.00 23.89 -0.17 65 0 164 0
29APR25 132.50 P 0.00 0.00 0.00 25.86 -0.17 65 0 67 0
29APR25 135.00 P 0.00 0.00 0.00 27.85 -0.23 65 0 500 0
29APR25 137.50 P 0.00 0.00 0.00 29.96 -0.22 65 0 0 0
29APR25 140.00 P 0.00 0.00 0.00 32.07 -0.23 65 0 15 0
29APR25 142.50 P 0.00 0.00 0.00 34.21 -0.29 65 0 0 0
29APR25 145.00 P 0.00 0.00 0.00 36.43 -0.29 65 0 0 0
29APR25 147.50 P 0.00 0.00 0.00 38.66 -0.29 65 0 0 0
29APR25 150.00 P 0.00 0.00 0.00 40.92 -0.33 65 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 0.44 +0.01 64 0 112 0
29MAY25 67.50 P 0.00 0.00 0.00 0.60 +0.02 64 0 5 0
29MAY25 70.00 P 0.00 0.00 0.00 0.81 +0.02 64 0 124 0
29MAY25 72.50 P 0.00 0.00 0.00 1.06 +0.03 64 0 115 0
29MAY25 75.00 P 0.00 0.00 0.00 1.36 +0.03 64 0 288 0
29MAY25 77.50 P 0.00 0.00 0.00 1.73 +0.03 64 0 90 0
29MAY25 80.00 P 0.00 0.00 0.00 2.14 +0.03 64 0 152 0
29MAY25 82.50 P 0.00 0.00 0.00 2.65 -0.01 64 0 191 0
29MAY25 85.00 P 0.00 0.00 0.00 3.09 -0.13 64 0 211 0
29MAY25 87.50 P 0.00 0.00 0.00 3.71 -0.10 64 0 71 0
29MAY25 90.00 P 4.32 4.32 4.32 4.39 +0.02 63 1 173 +1
29MAY25 92.50 P 0.00 0.00 0.00 5.15 +0.02 63 0 236 0
29MAY25 95.00 P 0.00 0.00 0.00 6.00 +0.02 63 0 262 0
29MAY25 97.50 P 0.00 0.00 0.00 6.87 0.00 63 0 104 0
29MAY25 100.00 P 0.00 0.00 0.00 7.91 -0.04 63 0 1,240 0
29MAY25 102.50 P 0.00 0.00 0.00 9.05 +0.03 63 0 265 0
29MAY25 105.00 P 10.28 10.28 10.28 10.25 -0.03 64 1 734 +1
29MAY25 107.50 P 0.00 0.00 0.00 11.51 -0.12 63 0 117 0
29MAY25 110.00 P 12.53 13.66 12.53 12.92 -0.10 64 19 283 -19
29MAY25 112.50 P 14.54 14.54 14.54 14.41 -0.09 64 15 167 0
29MAY25 115.00 P 0.00 0.00 0.00 15.99 0.00 65 0 98 0
29MAY25 117.50 P 0.00 0.00 0.00 17.36 -0.10 64 0 30 0
29MAY25 120.00 P 0.00 0.00 0.00 19.02 -0.10 64 0 78 0
29MAY25 122.50 P 0.00 0.00 0.00 20.68 -0.10 64 0 209 0
29MAY25 125.00 P 0.00 0.00 0.00 22.36 -0.14 64 0 75 0
29MAY25 127.50 P 0.00 0.00 0.00 24.19 -0.14 64 0 82 0
29MAY25 130.00 P 0.00 0.00 0.00 26.03 -0.14 64 0 43 0
29MAY25 132.50 P 0.00 0.00 0.00 27.87 -0.17 64 0 45 0
29MAY25 135.00 P 0.00 0.00 0.00 29.83 -0.20 64 0 30 0
29MAY25 137.50 P 0.00 0.00 0.00 31.82 -0.20 64 0 34 0
29MAY25 140.00 P 0.00 0.00 0.00 33.82 -0.20 64 0 58 0
29MAY25 142.50 P 0.00 0.00 0.00 35.87 -0.25 64 0 0 0
29MAY25 145.00 P 0.00 0.00 0.00 38.00 -0.24 64 0 0 0
29MAY25 147.50 P 0.00 0.00 0.00 40.12 -0.25 64 0 0 0
29MAY25 150.00 P 0.00 0.00 0.00 42.26 -0.28 64 0 0 0
27JUN25 49.00 P 0.28 0.30 0.28 0.08 +0.01 63 30 433 +30
27JUN25 50.00 P 0.00 0.00 0.00 0.09 0.00 62 0 248 0
27JUN25 52.50 P 0.00 0.00 0.00 0.14 +0.01 62 0 176 0
27JUN25 55.00 P 0.00 0.00 0.00 0.21 +0.02 62 0 36 0
27JUN25 57.50 P 0.00 0.00 0.00 0.30 +0.01 62 0 288 0
27JUN25 60.00 P 0.00 0.00 0.00 0.42 +0.02 62 0 509 0
27JUN25 62.50 P 0.00 0.00 0.00 0.57 +0.02 62 0 262 0
27JUN25 65.00 P 0.00 0.00 0.00 0.77 +0.03 62 0 66 0
27JUN25 67.50 P 0.00 0.00 0.00 0.99 +0.03 62 0 172 0
27JUN25 70.00 P 0.00 0.00 0.00 1.29 +0.04 62 0 151 0
27JUN25 72.50 P 0.00 0.00 0.00 1.60 +0.05 62 0 1,049 0
27JUN25 75.00 P 0.00 0.00 0.00 2.01 +0.05 62 0 309 0
27JUN25 77.50 P 0.00 0.00 0.00 2.43 +0.05 62 0 245 0
27JUN25 80.00 P 0.00 0.00 0.00 2.88 -0.03 62 0 468 0
27JUN25 82.50 P 3.44 3.44 3.44 3.47 +0.06 62 1 363 +1
27JUN25 85.00 P 0.00 0.00 0.00 4.06 +0.03 62 0 1,236 0
27JUN25 87.50 P 4.76 4.76 4.70 4.76 +0.06 61 66 377 0
27JUN25 90.00 P 5.50 5.52 5.40 5.49 +0.05 61 16 654 +15
27JUN25 92.50 P 6.16 6.16 6.16 6.36 +0.06 61 2 920 +2
27JUN25 95.00 P 7.06 7.06 7.06 7.23 +0.06 61 12 915 0
27JUN25 97.50 P 0.00 0.00 0.00 8.21 +0.04 61 0 205 0
27JUN25 100.00 P 9.28 9.28 9.28 9.27 -0.01 61 5 243 +5
27JUN25 102.50 P 0.00 0.00 0.00 10.37 -0.09 61 0 31 0
27JUN25 105.00 P 0.00 0.00 0.00 11.66 -0.02 61 0 260 0
27JUN25 107.50 P 0.00 0.00 0.00 12.98 -0.05 62 0 185 0
27JUN25 110.00 P 0.00 0.00 0.00 14.39 -0.06 62 0 141 0
27JUN25 112.50 P 0.00 0.00 0.00 15.89 -0.06 62 0 100 0
27JUN25 115.00 P 0.00 0.00 0.00 17.39 -0.11 62 0 33 0
27JUN25 117.50 P 0.00 0.00 0.00 19.12 +0.22 63 0 15 0
27JUN25 120.00 P 0.00 0.00 0.00 20.68 +0.12 63 0 212 0
27JUN25 122.50 P 0.00 0.00 0.00 22.18 -0.05 62 0 15 0
27JUN25 125.00 P 0.00 0.00 0.00 23.86 -0.04 62 0 166 0
27JUN25 127.50 P 0.00 0.00 0.00 25.58 -0.10 62 0 2 0
27JUN25 130.00 P 0.00 0.00 0.00 27.43 -0.09 62 0 8 0
27JUN25 132.50 P 0.00 0.00 0.00 29.27 -0.09 62 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 31.13 -0.09 62 0 0 0
27JUN25 137.50 P 0.00 0.00 0.00 33.07 -0.14 62 0 0 0
27JUN25 140.00 P 0.00 0.00 0.00 35.06 -0.15 62 0 0 0
27JUN25 142.50 P 0.00 0.00 0.00 37.07 -0.15 62 0 0 0
27JUN25 145.00 P 0.00 0.00 0.00 39.08 -0.17 62 0 0 0
27JUN25 147.50 P 0.00 0.00 0.00 41.17 -0.20 62 0 0 0
27JUN25 150.00 P 0.00 0.00 0.00 43.30 -0.21 62 0 100 0
27JUN25 152.50 P 0.00 0.00 0.00 45.43 -0.22 62 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 47.58 -0.22 62 0 114 0
27JUN25 157.50 P 0.00 0.00 0.00 49.77 -0.26 62 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 52.00 -0.27 62 0 65 0
27JUN25 162.50 P 0.00 0.00 0.00 54.25 -0.27 62 0 0 0
27JUN25 165.00 P 0.00 0.00 0.00 56.50 -0.28 62 0 0 0
27JUN25 167.50 P 0.00 0.00 0.00 58.76 -0.32 62 0 0 0
27JUN25 170.00 P 0.00 0.00 0.00 61.08 -0.33 62 0 0 0
27JUN25 172.50 P 0.00 0.00 0.00 63.41 -0.33 62 0 0 0
27JUN25 175.00 P 0.00 0.00 0.00 65.74 -0.34 62 0 0 0
27JUN25 177.50 P 0.00 0.00 0.00 68.08 -0.35 62 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 70.44 -0.38 62 0 0 0
27JUN25 182.50 P 0.00 0.00 0.00 72.83 -0.39 62 0 0 0
27JUN25 185.00 P 0.00 0.00 0.00 75.23 -0.39 62 0 0 0
27JUN25 187.50 P 0.00 0.00 0.00 77.63 -0.40 62 0 0 0
27JUN25 190.00 P 0.00 0.00 0.00 80.05 -0.40 62 0 0 0
27JUN25 192.50 P 0.00 0.00 0.00 82.46 -0.43 62 0 0 0
27JUN25 195.00 P 0.00 0.00 0.00 84.91 -0.43 62 0 0 0
27JUN25 197.50 P 0.00 0.00 0.00 87.36 -0.44 62 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 89.81 -0.45 62 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.48 +0.01 60 0 130 0
29SEP25 52.50 P 0.00 0.00 0.00 0.64 +0.02 60 0 15 0
29SEP25 55.00 P 0.00 0.00 0.00 0.84 +0.02 60 0 119 0
29SEP25 57.50 P 0.00 0.00 0.00 1.07 +0.02 60 0 60 0
29SEP25 60.00 P 0.00 0.00 0.00 1.36 +0.03 60 0 340 0
29SEP25 62.50 P 0.00 0.00 0.00 1.68 +0.03 60 0 95 0
29SEP25 65.00 P 0.00 0.00 0.00 2.06 +0.03 60 0 60 0
29SEP25 67.50 P 0.00 0.00 0.00 2.50 +0.04 60 0 30 0
29SEP25 70.00 P 0.00 0.00 0.00 2.94 +0.04 60 0 148 0
29SEP25 72.50 P 0.00 0.00 0.00 3.52 +0.04 60 0 77 0
29SEP25 75.00 P 0.00 0.00 0.00 4.10 +0.05 60 0 89 0
29SEP25 77.50 P 0.00 0.00 0.00 4.69 -0.03 60 0 72 0
29SEP25 80.00 P 0.00 0.00 0.00 5.32 -0.06 59 0 94 0
29SEP25 82.50 P 0.00 0.00 0.00 6.09 0.00 59 0 42 0
29SEP25 85.00 P 6.75 6.75 6.75 6.88 +0.08 59 1 3,593 0
29SEP25 87.50 P 0.00 0.00 0.00 7.72 +0.03 59 0 44 0
29SEP25 90.00 P 0.00 0.00 0.00 8.62 +0.04 59 0 93 0
29SEP25 92.50 P 0.00 0.00 0.00 9.67 -0.08 59 0 75 0
29SEP25 95.00 P 10.65 10.65 10.65 10.64 +0.02 59 6 63 +6
29SEP25 97.50 P 0.00 0.00 0.00 11.75 -0.11 59 0 31 0
29SEP25 100.00 P 13.00 13.00 13.00 12.90 -0.09 59 5 431 +5
29SEP25 102.50 P 0.00 0.00 0.00 14.28 +0.01 59 0 51 0
29SEP25 105.00 P 0.00 0.00 0.00 15.64 +0.06 59 0 10 0
29SEP25 107.50 P 0.00 0.00 0.00 16.96 -0.05 59 0 49 0
29SEP25 110.00 P 0.00 0.00 0.00 18.46 +0.01 60 0 18 0
29SEP25 112.50 P 0.00 0.00 0.00 19.90 -0.05 60 0 78 0
29SEP25 115.00 P 21.50 21.50 21.50 21.43 -0.07 60 2 2 +2
29SEP25 117.50 P 0.00 0.00 0.00 22.92 -0.21 60 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 24.57 -0.22 60 0 60 0
29SEP25 122.50 P 0.00 0.00 0.00 26.26 +0.09 60 0 22 0
29SEP25 125.00 P 0.00 0.00 0.00 27.81 -0.06 60 0 5 0
29SEP25 127.50 P 0.00 0.00 0.00 29.51 -0.06 60 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 31.22 -0.06 60 0 0 0
29SEP25 132.50 P 0.00 0.00 0.00 32.95 -0.11 60 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 34.82 -0.10 60 0 27 0
29SEP25 137.50 P 0.00 0.00 0.00 36.69 -0.10 60 0 30 0
29SEP25 140.00 P 0.00 0.00 0.00 38.56 -0.11 60 0 14 0
29SEP25 142.50 P 0.00 0.00 0.00 40.45 -0.10 60 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 42.35 -0.16 60 0 0 0
29SEP25 147.50 P 0.00 0.00 0.00 44.37 -0.16 60 0 120 0
29SEP25 150.00 P 0.00 0.00 0.00 46.39 -0.16 60 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 48.42 -0.16 60 0 0 0
29SEP25 155.00 P 0.00 0.00 0.00 50.45 -0.17 60 0 245 0
29SEP25 157.50 P 0.00 0.00 0.00 52.50 -0.17 60 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 54.60 -0.22 60 0 100 0
29SEP25 162.50 P 0.00 0.00 0.00 56.75 -0.22 60 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 58.91 -0.22 60 0 0 0
29SEP25 167.50 P 0.00 0.00 0.00 61.07 -0.22 60 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 63.24 -0.23 60 0 0 0
29SEP25 172.50 P 0.00 0.00 0.00 65.42 -0.24 60 0 0 0
29SEP25 175.00 P 0.00 0.00 0.00 67.64 -0.28 60 0 0 0
29SEP25 177.50 P 0.00 0.00 0.00 69.90 -0.28 60 0 0 0
29SEP25 180.00 P 0.00 0.00 0.00 72.16 -0.29 60 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 2.87 +0.06 59 0 35 0
30DEC25 65.00 P 0.00 0.00 0.00 3.36 +0.06 59 0 71 0
30DEC25 67.50 P 0.00 0.00 0.00 3.96 +0.07 59 0 7 0
30DEC25 70.00 P 0.00 0.00 0.00 4.56 +0.07 59 0 46 0
30DEC25 72.50 P 0.00 0.00 0.00 5.21 +0.07 59 0 45 0
30DEC25 75.00 P 0.00 0.00 0.00 5.97 +0.08 59 0 330 0
30DEC25 77.50 P 0.00 0.00 0.00 6.73 +0.08 59 0 61 0
30DEC25 80.00 P 0.00 0.00 0.00 7.51 +0.07 59 0 35 0
30DEC25 82.50 P 0.00 0.00 0.00 8.20 -0.02 58 0 64 0
30DEC25 85.00 P 0.00 0.00 0.00 9.12 +0.08 58 0 44 0
30DEC25 87.50 P 0.00 0.00 0.00 10.06 +0.10 58 0 16 0
30DEC25 90.00 P 0.00 0.00 0.00 11.09 +0.10 58 0 140 0
30DEC25 92.50 P 0.00 0.00 0.00 12.19 +0.12 58 0 43 0
30DEC25 95.00 P 0.00 0.00 0.00 13.34 +0.10 58 0 40 0
30DEC25 97.50 P 0.00 0.00 0.00 14.56 +0.11 58 0 57 0
30DEC25 100.00 P 0.00 0.00 0.00 15.83 +0.10 58 0 51 0
30DEC25 102.50 P 0.00 0.00 0.00 17.11 +0.06 58 0 26 0
30DEC25 105.00 P 0.00 0.00 0.00 18.49 +0.04 58 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 19.97 +0.08 59 0 480 0
30DEC25 110.00 P 0.00 0.00 0.00 21.39 +0.02 59 0 962 0
30DEC25 112.50 P 0.00 0.00 0.00 22.92 +0.02 59 0 481 0
30DEC25 115.00 P 0.00 0.00 0.00 24.30 -0.02 58 0 6 0
30DEC25 117.50 P 0.00 0.00 0.00 25.97 +0.04 59 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 27.52 +0.05 59 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 29.07 +0.02 59 0 310 0
30DEC25 125.00 P 0.00 0.00 0.00 30.77 +0.01 59 0 800 0
30DEC25 127.50 P 0.00 0.00 0.00 32.49 +0.01 59 0 981 0
30DEC25 130.00 P 0.00 0.00 0.00 34.21 +0.01 59 0 481 0
30DEC25 132.50 P 0.00 0.00 0.00 35.93 +0.01 59 0 30 0
30DEC25 135.00 P 0.00 0.00 0.00 37.67 +0.01 59 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 39.46 -0.05 59 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 41.35 -0.04 59 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 43.24 -0.04 59 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 45.13 -0.04 59 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 47.03 -0.04 59 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 48.94 -0.05 59 0 0 0
30MAR26 85.00 P 10.88 10.96 10.80 10.94 +0.16 57 7 7 +7
30MAR26 87.50 P 0.00 0.00 0.00 11.91 +0.11 57 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 13.00 +0.09 57 0 39 0
30MAR26 92.50 P 0.00 0.00 0.00 14.12 +0.09 57 0 0 0
30MAR26 95.00 P 15.40 15.40 15.40 15.35 +0.15 57 1 2 0
30MAR26 97.50 P 0.00 0.00 0.00 16.61 +0.15 57 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.91 +0.14 57 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 19.27 +0.15 57 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.67 +0.14 57 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.07 +0.07 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.57 +0.08 58 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.10 +0.06 58 0 32 0
30MAR26 115.00 P 0.00 0.00 0.00 26.67 -0.08 58 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 28.29 +0.06 58 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.84 +0.06 58 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.41 +0.06 58 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 33.02 +0.01 58 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 34.75 +0.02 58 0 15 0
30MAR26 130.00 P 0.00 0.00 0.00 36.48 +0.02 58 0 15 0
30MAR26 132.50 P 0.00 0.00 0.00 38.22 +0.02 58 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 39.96 +0.02 58 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 41.71 +0.02 58 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 43.48 -0.01 58 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 45.36 -0.03 58 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 47.26 -0.02 58 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 49.16 -0.03 58 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 51.07 -0.03 58 0 10 0
TOTAL PUT 3,034 72,578 +401
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$ 12.50
28MAR25 5.75 C 0.00 0.00 0.00 6.76 +0.56 0 0 2 0
28MAR25 6.00 C 0.00 0.00 0.00 6.51 +0.55 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 6.27 +0.56 113 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 6.02 +0.56 105 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 5.77 +0.56 98 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 5.52 +0.56 91 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 5.27 +0.56 84 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 5.02 +0.56 77 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 4.77 +0.56 69 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 4.52 +0.56 61 0 1 0
28MAR25 8.25 C 0.00 0.00 0.00 4.27 +0.56 49 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 4.02 +0.54 0 0 400 0
28MAR25 8.75 C 0.00 0.00 0.00 3.77 +0.55 0 0 46 0
28MAR25 9.00 C 0.00 0.00 0.00 3.53 +0.55 61 0 256 0
28MAR25 9.25 C 0.00 0.00 0.00 3.28 +0.54 56 0 216 0
28MAR25 9.50 C 0.00 0.00 0.00 3.04 +0.54 59 0 159 0
28MAR25 9.75 C 0.00 0.00 0.00 2.81 +0.55 62 0 553 0
28MAR25 10.00 C 0.00 0.00 0.00 2.57 +0.52 60 0 589 0
28MAR25 10.50 C 0.00 0.00 0.00 2.11 +0.51 58 0 528 0
28MAR25 11.00 C 1.53 1.70 1.53 1.69 +0.47 58 5 379 +2
28MAR25 11.50 C 1.20 1.26 1.20 1.33 +0.41 59 8 196 -8
28MAR25 12.00 C 0.88 1.06 0.88 0.98 +0.30 57 23 1,194 -7
28MAR25 12.50 C 0.67 0.80 0.67 0.75 +0.26 60 92 714 +31
28MAR25 13.00 C 0.49 0.63 0.49 0.55 +0.21 61 154 477 +36
28MAR25 13.50 C 0.42 0.46 0.38 0.39 +0.17 61 226 699 +60
28MAR25 14.00 C 0.33 0.37 0.33 0.26 +0.12 60 248 489 +78
28MAR25 14.50 C 0.21 0.28 0.21 0.17 +0.08 60 258 363 +113
28MAR25 15.00 C 0.18 0.23 0.18 0.11 +0.05 60 113 301 +42
28MAR25 15.50 C 0.15 0.18 0.14 0.07 +0.03 60 109 314 +27
28MAR25 16.00 C 0.12 0.13 0.12 0.05 +0.03 62 28 258 0
28MAR25 16.50 C 0.10 0.11 0.09 0.03 +0.02 61 11 138 +2
28MAR25 17.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 37 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 114 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 22 0
29APR25 7.00 C 0.00 0.00 0.00 5.54 +0.56 0 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 5.30 +0.56 61 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 5.05 +0.56 55 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 4.81 +0.56 59 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 4.56 +0.55 55 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 4.32 +0.55 56 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 4.08 +0.55 55 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 3.85 +0.55 57 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 3.61 +0.54 55 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 3.39 +0.54 56 0 1 0
29APR25 9.50 C 0.00 0.00 0.00 3.17 +0.54 57 0 72 0
29APR25 9.75 C 0.00 0.00 0.00 2.92 +0.52 52 0 526 0
29APR25 10.00 C 0.00 0.00 0.00 2.72 +0.54 54 0 1,190 0
29APR25 10.50 C 0.00 0.00 0.00 2.34 +0.53 56 0 124 0
29APR25 11.00 C 0.00 0.00 0.00 1.93 +0.43 52 0 255 0
29APR25 11.50 C 1.55 1.55 1.55 1.61 +0.41 53 1 357 -1
29APR25 12.00 C 1.33 1.33 1.32 1.34 +0.35 55 20 374 0
29APR25 12.50 C 1.08 1.08 1.08 1.13 +0.33 57 5 518 -5
29APR25 13.00 C 0.87 0.96 0.87 0.93 +0.31 58 57 440 +3
29APR25 13.50 C 0.75 0.75 0.75 0.74 +0.26 57 11 104 +3
29APR25 14.00 C 0.64 0.64 0.64 0.59 +0.23 57 5 128 0
29APR25 14.50 C 0.00 0.00 0.00 0.46 +0.19 57 0 157 0
29APR25 15.00 C 0.42 0.45 0.42 0.36 +0.16 57 23 210 +19
29APR25 15.50 C 0.37 0.37 0.37 0.28 +0.13 57 2 214 +2
29APR25 16.00 C 0.32 0.32 0.32 0.21 +0.10 56 48 284 +44
29APR25 16.50 C 0.27 0.27 0.27 0.16 +0.08 56 1 111 +1
29APR25 17.00 C 0.00 0.00 0.00 0.12 +0.06 56 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 0.09 +0.05 56 0 138 0
29APR25 18.00 C 0.00 0.00 0.00 0.07 +0.04 57 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 0.05 +0.03 56 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.04 +0.03 57 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 5.57 +0.55 50 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 5.33 +0.56 53 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 5.09 +0.56 54 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 4.85 +0.55 53 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 4.61 +0.55 52 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 4.38 +0.55 53 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 4.15 +0.54 53 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 3.93 +0.54 54 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 3.71 +0.54 54 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 3.49 +0.53 53 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.28 +0.52 53 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.08 +0.54 54 0 400 0
29MAY25 10.00 C 0.00 0.00 0.00 2.88 +0.53 53 0 400 0
29MAY25 10.50 C 0.00 0.00 0.00 2.47 +0.48 51 0 745 0
29MAY25 11.00 C 0.00 0.00 0.00 2.14 +0.45 52 0 725 0
29MAY25 11.50 C 0.00 0.00 0.00 1.85 +0.42 53 0 373 0
29MAY25 12.00 C 1.45 1.45 1.45 1.56 +0.36 52 1 373 -1
29MAY25 12.50 C 1.31 1.31 1.31 1.35 +0.34 54 1 94 +1
29MAY25 13.00 C 1.11 1.11 1.11 1.16 +0.33 55 6 364 -6
29MAY25 13.50 C 0.00 0.00 0.00 0.97 +0.30 55 0 307 0
29MAY25 14.00 C 0.82 0.82 0.82 0.81 +0.27 55 5 495 -5
29MAY25 14.50 C 0.00 0.00 0.00 0.67 +0.23 55 0 581 0
29MAY25 15.00 C 0.61 0.68 0.60 0.55 +0.20 54 79 161 +42
29MAY25 15.50 C 0.00 0.00 0.00 0.45 +0.17 54 0 100 0
29MAY25 16.00 C 0.00 0.00 0.00 0.37 +0.15 54 0 55 0
29MAY25 16.50 C 0.00 0.00 0.00 0.30 +0.13 54 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.24 +0.11 54 0 8 0
29MAY25 17.50 C 0.00 0.00 0.00 0.19 +0.08 54 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.16 +0.08 54 0 52 0
29MAY25 18.50 C 0.00 0.00 0.00 0.13 +0.06 55 0 5 0
29MAY25 19.00 C 0.00 0.00 0.00 0.10 +0.05 54 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.08 +0.04 54 0 32 0
29MAY25 20.00 C 0.00 0.00 0.00 0.07 +0.04 55 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 5.85 +0.56 53 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 5.61 +0.56 53 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 5.37 +0.56 52 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 5.14 +0.56 54 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 4.91 +0.56 54 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 4.68 +0.56 53 0 2 0
27JUN25 8.25 C 0.00 0.00 0.00 4.45 +0.55 53 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 4.24 +0.56 54 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.02 +0.55 53 0 2 0
27JUN25 9.00 C 0.00 0.00 0.00 3.81 +0.55 53 0 45 0
27JUN25 9.25 C 0.00 0.00 0.00 3.61 +0.55 54 0 79 0
27JUN25 9.50 C 0.00 0.00 0.00 3.41 +0.54 53 0 254 0
27JUN25 9.75 C 0.00 0.00 0.00 3.22 +0.55 54 0 444 0
27JUN25 10.00 C 0.00 0.00 0.00 3.03 +0.54 53 0 65 0
27JUN25 10.50 C 0.00 0.00 0.00 2.68 +0.53 53 0 1,473 0
27JUN25 11.00 C 2.26 2.31 2.26 2.32 +0.46 52 13 380 0
27JUN25 11.50 C 2.00 2.00 2.00 2.00 +0.41 51 1 361 0
27JUN25 12.00 C 1.72 1.72 1.72 1.78 +0.42 53 5 321 -5
27JUN25 12.50 C 0.00 0.00 0.00 1.59 +0.42 55 0 150 0
27JUN25 13.00 C 1.32 1.32 1.32 1.38 +0.39 55 12 219 0
27JUN25 13.50 C 0.00 0.00 0.00 1.19 +0.36 55 0 3 0
27JUN25 14.00 C 0.93 1.07 0.93 1.02 +0.33 54 817 820 +811
27JUN25 14.50 C 0.85 0.85 0.85 0.87 +0.30 54 5 205 0
27JUN25 15.00 C 0.00 0.00 0.00 0.74 +0.27 54 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.63 +0.24 54 0 0 0
27JUN25 16.00 C 0.58 0.58 0.58 0.53 +0.21 54 10 419 +10
27JUN25 16.50 C 0.00 0.00 0.00 0.45 +0.19 54 0 33 0
27JUN25 17.00 C 0.00 0.00 0.00 0.38 +0.17 54 0 10 0
27JUN25 17.50 C 0.00 0.00 0.00 0.32 +0.15 54 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.27 +0.13 54 0 21 0
27JUN25 18.50 C 0.00 0.00 0.00 0.23 +0.12 54 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.19 +0.10 54 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.16 +0.08 54 0 85 0
27JUN25 20.00 C 0.35 0.35 0.35 0.13 +0.07 53 1 30 -1
29SEP25 6.75 C 0.00 0.00 0.00 5.90 +0.56 51 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 5.67 +0.56 52 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 5.44 +0.56 51 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 5.22 +0.56 52 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 5.00 +0.56 51 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 4.79 +0.56 52 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 4.58 +0.56 52 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 4.37 +0.55 51 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.18 +0.56 52 0 40 0
29SEP25 9.00 C 0.00 0.00 0.00 3.98 +0.55 52 0 140 0
29SEP25 9.25 C 0.00 0.00 0.00 3.80 +0.55 52 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 3.62 +0.54 52 0 20 0
29SEP25 9.75 C 0.00 0.00 0.00 3.44 +0.53 52 0 20 0
29SEP25 10.00 C 0.00 0.00 0.00 3.28 +0.54 52 0 2 0
29SEP25 10.50 C 0.00 0.00 0.00 2.95 +0.53 51 0 30 0
29SEP25 11.00 C 2.55 2.55 2.55 2.67 +0.51 52 6 79 -6
29SEP25 11.50 C 0.00 0.00 0.00 2.35 +0.43 50 0 1 0
29SEP25 12.00 C 0.00 0.00 0.00 2.12 +0.41 51 0 25 0
29SEP25 12.50 C 0.00 0.00 0.00 1.91 +0.38 51 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 1.73 +0.38 52 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 1.57 +0.39 52 0 6 0
29SEP25 14.00 C 0.00 0.00 0.00 1.42 +0.38 53 0 1 0
29SEP25 14.50 C 0.00 0.00 0.00 1.26 +0.38 53 0 110 0
29SEP25 15.00 C 0.00 0.00 0.00 1.13 +0.35 53 0 34 0
29SEP25 15.50 C 0.00 0.00 0.00 0.97 +0.30 52 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.87 +0.28 52 0 53 0
29SEP25 16.50 C 0.00 0.00 0.00 0.77 +0.25 52 0 551 0
29SEP25 17.00 C 0.00 0.00 0.00 0.69 +0.24 52 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.61 +0.22 52 0 36 0
29SEP25 18.00 C 0.00 0.00 0.00 0.54 +0.20 52 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.48 +0.18 52 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.43 +0.17 52 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.38 +0.16 52 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.34 +0.14 52 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.94 +0.56 50 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.71 +0.55 49 0 1 0
30DEC25 7.25 C 0.00 0.00 0.00 5.50 +0.55 49 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.29 +0.55 50 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.08 +0.55 49 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.88 +0.54 49 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.69 +0.55 50 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.49 +0.53 49 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.31 +0.52 49 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.14 +0.53 49 0 140 0
30DEC25 9.25 C 0.00 0.00 0.00 3.96 +0.51 49 0 103 0
30DEC25 9.50 C 0.00 0.00 0.00 3.80 +0.51 49 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.64 +0.51 49 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.48 +0.49 49 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 3.19 +0.53 49 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.92 +0.51 49 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 2.62 +0.44 48 0 20 0
30DEC25 12.00 C 0.00 0.00 0.00 2.40 +0.42 48 0 501 0
30DEC25 12.50 C 0.00 0.00 0.00 2.20 +0.39 49 0 39 0
30DEC25 13.00 C 1.95 1.95 1.95 2.02 +0.37 49 2 32 +2
30DEC25 13.50 C 0.00 0.00 0.00 1.87 +0.36 50 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 1.72 +0.34 50 0 265 0
30DEC25 14.50 C 1.60 1.66 1.60 1.58 +0.37 50 3 67 -2
30DEC25 15.00 C 1.39 1.39 1.39 1.45 +0.37 50 60 66 +60
30DEC25 15.50 C 0.00 0.00 0.00 1.28 +0.30 49 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 1.16 +0.28 49 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 1.06 +0.27 49 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.97 +0.26 49 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.87 +0.23 49 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.80 +0.23 49 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.73 +0.21 49 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.66 +0.19 49 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.60 +0.18 49 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.55 +0.17 49 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.66 +0.52 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.49 +0.52 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.33 +0.52 48 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.17 +0.51 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.02 +0.51 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.87 +0.50 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.72 +0.48 48 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.45 +0.55 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.19 +0.52 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.89 +0.44 47 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.68 +0.42 47 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 2.49 +0.40 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.32 +0.39 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.16 +0.37 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.02 +0.36 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.89 +0.40 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.74 +0.38 49 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 1.57 +0.33 48 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.45 +0.31 48 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.33 +0.28 48 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.24 +0.29 48 0 0 0
TOTAL CALL 2,475 26,840 +1,342
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 137 0 19 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 123 0 60 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 117 0 56 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 111 0 53 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 105 0 91 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 99 0 191 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 94 0 561 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 213 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5,695 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 277 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 527 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 236 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,036 0
28MAR25 9.25 P 0.01 0.01 0.01 0.01 -0.01 58 2 333 -2
28MAR25 9.50 P 0.02 0.02 0.02 0.02 -0.01 60 50 737 -4
28MAR25 9.75 P 0.00 0.00 0.00 0.03 -0.02 60 0 293 0
28MAR25 10.00 P 0.02 0.04 0.02 0.04 -0.04 58 2 799 -2
28MAR25 10.50 P 0.10 0.10 0.06 0.09 -0.07 59 167 978 -66
28MAR25 11.00 P 0.15 0.16 0.13 0.17 -0.12 58 66 771 -21
28MAR25 11.50 P 0.31 0.31 0.25 0.30 -0.16 59 105 1,290 +19
28MAR25 12.00 P 0.51 0.51 0.43 0.47 -0.25 58 77 593 +14
28MAR25 12.50 P 0.73 0.75 0.71 0.74 -0.28 61 7 267 0
28MAR25 13.00 P 1.07 1.07 1.01 1.03 -0.37 61 8 274 0
28MAR25 13.50 P 0.00 0.00 0.00 1.39 -0.39 63 0 20 0
28MAR25 14.00 P 0.00 0.00 0.00 1.78 -0.39 65 0 2 0
28MAR25 14.50 P 0.00 0.00 0.00 2.14 -0.48 60 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 2.58 -0.51 59 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 3.05 -0.52 61 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 3.52 -0.54 59 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 4.01 -0.55 61 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 4.50 -0.56 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 5.00 -0.56 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 5.50 -0.56 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 6.00 -0.56 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 6.50 -0.56 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 7.00 -0.56 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 7.50 -0.56 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 48 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 37 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 134 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 61 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29APR25 8.25 P 0.00 0.00 0.00 0.02 0.00 55 0 101 0
29APR25 8.50 P 0.00 0.00 0.00 0.03 0.00 56 0 247 0
29APR25 8.75 P 0.00 0.00 0.00 0.04 -0.01 55 0 255 0
29APR25 9.00 P 0.00 0.00 0.00 0.06 -0.01 56 0 844 0
29APR25 9.25 P 0.06 0.06 0.05 0.08 -0.02 56 12 143 -12
29APR25 9.50 P 0.07 0.07 0.07 0.10 -0.03 55 27 130 -13
29APR25 9.75 P 0.09 0.09 0.09 0.14 -0.03 56 5 592 -5
29APR25 10.00 P 0.13 0.13 0.13 0.18 -0.04 56 5 550 +5
29APR25 10.50 P 0.24 0.24 0.21 0.27 -0.07 55 41 295 -19
29APR25 11.00 P 0.00 0.00 0.00 0.40 -0.10 55 2 219 0
29APR25 11.50 P 0.52 0.56 0.51 0.57 -0.14 55 6 174 -1
29APR25 12.00 P 0.74 0.74 0.74 0.77 -0.20 54 5 275 +5
29APR25 12.50 P 1.00 1.00 1.00 1.03 -0.25 55 5 71 +5
29APR25 13.00 P 0.00 0.00 0.00 1.36 -0.27 58 0 507 0
29APR25 13.50 P 0.00 0.00 0.00 1.70 -0.31 59 0 30 0
29APR25 14.00 P 0.00 0.00 0.00 2.06 -0.35 59 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 2.45 -0.31 60 0 20 0
29APR25 15.00 P 0.00 0.00 0.00 2.86 -0.33 61 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.20 -0.45 56 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 3.64 -0.47 56 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 4.10 -0.49 56 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 4.56 -0.51 56 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 5.04 -0.52 57 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 5.52 -0.54 56 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 6.01 -0.55 57 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 6.50 -0.56 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 7.00 -0.56 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 7.50 -0.56 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29MAY25 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.02 0.00 53 0 21 0
29MAY25 7.75 P 0.00 0.00 0.00 0.03 0.00 54 0 10 0
29MAY25 8.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 4 0
29MAY25 8.25 P 0.00 0.00 0.00 0.05 -0.01 53 0 10 0
29MAY25 8.50 P 0.00 0.00 0.00 0.07 -0.01 53 0 6 0
29MAY25 8.75 P 0.06 0.06 0.06 0.09 -0.02 53 3 25 +3
29MAY25 9.00 P 0.00 0.00 0.00 0.12 -0.02 53 0 13 0
29MAY25 9.25 P 0.00 0.00 0.00 0.15 -0.03 53 0 77 0
29MAY25 9.50 P 0.00 0.00 0.00 0.19 -0.04 53 0 5 0
29MAY25 9.75 P 0.19 0.19 0.19 0.23 -0.05 53 5 581 +4
29MAY25 10.00 P 0.00 0.00 0.00 0.29 -0.05 53 0 621 0
29MAY25 10.50 P 0.00 0.00 0.00 0.41 -0.07 53 0 821 0
29MAY25 11.00 P 0.00 0.00 0.00 0.56 -0.10 53 0 881 0
29MAY25 11.50 P 0.71 0.71 0.71 0.74 -0.13 52 30 499 0
29MAY25 12.00 P 0.00 0.00 0.00 0.96 -0.19 53 0 380 0
29MAY25 12.50 P 0.00 0.00 0.00 1.23 -0.23 53 0 111 0
29MAY25 13.00 P 0.00 0.00 0.00 1.54 -0.24 54 0 204 0
29MAY25 13.50 P 0.00 0.00 0.00 1.86 -0.25 55 0 203 0
29MAY25 14.00 P 0.00 0.00 0.00 2.24 -0.24 57 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.54 -0.34 54 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 2.93 -0.37 54 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.33 -0.40 54 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.75 -0.43 54 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 4.19 -0.45 54 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 4.63 -0.48 53 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 5.09 -0.50 53 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 5.56 -0.51 54 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 6.04 -0.52 54 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 6.52 -0.54 54 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 7.01 -0.55 54 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 7.50 -0.56 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
27JUN25 7.00 P 0.00 0.00 0.00 0.02 0.00 52 0 19 0
27JUN25 7.25 P 0.00 0.00 0.00 0.03 0.00 52 0 14 0
27JUN25 7.50 P 0.00 0.00 0.00 0.05 +0.01 54 0 12 0
27JUN25 7.75 P 0.00 0.00 0.00 0.06 0.00 53 0 26 0
27JUN25 8.00 P 0.00 0.00 0.00 0.08 0.00 53 0 280 0
27JUN25 8.25 P 0.10 0.10 0.10 0.10 -0.01 53 10 89 0
27JUN25 8.50 P 0.00 0.00 0.00 0.13 0.00 53 0 58 0
27JUN25 8.75 P 0.13 0.13 0.13 0.16 0.00 53 4 270 0
27JUN25 9.00 P 0.00 0.00 0.00 0.20 0.00 53 0 1,323 0
27JUN25 9.25 P 0.00 0.00 0.00 0.23 -0.02 52 0 216 0
27JUN25 9.50 P 0.00 0.00 0.00 0.29 -0.01 53 0 256 0
27JUN25 9.75 P 0.00 0.00 0.00 0.34 -0.02 53 0 122 0
27JUN25 10.00 P 0.00 0.00 0.00 0.40 -0.03 53 0 1,566 0
27JUN25 10.50 P 0.47 0.47 0.47 0.54 -0.05 53 70 1,574 +70
27JUN25 11.00 P 0.64 0.64 0.64 0.70 -0.07 52 1 378 -1
27JUN25 11.50 P 0.00 0.00 0.00 0.90 -0.10 52 0 264 0
27JUN25 12.00 P 0.00 0.00 0.00 1.13 -0.14 52 0 241 0
27JUN25 12.50 P 1.34 1.34 1.34 1.38 -0.20 52 68 5,343 +68
27JUN25 13.00 P 0.00 0.00 0.00 1.70 -0.20 53 0 31 0
27JUN25 13.50 P 0.00 0.00 0.00 2.01 -0.21 53 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.36 -0.23 54 0 60 0
27JUN25 14.50 P 0.00 0.00 0.00 2.70 -0.27 53 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 3.07 -0.31 53 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 3.47 -0.33 54 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 3.87 -0.37 53 0 3 0
27JUN25 16.50 P 0.00 0.00 0.00 4.29 -0.39 53 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.73 -0.41 54 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 5.17 -0.44 53 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 5.63 -0.46 54 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 6.09 -0.48 53 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 6.56 -0.51 53 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 7.04 -0.52 53 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 7.52 -0.54 53 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.09 +0.01 52 0 129 0
29SEP25 7.00 P 0.00 0.00 0.00 0.11 +0.01 52 0 5 0
29SEP25 7.25 P 0.00 0.00 0.00 0.14 +0.01 52 0 7 0
29SEP25 7.50 P 0.00 0.00 0.00 0.17 +0.01 52 0 8 0
29SEP25 7.75 P 0.00 0.00 0.00 0.20 0.00 51 0 42 0
29SEP25 8.00 P 0.00 0.00 0.00 0.25 +0.01 52 0 42 0
29SEP25 8.25 P 0.00 0.00 0.00 0.29 0.00 52 0 30 0
29SEP25 8.50 P 0.00 0.00 0.00 0.34 -0.01 52 0 13 0
29SEP25 8.75 P 0.00 0.00 0.00 0.40 -0.01 52 0 41 0
29SEP25 9.00 P 0.00 0.00 0.00 0.46 -0.01 52 0 209 0
29SEP25 9.25 P 0.00 0.00 0.00 0.53 0.00 52 0 80 0
29SEP25 9.50 P 0.00 0.00 0.00 0.58 -0.03 51 0 226 0
29SEP25 9.75 P 0.00 0.00 0.00 0.66 -0.03 51 0 70 0
29SEP25 10.00 P 0.00 0.00 0.00 0.74 -0.05 51 0 5 0
29SEP25 10.50 P 0.00 0.00 0.00 0.92 -0.07 51 0 20 0
29SEP25 11.00 P 0.00 0.00 0.00 1.13 -0.07 51 0 180 0
29SEP25 11.50 P 0.00 0.00 0.00 1.35 -0.12 50 0 277 0
29SEP25 12.00 P 0.00 0.00 0.00 1.61 -0.14 50 0 100 0
29SEP25 12.50 P 0.00 0.00 0.00 1.90 -0.17 51 0 117 0
29SEP25 13.00 P 0.00 0.00 0.00 2.22 -0.16 52 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.56 -0.15 52 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.87 -0.20 52 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.22 -0.21 52 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.58 -0.25 52 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.95 -0.27 52 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.34 -0.29 51 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.74 -0.31 52 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 5.15 -0.33 52 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 5.57 -0.35 52 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.99 -0.37 52 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 6.43 -0.38 52 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.87 -0.40 52 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 7.31 -0.41 52 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 7.77 -0.42 52 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.15 -0.01 49 0 269 0
30DEC25 7.00 P 0.00 0.00 0.00 0.18 -0.01 49 0 59 0
30DEC25 7.25 P 0.00 0.00 0.00 0.22 -0.01 49 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.26 -0.01 49 0 49 0
30DEC25 7.75 P 0.00 0.00 0.00 0.30 -0.02 49 0 5 0
30DEC25 8.00 P 0.00 0.00 0.00 0.36 -0.02 49 0 55 0
30DEC25 8.25 P 0.00 0.00 0.00 0.41 -0.02 49 0 2 0
30DEC25 8.50 P 0.00 0.00 0.00 0.47 -0.03 49 0 197 0
30DEC25 8.75 P 0.00 0.00 0.00 0.54 -0.04 49 0 87 0
30DEC25 9.00 P 0.00 0.00 0.00 0.61 -0.04 49 0 81 0
30DEC25 9.25 P 0.00 0.00 0.00 0.68 -0.06 49 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.75 -0.05 49 0 434 0
30DEC25 9.75 P 0.00 0.00 0.00 0.86 -0.04 49 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.92 -0.08 48 0 2 0
30DEC25 10.50 P 0.00 0.00 0.00 1.12 -0.10 48 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.34 -0.10 49 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.59 -0.12 49 0 25 0
30DEC25 12.00 P 0.00 0.00 0.00 1.86 -0.14 49 0 20 0
30DEC25 12.50 P 0.00 0.00 0.00 2.16 -0.16 49 0 40 0
30DEC25 13.00 P 0.00 0.00 0.00 2.47 -0.16 50 0 20 0
30DEC25 13.50 P 0.00 0.00 0.00 2.81 -0.15 50 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 3.09 -0.21 49 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.43 -0.24 49 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.79 -0.25 49 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.16 -0.27 49 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.53 -0.30 49 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.93 -0.30 49 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.33 -0.32 49 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.73 -0.35 49 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.15 -0.36 49 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.58 -0.37 49 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.00 -0.39 49 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.44 -0.40 49 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.89 -0.41 49 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.60 -0.03 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.67 -0.04 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.75 -0.05 48 0 8 0
30MAR26 9.25 P 0.00 0.00 0.00 0.84 -0.05 48 0 0 0
30MAR26 9.50 P 0.81 0.81 0.81 0.93 -0.02 48 1 1 +1
30MAR26 9.75 P 0.00 0.00 0.00 1.02 -0.03 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.08 -0.08 47 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.29 -0.09 47 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.51 -0.14 47 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.76 -0.15 47 0 290 0
30MAR26 12.00 P 0.00 0.00 0.00 2.06 -0.14 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.36 -0.16 48 0 20 0
30MAR26 13.00 P 0.00 0.00 0.00 2.67 -0.14 49 0 20 0
30MAR26 13.50 P 0.00 0.00 0.00 3.01 -0.13 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.29 -0.19 48 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.62 -0.22 48 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.97 -0.24 48 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.34 -0.25 48 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.71 -0.27 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.09 -0.29 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.49 -0.30 48 0 0 0
TOTAL PUT 784 40,180 +48
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$ 17.78
28MAR25 9.25 C 0.00 0.00 0.00 8.55 +0.44 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 8.30 +0.44 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 8.05 +0.44 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 7.80 +0.43 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 7.31 +0.44 84 0 30 0
28MAR25 11.00 C 0.00 0.00 0.00 6.81 +0.44 74 0 30 0
28MAR25 11.50 C 0.00 0.00 0.00 6.31 +0.44 65 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 5.81 +0.44 55 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 5.31 +0.43 0 0 5 0
28MAR25 13.00 C 0.00 0.00 0.00 4.82 +0.44 56 0 30 0
28MAR25 13.50 C 0.00 0.00 0.00 4.33 +0.43 56 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 3.85 +0.43 56 0 775 0
28MAR25 14.50 C 0.00 0.00 0.00 3.38 +0.48 56 0 1,174 0
28MAR25 15.00 C 0.00 0.00 0.00 2.93 +0.40 56 0 530 0
28MAR25 15.50 C 2.32 2.32 2.32 2.51 +0.45 56 5 790 0
28MAR25 16.00 C 2.10 2.10 2.10 2.10 +0.39 55 5 444 -5
28MAR25 16.50 C 0.00 0.00 0.00 1.72 +0.34 54 0 959 0
28MAR25 17.00 C 1.30 1.30 1.30 1.41 +0.31 55 2 3,111 -2
28MAR25 17.50 C 0.97 1.02 0.97 1.12 +0.26 55 2,002 1,513 -936
28MAR25 18.00 C 0.78 0.94 0.74 0.90 +0.22 56 127 2,336 -15
28MAR25 18.50 C 0.66 0.75 0.63 0.72 +0.19 57 6 795 +5
28MAR25 19.00 C 0.53 0.58 0.46 0.56 +0.17 58 36 615 +18
28MAR25 19.50 C 0.37 0.43 0.37 0.42 +0.14 57 31 655 0
28MAR25 20.00 C 0.29 0.34 0.29 0.31 +0.11 57 1,010 2,132 +841
28MAR25 21.00 C 0.21 0.23 0.18 0.16 +0.06 56 419 493 +207
28MAR25 22.00 C 0.12 0.13 0.11 0.08 +0.03 56 240 455 -210
28MAR25 23.00 C 0.09 0.09 0.09 0.04 +0.02 57 100 544 +100
28MAR25 24.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 340 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 98 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 123 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 272 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 32 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29APR25 10.00 C 0.00 0.00 0.00 7.84 +0.44 49 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 7.34 +0.43 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 6.85 +0.44 50 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 6.36 +0.44 51 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 5.87 +0.43 49 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.39 +0.43 50 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 4.91 +0.42 49 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 4.45 +0.42 49 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 4.00 +0.40 49 0 7 0
29APR25 14.50 C 0.00 0.00 0.00 3.57 +0.39 49 0 652 0
29APR25 15.00 C 0.00 0.00 0.00 3.17 +0.38 49 0 132 0
29APR25 15.50 C 0.00 0.00 0.00 2.78 +0.43 49 0 932 0
29APR25 16.00 C 2.20 2.20 2.15 2.40 +0.38 48 2 1,375 -2
29APR25 16.50 C 0.00 0.00 0.00 2.07 +0.34 48 0 786 0
29APR25 17.00 C 1.65 1.65 1.65 1.77 +0.31 48 10 592 0
29APR25 17.50 C 1.52 1.52 1.52 1.52 +0.28 48 2 674 -2
29APR25 18.00 C 1.21 1.21 1.15 1.30 +0.26 49 34 372 -34
29APR25 18.50 C 1.13 1.13 1.13 1.12 +0.22 50 8 496 +8
29APR25 19.00 C 0.00 0.00 0.00 0.93 +0.19 50 0 300 0
29APR25 19.50 C 0.00 0.00 0.00 0.77 +0.17 50 0 392 0
29APR25 20.00 C 0.00 0.00 0.00 0.63 +0.15 50 0 195 0
29APR25 21.00 C 0.48 0.50 0.48 0.42 +0.11 50 41 346 0
29APR25 22.00 C 0.34 0.37 0.32 0.27 +0.08 49 197 829 +68
29APR25 23.00 C 0.00 0.00 0.00 0.17 +0.05 49 0 167 0
29APR25 24.00 C 0.00 0.00 0.00 0.11 +0.04 50 0 10 0
29MAY25 11.00 C 0.00 0.00 0.00 6.90 +0.44 47 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.42 +0.44 48 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 5.94 +0.43 47 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.48 +0.43 48 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.02 +0.42 47 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.59 +0.42 48 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.16 +0.40 47 0 68 0
29MAY25 14.50 C 0.00 0.00 0.00 3.76 +0.39 47 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 3.38 +0.38 47 0 55 0
29MAY25 15.50 C 0.00 0.00 0.00 3.02 +0.43 47 0 1,038 0
29MAY25 16.00 C 0.00 0.00 0.00 2.66 +0.37 46 0 1,183 0
29MAY25 16.50 C 0.00 0.00 0.00 2.36 +0.36 47 0 1,330 0
29MAY25 17.00 C 1.92 1.92 1.92 2.08 +0.33 47 15 489 0
29MAY25 17.50 C 1.69 1.69 1.69 1.83 +0.29 47 45 272 +45
29MAY25 18.00 C 1.48 1.48 1.48 1.60 +0.24 47 15 2,819 0
29MAY25 18.50 C 1.28 1.28 1.28 1.42 +0.24 48 9 134 0
29MAY25 19.00 C 0.00 0.00 0.00 1.24 +0.23 49 0 53 0
29MAY25 19.50 C 0.00 0.00 0.00 1.06 +0.20 48 0 175 0
29MAY25 20.00 C 0.00 0.00 0.00 0.91 +0.18 48 0 170 0
29MAY25 21.00 C 0.00 0.00 0.00 0.66 +0.15 48 0 218 0
29MAY25 22.00 C 0.00 0.00 0.00 0.48 +0.12 48 0 200 0
29MAY25 23.00 C 0.00 0.00 0.00 0.34 +0.10 48 0 110 0
29MAY25 24.00 C 0.00 0.00 0.00 0.24 +0.08 48 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 8.64 +0.44 49 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 8.39 +0.43 44 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 8.15 +0.44 48 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 7.91 +0.44 50 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 7.42 +0.43 47 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 6.95 +0.44 49 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 6.48 +0.43 49 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 6.02 +0.43 49 0 10 0
27JUN25 12.50 C 0.00 0.00 0.00 5.57 +0.42 49 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 5.14 +0.41 49 0 3 0
27JUN25 13.50 C 0.00 0.00 0.00 4.72 +0.40 49 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 4.32 +0.39 49 0 18 0
27JUN25 14.50 C 0.00 0.00 0.00 3.94 +0.38 49 0 15 0
27JUN25 15.00 C 0.00 0.00 0.00 3.58 +0.37 49 0 436 0
27JUN25 15.50 C 0.00 0.00 0.00 3.24 +0.44 49 0 306 0
27JUN25 16.00 C 0.00 0.00 0.00 2.86 +0.35 47 0 285 0
27JUN25 16.50 C 2.47 2.47 2.47 2.58 +0.34 47 2 119 -2
27JUN25 17.00 C 0.00 0.00 0.00 2.31 +0.31 47 0 1,233 0
27JUN25 17.50 C 0.00 0.00 0.00 2.07 +0.29 48 0 880 0
27JUN25 18.00 C 1.80 1.80 1.80 1.86 +0.26 48 10 3,188 +10
27JUN25 18.50 C 0.00 0.00 0.00 1.67 +0.24 49 0 522 0
27JUN25 19.00 C 1.42 1.42 1.42 1.50 +0.22 49 12 3,652 0
27JUN25 19.50 C 1.36 1.36 1.36 1.35 +0.22 50 12 72 0
27JUN25 20.00 C 0.00 0.00 0.00 1.19 +0.20 50 0 452 0
27JUN25 21.00 C 0.00 0.00 0.00 0.92 +0.17 49 0 330 0
27JUN25 22.00 C 0.00 0.00 0.00 0.70 +0.13 49 0 83 0
27JUN25 23.00 C 0.00 0.00 0.00 0.54 +0.13 49 0 490 0
27JUN25 24.00 C 0.00 0.00 0.00 0.40 +0.10 49 0 125 0
27JUN25 25.00 C 0.00 0.00 0.00 0.30 +0.08 49 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.22 +0.05 49 0 30 0
27JUN25 27.00 C 0.00 0.00 0.00 0.17 +0.05 49 0 80 0
27JUN25 28.00 C 0.00 0.00 0.00 0.12 +0.03 48 0 19 0
27JUN25 29.00 C 0.00 0.00 0.00 0.09 +0.03 49 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.07 +0.02 49 0 162 0
29SEP25 9.25 C 0.00 0.00 0.00 8.67 +0.43 49 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 8.43 +0.43 48 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 8.20 +0.43 49 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 7.97 +0.43 49 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 7.51 +0.42 48 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 7.07 +0.42 48 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.65 +0.42 49 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 6.23 +0.41 49 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 5.84 +0.41 49 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.45 +0.39 49 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 5.10 +0.40 49 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 4.74 +0.38 49 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 4.42 +0.38 49 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 3.98 +0.24 46 0 175 0
29SEP25 15.50 C 0.00 0.00 0.00 3.81 +0.35 49 0 700 0
29SEP25 16.00 C 0.00 0.00 0.00 3.43 +0.24 46 0 900 0
29SEP25 16.50 C 0.00 0.00 0.00 3.17 +0.23 47 0 80 0
29SEP25 17.00 C 0.00 0.00 0.00 3.03 +0.33 49 0 31 0
29SEP25 17.50 C 0.00 0.00 0.00 2.79 +0.30 49 0 50 0
29SEP25 18.00 C 0.00 0.00 0.00 2.58 +0.29 49 0 113 0
29SEP25 18.50 C 0.00 0.00 0.00 2.38 +0.29 49 0 216 0
29SEP25 19.00 C 0.00 0.00 0.00 2.19 +0.26 49 0 89 0
29SEP25 19.50 C 0.00 0.00 0.00 2.02 +0.26 49 0 15 0
29SEP25 20.00 C 0.00 0.00 0.00 1.86 +0.25 49 0 3,462 0
29SEP25 21.00 C 0.00 0.00 0.00 1.57 +0.22 49 0 50 0
29SEP25 22.00 C 0.00 0.00 0.00 1.31 +0.18 49 0 10 0
29SEP25 23.00 C 0.00 0.00 0.00 1.11 +0.18 49 0 3,448 0
29SEP25 24.00 C 0.00 0.00 0.00 0.93 +0.15 49 0 30 0
29SEP25 25.00 C 0.00 0.00 0.00 0.78 +0.14 49 0 50 0
29SEP25 26.00 C 0.00 0.00 0.00 0.65 +0.12 49 0 1 0
29SEP25 27.00 C 0.00 0.00 0.00 0.55 +0.11 49 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.46 +0.10 49 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.38 +0.08 49 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.32 +0.07 49 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.14 +0.43 48 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.73 +0.43 49 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.33 +0.43 49 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.94 +0.42 49 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.57 +0.42 49 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.20 +0.40 49 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.86 +0.41 49 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.52 +0.39 49 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.21 +0.39 49 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.90 +0.38 49 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.62 +0.37 49 0 20 0
30DEC25 15.50 C 0.00 0.00 0.00 4.35 +0.37 49 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.08 +0.47 49 0 15 0
30DEC25 16.50 C 0.00 0.00 0.00 3.84 +0.35 49 0 1 0
30DEC25 17.00 C 3.26 3.26 3.26 3.61 +0.35 49 20 20 0
30DEC25 17.50 C 0.00 0.00 0.00 3.37 +0.32 49 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 3.17 +0.31 49 0 26 0
30DEC25 18.50 C 0.00 0.00 0.00 2.98 +0.32 49 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.78 +0.29 49 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.61 +0.28 49 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.45 +0.28 49 0 6 0
30DEC25 21.00 C 0.00 0.00 0.00 2.14 +0.25 49 0 0 0
30DEC25 22.00 C 1.58 1.58 1.58 1.88 +0.24 49 5 5 0
30DEC25 23.00 C 0.00 0.00 0.00 1.64 +0.21 49 0 0 0
30DEC25 24.00 C 1.30 1.30 1.30 1.40 +0.20 48 6 15 +6
30MAR26 12.50 C 0.00 0.00 0.00 6.55 +0.42 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.22 +0.40 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.92 +0.41 49 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.61 +0.40 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.32 +0.38 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.06 +0.38 49 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.80 +0.39 49 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.54 +0.36 49 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.31 +0.36 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.09 +0.36 49 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.86 +0.33 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.67 +0.33 49 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.48 +0.33 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.29 +0.33 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.10 +0.29 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.95 +0.30 49 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.65 +0.30 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.37 +0.26 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.13 +0.27 49 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.90 +0.23 49 0 0 0
TOTAL CALL 4,428 56,936 +100
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 30 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 62 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 175 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 67 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 77 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 172 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 339 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 162 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 774 0
28MAR25 13.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 911 0
28MAR25 14.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 1,146 0
28MAR25 14.50 P 0.00 0.00 0.00 0.07 -0.02 57 0 1,849 0
28MAR25 15.00 P 0.12 0.12 0.12 0.12 -0.04 57 20 3,960 0
28MAR25 15.50 P 0.17 0.17 0.17 0.19 -0.05 56 10 2,273 +10
28MAR25 16.00 P 0.30 0.30 0.28 0.29 -0.08 56 213 1,907 -79
28MAR25 16.50 P 0.44 0.45 0.40 0.42 -0.13 55 176 873 -85
28MAR25 17.00 P 0.59 0.59 0.57 0.60 -0.18 55 42 730 +6
28MAR25 17.50 P 0.91 0.91 0.91 0.81 -0.23 55 30 252 +14
28MAR25 18.00 P 0.00 0.00 0.00 1.10 -0.24 57 0 259 0
28MAR25 18.50 P 1.41 1.41 1.41 1.41 -0.27 58 10 78 +10
28MAR25 19.00 P 0.00 0.00 0.00 1.76 -0.24 59 0 94 0
28MAR25 19.50 P 0.00 0.00 0.00 2.09 -0.31 56 0 514 0
28MAR25 20.00 P 0.00 0.00 0.00 2.48 -0.34 56 0 561 0
28MAR25 21.00 P 0.00 0.00 0.00 3.34 -0.38 56 0 217 0
28MAR25 22.00 P 0.00 0.00 0.00 4.27 -0.41 57 0 30 0
28MAR25 23.00 P 0.00 0.00 0.00 5.23 -0.43 55 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 6.22 -0.44 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 7.22 -0.44 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 8.22 -0.44 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 9.22 -0.44 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 10.22 -0.44 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 11.22 -0.44 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 12.22 -0.44 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 13.22 -0.44 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 14.22 -0.44 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 15.22 -0.44 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 80 0
29APR25 12.00 P 0.00 0.00 0.00 0.02 0.00 50 0 186 0
29APR25 12.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 140 0
29APR25 13.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 112 0
29APR25 13.50 P 0.00 0.00 0.00 0.09 -0.02 49 0 623 0
29APR25 14.00 P 0.13 0.13 0.13 0.14 -0.03 49 6 435 +6
29APR25 14.50 P 0.00 0.00 0.00 0.20 -0.05 48 0 245 0
29APR25 15.00 P 0.00 0.00 0.00 0.29 -0.06 48 0 2,544 0
29APR25 15.50 P 0.42 0.42 0.38 0.40 -0.07 48 94 1,767 +12
29APR25 16.00 P 0.50 0.50 0.50 0.54 -0.09 48 1 1,793 -1
29APR25 16.50 P 0.00 0.00 0.00 0.70 -0.13 48 0 333 0
29APR25 17.00 P 0.98 0.98 0.97 0.91 -0.17 48 70 297 +70
29APR25 17.50 P 0.00 0.00 0.00 1.16 -0.20 49 0 214 0
29APR25 18.00 P 0.00 0.00 0.00 1.42 -0.24 49 0 90 0
29APR25 18.50 P 0.00 0.00 0.00 1.74 -0.25 50 0 30 0
29APR25 19.00 P 0.00 0.00 0.00 2.05 -0.23 50 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 2.37 -0.28 49 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 2.74 -0.30 49 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 3.53 -0.34 49 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 4.40 -0.37 49 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.31 -0.39 49 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 6.25 -0.42 49 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 31 0
29MAY25 12.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 4 0
29MAY25 12.50 P 0.00 0.00 0.00 0.08 -0.02 47 0 6 0
29MAY25 13.00 P 0.00 0.00 0.00 0.13 -0.02 48 0 26 0
29MAY25 13.50 P 0.00 0.00 0.00 0.18 -0.02 47 0 136 0
29MAY25 14.00 P 0.00 0.00 0.00 0.25 -0.03 47 0 223 0
29MAY25 14.50 P 0.00 0.00 0.00 0.34 -0.05 47 0 326 0
29MAY25 15.00 P 0.45 0.45 0.45 0.45 -0.06 47 5 644 0
29MAY25 15.50 P 0.00 0.00 0.00 0.58 -0.09 47 0 1,896 0
29MAY25 16.00 P 0.69 0.69 0.69 0.74 -0.11 46 1 2,829 +1
29MAY25 16.50 P 0.00 0.00 0.00 0.93 -0.14 47 0 706 0
29MAY25 17.00 P 0.00 0.00 0.00 1.14 -0.18 47 0 302 0
29MAY25 17.50 P 0.00 0.00 0.00 1.39 -0.21 47 0 270 0
29MAY25 18.00 P 0.00 0.00 0.00 1.67 -0.23 47 0 125 0
29MAY25 18.50 P 0.00 0.00 0.00 1.98 -0.24 48 0 15 0
29MAY25 19.00 P 0.00 0.00 0.00 2.33 -0.16 49 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 2.60 -0.24 47 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 2.96 -0.26 47 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.72 -0.29 48 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.54 -0.33 47 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.41 -0.36 47 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 6.32 -0.39 47 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 152 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
27JUN25 10.00 P 0.00 0.00 0.00 0.02 0.00 48 0 13 0
27JUN25 10.50 P 0.00 0.00 0.00 0.04 0.00 49 0 60 0
27JUN25 11.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 153 0
27JUN25 11.50 P 0.00 0.00 0.00 0.09 -0.01 49 0 1,200 0
27JUN25 12.00 P 0.00 0.00 0.00 0.13 -0.02 49 0 166 0
27JUN25 12.50 P 0.00 0.00 0.00 0.19 -0.02 49 0 143 0
27JUN25 13.00 P 0.00 0.00 0.00 0.26 -0.03 49 0 183 0
27JUN25 13.50 P 0.00 0.00 0.00 0.34 -0.03 49 0 188 0
27JUN25 14.00 P 0.00 0.00 0.00 0.43 -0.05 48 0 128 0
27JUN25 14.50 P 0.00 0.00 0.00 0.56 -0.05 48 0 1,060 0
27JUN25 15.00 P 0.00 0.00 0.00 0.69 -0.08 48 0 8,394 0
27JUN25 15.50 P 0.00 0.00 0.00 0.86 -0.10 48 0 2,460 0
27JUN25 16.00 P 1.10 1.10 1.10 1.04 -0.13 48 10 2,526 0
27JUN25 16.50 P 0.00 0.00 0.00 1.25 -0.17 48 0 579 0
27JUN25 17.00 P 1.62 1.62 1.62 1.49 -0.19 48 100 907 +100
27JUN25 17.50 P 0.00 0.00 0.00 1.77 -0.20 49 0 593 0
27JUN25 18.00 P 0.00 0.00 0.00 2.06 -0.21 49 0 69 0
27JUN25 18.50 P 0.00 0.00 0.00 2.37 -0.23 50 0 11 0
27JUN25 19.00 P 0.00 0.00 0.00 2.71 -0.14 51 0 26 0
27JUN25 19.50 P 0.00 0.00 0.00 2.96 -0.24 49 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 3.31 -0.24 49 0 85 0
27JUN25 21.00 P 0.00 0.00 0.00 4.05 -0.27 49 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 4.83 -0.31 49 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 5.66 -0.33 49 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 6.53 -0.35 49 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 7.43 -0.36 49 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 8.34 -0.39 48 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 9.29 -0.40 49 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 10.25 -0.42 49 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 11.23 -0.43 50 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 12.22 -0.44 0 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.07 0.00 49 0 116 0
29SEP25 9.50 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.10 0.00 49 0 20 0
29SEP25 10.00 P 0.00 0.00 0.00 0.12 0.00 49 0 60 0
29SEP25 10.50 P 0.00 0.00 0.00 0.16 -0.01 49 0 21 0
29SEP25 11.00 P 0.00 0.00 0.00 0.22 -0.01 49 0 14 0
29SEP25 11.50 P 0.00 0.00 0.00 0.29 -0.02 49 0 20 0
29SEP25 12.00 P 0.00 0.00 0.00 0.37 -0.02 49 0 23 0
29SEP25 12.50 P 0.00 0.00 0.00 0.47 -0.03 49 0 25 0
29SEP25 13.00 P 0.00 0.00 0.00 0.58 -0.04 49 0 483 0
29SEP25 13.50 P 0.00 0.00 0.00 0.71 -0.05 49 0 570 0
29SEP25 14.00 P 0.00 0.00 0.00 0.85 -0.06 49 0 841 0
29SEP25 14.50 P 0.00 0.00 0.00 1.02 -0.07 49 0 941 0
29SEP25 15.00 P 0.00 0.00 0.00 1.20 -0.08 49 0 610 0
29SEP25 15.50 P 0.00 0.00 0.00 1.40 -0.09 49 0 270 0
29SEP25 16.00 P 0.00 0.00 0.00 1.61 -0.10 49 0 383 0
29SEP25 16.50 P 0.00 0.00 0.00 1.84 -0.12 49 0 60 0
29SEP25 17.00 P 0.00 0.00 0.00 2.10 -0.11 49 0 681 0
29SEP25 17.50 P 0.00 0.00 0.00 2.35 -0.14 49 0 240 0
29SEP25 18.00 P 0.00 0.00 0.00 2.64 -0.14 49 0 400 0
29SEP25 18.50 P 0.00 0.00 0.00 2.93 -0.15 49 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 3.23 -0.18 49 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 3.56 -0.18 49 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 3.89 -0.20 49 0 157 0
29SEP25 21.00 P 0.00 0.00 0.00 4.60 -0.22 49 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 5.33 -0.26 49 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 6.13 -0.26 49 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 6.94 -0.29 49 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 7.79 -0.30 49 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 8.66 -0.32 49 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 9.55 -0.34 49 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 10.46 -0.35 49 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 11.38 -0.37 49 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 12.32 -0.39 49 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.24 -0.01 49 0 161 0
30DEC25 10.50 P 0.00 0.00 0.00 0.31 -0.01 49 0 20 0
30DEC25 11.00 P 0.00 0.00 0.00 0.40 -0.01 49 0 64 0
30DEC25 11.50 P 0.00 0.00 0.00 0.49 -0.02 49 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.60 -0.02 49 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.73 -0.03 49 0 24 0
30DEC25 13.00 P 0.00 0.00 0.00 0.87 -0.03 49 0 35 0
30DEC25 13.50 P 0.00 0.00 0.00 1.02 -0.05 49 0 1 0
30DEC25 14.00 P 0.00 0.00 0.00 1.20 -0.04 49 0 62 0
30DEC25 14.50 P 0.00 0.00 0.00 1.38 -0.05 49 0 1,600 0
30DEC25 15.00 P 0.00 0.00 0.00 1.58 -0.07 49 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 1.79 -0.07 49 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 2.01 -0.09 49 0 26 0
30DEC25 16.50 P 0.00 0.00 0.00 2.26 -0.10 49 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.52 -0.10 49 0 573 0
30DEC25 17.50 P 0.00 0.00 0.00 2.78 -0.12 49 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.07 -0.13 49 0 80 0
30DEC25 18.50 P 0.00 0.00 0.00 3.37 -0.13 49 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.67 -0.15 49 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.99 -0.16 49 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.32 -0.17 49 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.00 -0.20 49 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.73 -0.21 49 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.48 -0.24 49 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.28 -0.25 49 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.96 -0.02 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.11 -0.04 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.29 -0.04 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.47 -0.04 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.67 -0.06 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.89 -0.06 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.11 -0.06 49 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.34 -0.09 49 0 8 0
30MAR26 16.50 P 0.00 0.00 0.00 2.60 -0.08 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.86 -0.09 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.13 -0.10 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.42 -0.11 49 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.72 -0.11 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.02 -0.12 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.33 -0.15 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.66 -0.15 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.34 -0.16 49 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.06 -0.18 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.80 -0.20 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.57 -0.23 49 0 0 0
TOTAL PUT 788 61,744 +64
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$ 36.35
28MAR25 21.00 C 0.00 0.00 0.00 15.40 -0.10 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 14.40 -0.11 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 13.41 -0.10 68 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 12.41 -0.10 58 0 2 0
28MAR25 25.00 C 0.00 0.00 0.00 11.41 -0.10 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 10.41 -0.11 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 9.42 -0.10 46 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 8.42 -0.10 38 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 7.42 -0.10 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 6.42 -0.11 0 0 96 0
28MAR25 31.00 C 0.00 0.00 0.00 5.43 -0.10 26 0 246 0
28MAR25 32.00 C 0.00 0.00 0.00 4.43 -0.11 20 0 307 0
28MAR25 33.00 C 0.00 0.00 0.00 3.55 +0.01 31 0 928 0
28MAR25 34.00 C 2.54 2.54 2.54 2.59 +0.01 25 2 1,154 0
28MAR25 35.00 C 1.36 1.83 1.36 1.72 -0.05 23 5 1,287 -2
28MAR25 36.00 C 1.10 1.12 1.03 1.03 -0.08 22 70 1,313 +14
28MAR25 37.00 C 0.61 0.67 0.59 0.54 -0.06 21 86 898 +51
28MAR25 38.00 C 0.31 0.33 0.27 0.24 -0.05 21 112 822 -21
28MAR25 39.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 486 0
28MAR25 40.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 443 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 439 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 72 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 224 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 59 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 93 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,362 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29APR25 22.00 C 0.00 0.00 0.00 14.48 -0.10 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 13.49 -0.10 43 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 12.49 -0.10 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 11.50 -0.10 34 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 10.50 -0.11 0 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 9.51 -0.10 23 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 8.52 -0.10 26 0 29 0
29APR25 29.00 C 0.00 0.00 0.00 7.52 -0.11 0 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 6.54 -0.10 22 0 47 0
29APR25 31.00 C 0.00 0.00 0.00 5.56 -0.11 21 0 243 0
29APR25 32.00 C 0.00 0.00 0.00 4.60 -0.12 21 0 51 0
29APR25 33.00 C 0.00 0.00 0.00 3.77 +0.04 24 0 255 0
29APR25 34.00 C 2.99 2.99 2.90 2.94 +0.05 23 11 157 -11
29APR25 35.00 C 2.26 2.33 2.26 2.14 -0.03 22 3 267 0
29APR25 36.00 C 1.63 1.63 1.63 1.53 -0.07 22 71 342 +1
29APR25 37.00 C 1.07 1.11 1.02 1.02 -0.05 21 59 417 -10
29APR25 38.00 C 0.74 0.75 0.72 0.65 -0.06 21 12 124 +12
29APR25 39.00 C 0.47 0.47 0.47 0.40 -0.04 21 2 272 +2
29APR25 40.00 C 0.28 0.31 0.28 0.23 -0.04 21 31 201 +31
29APR25 41.00 C 0.17 0.17 0.17 0.13 -0.03 21 200 71 -190
29APR25 42.00 C 0.11 0.11 0.11 0.07 -0.02 21 50 86 +50
29APR25 43.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 13.56 -0.10 0 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 12.57 -0.10 0 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 11.58 -0.10 23 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 10.59 -0.10 23 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 9.60 -0.10 22 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 8.61 -0.11 20 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 7.63 -0.10 21 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 6.66 -0.10 21 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 5.72 -0.10 22 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 4.81 -0.09 22 0 2 0
29MAY25 33.00 C 0.00 0.00 0.00 4.02 -0.04 23 0 52 0
29MAY25 34.00 C 0.00 0.00 0.00 3.23 +0.01 23 0 96 0
29MAY25 35.00 C 0.00 0.00 0.00 2.53 -0.01 22 0 60 0
29MAY25 36.00 C 0.00 0.00 0.00 1.92 -0.01 22 0 201 0
29MAY25 37.00 C 1.43 1.48 1.43 1.43 0.00 22 32 134 0
29MAY25 38.00 C 1.07 1.07 1.07 1.03 0.00 22 7 304 +7
29MAY25 39.00 C 0.00 0.00 0.00 0.72 -0.01 22 0 105 0
29MAY25 40.00 C 0.52 0.52 0.52 0.49 -0.01 22 4 25 0
29MAY25 41.00 C 0.00 0.00 0.00 0.32 -0.01 22 0 33 0
29MAY25 42.00 C 0.26 0.26 0.26 0.21 0.00 22 1 46 +1
29MAY25 43.00 C 0.00 0.00 0.00 0.13 0.00 22 0 1 0
29MAY25 44.00 C 0.00 0.00 0.00 0.08 0.00 22 0 15 0
29MAY25 45.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 15.61 -0.10 37 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 14.62 -0.10 31 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 13.63 -0.10 0 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 12.64 -0.11 0 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 11.66 -0.10 27 0 10 0
27JUN25 26.00 C 0.00 0.00 0.00 10.67 -0.10 23 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 9.68 -0.11 17 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 8.71 -0.10 23 0 10 0
27JUN25 29.00 C 0.00 0.00 0.00 7.74 -0.10 22 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 6.79 -0.09 22 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 5.86 -0.10 22 0 2 0
27JUN25 32.00 C 0.00 0.00 0.00 4.98 -0.09 22 0 56 0
27JUN25 33.00 C 4.22 4.43 4.22 4.23 -0.03 23 2 54 +1
27JUN25 34.00 C 0.00 0.00 0.00 3.50 +0.07 24 0 79 0
27JUN25 35.00 C 2.88 2.88 2.78 2.81 +0.03 23 19 321 +18
27JUN25 36.00 C 2.31 2.31 2.31 2.20 +0.01 23 5 247 +5
27JUN25 37.00 C 1.73 1.73 1.73 1.69 +0.01 23 30 530 0
27JUN25 38.00 C 1.31 1.31 1.31 1.27 +0.01 22 30 194 +30
27JUN25 39.00 C 1.00 1.01 1.00 0.94 +0.01 22 7 103 +2
27JUN25 40.00 C 0.74 0.74 0.74 0.68 0.00 22 10 75 -10
27JUN25 41.00 C 0.58 0.58 0.58 0.48 -0.01 22 50 243 +12
27JUN25 42.00 C 0.00 0.00 0.00 0.33 -0.01 22 0 115 0
27JUN25 43.00 C 0.00 0.00 0.00 0.22 -0.01 22 0 177 0
27JUN25 44.00 C 0.00 0.00 0.00 0.15 0.00 22 0 53 0
27JUN25 45.00 C 0.00 0.00 0.00 0.10 0.00 22 0 142 0
27JUN25 46.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 277 0
27JUN25 47.00 C 0.00 0.00 0.00 0.04 0.00 22 0 30 0
27JUN25 48.00 C 0.00 0.00 0.00 0.02 0.00 22 0 13 0
27JUN25 49.00 C 0.05 0.05 0.05 0.01 0.00 21 9 118 +9
29SEP25 22.00 C 0.00 0.00 0.00 14.62 -0.10 29 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 13.63 -0.10 0 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 12.64 -0.11 0 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 11.66 -0.10 25 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 10.67 -0.10 21 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 9.69 -0.10 22 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 8.72 -0.10 22 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 7.76 -0.10 22 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 6.84 -0.09 22 0 3 0
29SEP25 31.00 C 0.00 0.00 0.00 5.95 -0.09 22 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 5.11 -0.08 22 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 4.33 -0.08 22 0 12 0
29SEP25 34.00 C 0.00 0.00 0.00 3.63 -0.07 22 0 24 0
29SEP25 35.00 C 0.00 0.00 0.00 3.00 -0.07 22 0 15 0
29SEP25 36.00 C 2.68 2.68 2.68 2.47 -0.05 22 1 78 -1
29SEP25 37.00 C 0.00 0.00 0.00 2.00 -0.05 22 0 5 0
29SEP25 38.00 C 0.00 0.00 0.00 1.61 -0.04 22 0 65 0
29SEP25 39.00 C 1.31 1.31 1.31 1.28 -0.03 22 4 30 -4
29SEP25 40.00 C 1.07 1.07 1.07 1.01 -0.05 22 85 206 +85
29SEP25 41.00 C 0.00 0.00 0.00 0.79 -0.05 22 0 5 0
29SEP25 42.00 C 0.00 0.00 0.00 0.61 -0.04 22 0 75 0
29SEP25 43.00 C 0.00 0.00 0.00 0.47 -0.01 22 0 117 0
29SEP25 44.00 C 0.00 0.00 0.00 0.36 -0.01 22 0 200 0
29SEP25 45.00 C 0.00 0.00 0.00 0.28 0.00 22 0 276 0
29SEP25 46.00 C 0.00 0.00 0.00 0.21 0.00 22 0 56 0
29SEP25 47.00 C 0.00 0.00 0.00 0.16 0.00 22 0 160 0
29SEP25 48.00 C 0.17 0.17 0.17 0.12 0.00 22 1 365 -1
29SEP25 49.00 C 0.00 0.00 0.00 0.09 0.00 22 0 322 0
30DEC25 22.00 C 0.00 0.00 0.00 14.62 -0.10 29 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 13.63 -0.11 25 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 12.64 -0.11 19 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 11.66 -0.11 23 0 3 0
30DEC25 26.00 C 0.00 0.00 0.00 10.68 -0.12 23 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 9.71 -0.13 22 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 8.76 -0.14 22 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 7.84 -0.16 22 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 6.96 -0.18 22 0 360 0
30DEC25 31.00 C 0.00 0.00 0.00 6.13 -0.20 22 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 5.37 -0.21 22 0 22 0
30DEC25 33.00 C 0.00 0.00 0.00 4.67 -0.23 22 0 13 0
30DEC25 34.00 C 0.00 0.00 0.00 4.04 -0.10 22 0 23 0
30DEC25 35.00 C 3.40 3.40 3.40 3.46 -0.24 22 1 21 0
30DEC25 36.00 C 0.00 0.00 0.00 2.97 -0.14 22 0 34 0
30DEC25 37.00 C 2.50 2.50 2.50 2.53 -0.23 22 1 11 +1
30DEC25 38.00 C 2.08 2.08 2.08 2.13 -0.16 22 3 8 -3
30DEC25 39.00 C 0.00 0.00 0.00 1.80 -0.16 22 0 70 0
30DEC25 40.00 C 0.00 0.00 0.00 1.46 -0.19 22 0 107 0
30DEC25 41.00 C 1.10 1.10 1.10 1.22 -0.19 22 10 11 +10
30DEC25 42.00 C 0.00 0.00 0.00 1.04 -0.14 22 0 2 0
30DEC25 43.00 C 0.78 0.78 0.78 0.85 -0.15 22 100 413 -100
30DEC25 44.00 C 0.00 0.00 0.00 0.71 -0.15 22 0 4 0
30DEC25 45.00 C 0.00 0.00 0.00 0.57 -0.12 22 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.71 -0.10 22 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.77 -0.10 22 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.87 -0.09 22 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.00 -0.09 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.20 -0.08 22 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.44 -0.08 22 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.74 -0.07 22 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 5.11 -0.07 22 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 4.52 -0.06 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 3.98 -0.06 22 0 0 0
30MAR26 36.00 C 2.92 2.94 2.92 3.50 -0.06 22 2 2 +2
30MAR26 37.00 C 0.00 0.00 0.00 3.06 -0.04 22 0 0 0
30MAR26 38.00 C 2.10 2.10 2.10 2.67 -0.04 22 15 17 +15
30MAR26 39.00 C 1.80 1.80 1.80 2.31 -0.04 22 14 14 +14
30MAR26 40.00 C 0.00 0.00 0.00 1.99 +0.02 22 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 1.72 -0.03 22 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 1.47 -0.03 22 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 1.26 -0.02 22 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 1.07 -0.02 22 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.91 -0.02 22 0 1 0
TOTAL CALL 1,157 19,890 +20
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 80 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 330 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 22 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 256 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 110 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 123 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 515 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 858 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 849 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 407 0
28MAR25 32.00 P 0.03 0.03 0.03 0.01 0.00 24 3 1,310 -2
28MAR25 33.00 P 0.06 0.06 0.05 0.03 0.00 22 125 1,130 +20
28MAR25 34.00 P 0.12 0.12 0.10 0.09 0.00 22 126 959 +25
28MAR25 35.00 P 0.22 0.26 0.22 0.25 0.00 21 17 828 -9
28MAR25 36.00 P 0.60 0.60 0.49 0.55 -0.02 21 112 449 +109
28MAR25 37.00 P 1.07 1.07 0.98 1.07 -0.02 20 78 188 +75
28MAR25 38.00 P 0.00 0.00 0.00 1.81 0.00 21 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 2.66 -0.03 18 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 3.65 +0.10 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 4.65 +0.10 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 5.65 +0.10 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 6.65 +0.10 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 7.65 +0.10 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 8.65 +0.10 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 9.65 +0.10 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 10.65 +0.10 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 11.65 +0.10 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 12.65 +0.10 0 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 53 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 37 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 469 0
29APR25 29.00 P 0.05 0.05 0.05 0.01 0.00 25 1 26 0
29APR25 30.00 P 0.05 0.05 0.05 0.01 0.00 22 5 316 0
29APR25 31.00 P 0.00 0.00 0.00 0.03 0.00 22 0 380 0
29APR25 32.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 237 0
29APR25 33.00 P 0.15 0.15 0.15 0.15 -0.02 21 32 714 +32
29APR25 34.00 P 0.31 0.31 0.26 0.29 -0.04 21 8 387 0
29APR25 35.00 P 0.48 0.56 0.48 0.55 -0.02 21 3 297 +1
29APR25 36.00 P 0.87 0.94 0.86 0.93 0.00 21 40 51 +20
29APR25 37.00 P 1.36 1.44 1.36 1.44 -0.04 21 34 31 +29
29APR25 38.00 P 0.00 0.00 0.00 2.09 -0.02 21 0 0 0
29APR25 39.00 P 2.68 2.68 2.68 2.86 -0.01 21 1 3 +1
29APR25 40.00 P 0.00 0.00 0.00 3.73 +0.06 21 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 4.66 +0.08 21 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 5.65 +0.10 0 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 6.65 +0.10 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 7.65 +0.10 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 8.65 +0.10 0 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29MAY25 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
29MAY25 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29MAY25 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 0.02 0.00 22 0 77 0
29MAY25 30.00 P 0.00 0.00 0.00 0.04 0.00 22 0 142 0
29MAY25 31.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 92 0
29MAY25 32.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 137 0
29MAY25 33.00 P 0.00 0.00 0.00 0.31 +0.01 22 0 217 0
29MAY25 34.00 P 0.50 0.50 0.50 0.51 0.00 21 2 216 0
29MAY25 35.00 P 0.78 0.79 0.78 0.80 -0.01 21 3 179 0
29MAY25 36.00 P 1.17 1.22 1.17 1.20 -0.02 21 51 1,145 -51
29MAY25 37.00 P 1.61 1.61 1.59 1.71 0.00 21 4 32 +3
29MAY25 38.00 P 2.23 2.23 2.23 2.32 -0.01 21 50 53 +50
29MAY25 39.00 P 0.00 0.00 0.00 3.04 -0.03 21 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 3.87 +0.09 22 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 4.74 +0.09 22 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 5.67 +0.10 22 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 6.65 +0.10 0 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 7.65 +0.10 0 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 8.65 +0.10 0 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 27 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 26 0
27JUN25 27.00 P 0.00 0.00 0.00 0.02 0.00 22 0 73 0
27JUN25 28.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 81 0
27JUN25 29.00 P 0.00 0.00 0.00 0.09 0.00 22 0 232 0
27JUN25 30.00 P 0.23 0.23 0.23 0.17 +0.01 22 1 143 -1
27JUN25 31.00 P 0.31 0.31 0.31 0.30 +0.02 22 3 36 +3
27JUN25 32.00 P 0.48 0.49 0.48 0.49 +0.03 22 4 91 -4
27JUN25 33.00 P 0.71 0.71 0.71 0.74 +0.02 22 1 144 -1
27JUN25 34.00 P 1.01 1.01 1.01 1.07 +0.01 22 2 338 0
27JUN25 35.00 P 1.51 1.51 1.51 1.47 -0.02 22 9 94 0
27JUN25 36.00 P 1.98 1.98 1.98 2.01 +0.02 22 10 1,052 +10
27JUN25 37.00 P 2.57 2.57 2.57 2.57 0.00 21 2 378 +2
27JUN25 38.00 P 0.00 0.00 0.00 3.24 0.00 21 0 442 0
27JUN25 39.00 P 0.00 0.00 0.00 3.98 -0.06 21 0 5 0
27JUN25 40.00 P 0.00 0.00 0.00 4.87 +0.07 22 0 7 0
27JUN25 41.00 P 0.00 0.00 0.00 5.73 +0.10 22 0 1 0
27JUN25 42.00 P 0.00 0.00 0.00 6.62 +0.10 22 0 9 0
27JUN25 43.00 P 0.00 0.00 0.00 7.54 +0.10 22 0 21 0
27JUN25 44.00 P 0.00 0.00 0.00 8.48 +0.10 22 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 9.44 +0.10 22 0 5 0
27JUN25 46.00 P 0.00 0.00 0.00 10.41 +0.10 22 0 16 0
27JUN25 47.00 P 0.00 0.00 0.00 11.38 +0.10 21 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 12.36 +0.10 21 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 13.35 +0.11 23 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 32 0
29SEP25 25.00 P 0.00 0.00 0.00 0.03 0.00 22 0 7 0
29SEP25 26.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 29 0
29SEP25 27.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 429 0
29SEP25 28.00 P 0.00 0.00 0.00 0.17 0.00 22 0 392 0
29SEP25 29.00 P 0.00 0.00 0.00 0.27 0.00 22 0 73 0
29SEP25 30.00 P 0.00 0.00 0.00 0.42 +0.02 22 0 525 0
29SEP25 31.00 P 0.00 0.00 0.00 0.61 +0.01 22 0 101 0
29SEP25 32.00 P 0.00 0.00 0.00 0.86 +0.03 22 0 66 0
29SEP25 33.00 P 0.00 0.00 0.00 1.17 +0.04 22 0 198 0
29SEP25 34.00 P 0.00 0.00 0.00 1.55 0.00 22 0 98 0
29SEP25 35.00 P 0.00 0.00 0.00 2.00 +0.05 22 0 45 0
29SEP25 36.00 P 0.00 0.00 0.00 2.52 0.00 22 0 39 0
29SEP25 37.00 P 2.90 2.90 2.90 3.11 +0.04 22 2 8 +1
29SEP25 38.00 P 3.70 3.70 3.70 3.75 +0.07 22 1 10 -1
29SEP25 39.00 P 0.00 0.00 0.00 4.46 +0.08 22 0 8 0
29SEP25 40.00 P 0.00 0.00 0.00 5.21 +0.08 22 0 20 0
29SEP25 41.00 P 0.00 0.00 0.00 6.02 +0.09 22 0 1 0
29SEP25 42.00 P 0.00 0.00 0.00 6.86 +0.09 22 0 7 0
29SEP25 43.00 P 0.00 0.00 0.00 7.73 +0.09 22 0 1 0
29SEP25 44.00 P 0.00 0.00 0.00 8.63 +0.09 22 0 7 0
29SEP25 45.00 P 0.00 0.00 0.00 9.55 +0.09 22 0 36 0
29SEP25 46.00 P 0.00 0.00 0.00 10.49 +0.10 22 0 10 0
29SEP25 47.00 P 0.00 0.00 0.00 11.44 +0.10 22 0 195 0
29SEP25 48.00 P 0.00 0.00 0.00 12.41 +0.10 22 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 13.37 +0.10 22 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 105 0
30DEC25 23.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 142 0
30DEC25 24.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 57 0
30DEC25 25.00 P 0.00 0.00 0.00 0.08 -0.03 22 0 179 0
30DEC25 26.00 P 0.00 0.00 0.00 0.13 -0.04 22 0 299 0
30DEC25 27.00 P 0.00 0.00 0.00 0.21 -0.06 22 0 502 0
30DEC25 28.00 P 0.00 0.00 0.00 0.31 -0.08 22 0 142 0
30DEC25 29.00 P 0.00 0.00 0.00 0.46 -0.08 22 0 192 0
30DEC25 30.00 P 0.00 0.00 0.00 0.64 -0.09 22 0 38 0
30DEC25 31.00 P 0.00 0.00 0.00 0.86 -0.14 22 0 239 0
30DEC25 32.00 P 0.00 0.00 0.00 1.15 -0.16 22 0 113 0
30DEC25 33.00 P 0.00 0.00 0.00 1.49 -0.13 22 0 48 0
30DEC25 34.00 P 2.26 2.26 2.26 1.89 -0.19 22 1 150 0
30DEC25 35.00 P 2.75 2.75 2.73 2.34 -0.20 22 22 575 +20
30DEC25 36.00 P 3.41 3.41 3.34 2.86 -0.13 22 50 191 +50
30DEC25 37.00 P 3.84 3.84 3.84 3.43 -0.23 22 1 1 +1
30DEC25 38.00 P 0.00 0.00 0.00 4.05 -0.12 22 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 4.74 -0.10 22 0 5 0
30DEC25 40.00 P 0.00 0.00 0.00 5.47 -0.07 22 0 11 0
30DEC25 41.00 P 0.00 0.00 0.00 6.24 -0.07 22 0 10 0
30DEC25 42.00 P 0.00 0.00 0.00 7.05 -0.04 22 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 7.89 -0.03 22 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 8.76 -0.01 22 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.66 +0.01 22 0 0 0
30MAR26 26.00 P 0.24 0.24 0.24 0.23 +0.02 22 150 180 +150
30MAR26 27.00 P 0.00 0.00 0.00 0.32 +0.01 22 0 13 0
30MAR26 28.00 P 0.52 0.52 0.50 0.45 +0.01 22 130 130 +130
30MAR26 29.00 P 0.00 0.00 0.00 0.62 +0.02 22 0 30 0
30MAR26 30.00 P 0.83 0.83 0.83 0.83 0.00 22 1 7 +1
30MAR26 31.00 P 0.00 0.00 0.00 1.09 0.00 22 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 1.38 -0.01 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 1.74 +0.03 22 0 25 0
30MAR26 34.00 P 0.00 0.00 0.00 2.15 +0.04 22 0 140 0
30MAR26 35.00 P 0.00 0.00 0.00 2.60 +0.04 22 0 25 0
30MAR26 36.00 P 0.00 0.00 0.00 3.12 -0.04 22 0 25 0
30MAR26 37.00 P 0.00 0.00 0.00 3.69 +0.03 22 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 4.30 +0.06 22 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 4.96 +0.07 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.67 +0.08 22 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.42 +0.08 22 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.20 +0.08 22 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.03 +0.09 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.87 +0.09 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.75 +0.09 22 0 0 0
TOTAL PUT 1,085 23,206 +664
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$ 18.64
28MAR25 8.75 C 0.00 0.00 0.00 9.91 +0.08 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 9.66 +0.08 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 9.41 +0.08 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 9.16 +0.08 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 8.91 +0.08 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 8.66 +0.07 0 0 2 0
28MAR25 10.50 C 0.00 0.00 0.00 8.17 +0.08 90 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 7.67 +0.08 81 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 7.17 +0.08 71 0 15 0
28MAR25 12.00 C 0.00 0.00 0.00 6.67 +0.08 61 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 6.17 +0.08 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 5.67 +0.08 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 5.17 +0.07 0 0 3 0
28MAR25 14.00 C 0.00 0.00 0.00 4.68 +0.08 49 0 18 0
28MAR25 14.50 C 0.00 0.00 0.00 4.19 +0.08 50 0 53 0
28MAR25 15.00 C 0.00 0.00 0.00 3.70 +0.07 47 0 72 0
28MAR25 15.50 C 0.00 0.00 0.00 3.23 +0.08 48 0 93 0
28MAR25 16.00 C 2.70 2.70 2.70 2.77 +0.07 48 1 154 0
28MAR25 16.50 C 0.00 0.00 0.00 2.33 +0.06 47 0 404 0
28MAR25 17.00 C 1.69 1.80 1.68 1.92 +0.07 47 3 116 -1
28MAR25 17.50 C 1.37 1.52 1.37 1.52 +0.02 44 28 340 -1
28MAR25 18.00 C 1.24 1.24 1.04 1.25 +0.05 48 23 1,797 -3
28MAR25 18.50 C 0.97 0.98 0.78 0.97 +0.04 48 205 383 -136
28MAR25 19.00 C 0.70 0.75 0.60 0.75 +0.03 48 138 255 -94
28MAR25 19.50 C 0.47 0.60 0.47 0.56 +0.03 48 8 250 +1
28MAR25 20.00 C 0.38 0.44 0.33 0.41 +0.02 48 25 356 +9
28MAR25 21.00 C 0.19 0.25 0.19 0.20 +0.01 48 4 262 -2
28MAR25 22.00 C 0.00 0.00 0.00 0.09 0.00 47 0 112 0
28MAR25 23.00 C 0.08 0.08 0.08 0.04 0.00 48 2 156 0
28MAR25 24.00 C 0.00 0.00 0.00 0.02 0.00 50 0 16 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29APR25 10.50 C 0.00 0.00 0.00 8.20 +0.08 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 7.71 +0.08 54 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 7.21 +0.08 45 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 6.72 +0.08 49 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 6.22 +0.08 43 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.73 +0.08 43 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 5.25 +0.08 44 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 4.78 +0.09 45 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 4.31 +0.08 44 0 754 0
29APR25 15.00 C 0.00 0.00 0.00 3.86 +0.08 44 0 1,250 0
29APR25 15.50 C 0.00 0.00 0.00 3.43 +0.08 44 0 1,192 0
29APR25 16.00 C 0.00 0.00 0.00 3.02 +0.08 44 0 255 0
29APR25 16.50 C 0.00 0.00 0.00 2.64 +0.08 44 0 57 0
29APR25 17.00 C 0.00 0.00 0.00 2.25 +0.06 43 0 368 0
29APR25 17.50 C 0.00 0.00 0.00 1.93 +0.07 43 0 326 0
29APR25 18.00 C 1.48 1.48 1.48 1.66 +0.10 44 1 56 0
29APR25 18.50 C 0.00 0.00 0.00 1.40 +0.06 44 0 71 0
29APR25 19.00 C 1.05 1.05 1.03 1.18 +0.06 45 4 148 +1
29APR25 19.50 C 0.00 0.00 0.00 0.99 +0.05 45 0 18 0
29APR25 20.00 C 0.00 0.00 0.00 0.82 +0.05 45 0 27 0
29APR25 21.00 C 0.60 0.60 0.60 0.54 +0.04 45 3 214 0
29APR25 22.00 C 0.00 0.00 0.00 0.35 +0.04 45 0 133 0
29APR25 23.00 C 0.00 0.00 0.00 0.22 +0.03 45 0 2 0
29APR25 24.00 C 0.00 0.00 0.00 0.13 +0.02 45 0 40 0
29APR25 25.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 180 0
29APR25 26.00 C 0.00 0.00 0.00 0.05 - 46 0 0 -
29MAY25 10.50 C 0.00 0.00 0.00 8.24 +0.08 45 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 7.75 +0.08 46 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 7.26 +0.09 46 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 6.77 +0.08 44 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 6.29 +0.09 44 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.81 +0.09 43 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 5.34 +0.08 43 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.89 +0.09 43 0 15 0
29MAY25 14.50 C 0.00 0.00 0.00 4.45 +0.09 43 0 104 0
29MAY25 15.00 C 0.00 0.00 0.00 4.03 +0.10 43 0 196 0
29MAY25 15.50 C 0.00 0.00 0.00 3.62 +0.10 43 0 3 0
29MAY25 16.00 C 0.00 0.00 0.00 3.24 +0.10 43 0 237 0
29MAY25 16.50 C 0.00 0.00 0.00 2.88 +0.10 43 0 81 0
29MAY25 17.00 C 0.00 0.00 0.00 2.51 +0.08 42 0 75 0
29MAY25 17.50 C 2.04 2.04 2.04 2.22 +0.10 43 1 134 0
29MAY25 18.00 C 1.77 1.81 1.74 1.94 +0.10 43 146 158 +137
29MAY25 18.50 C 1.54 1.66 1.51 1.69 +0.09 43 249 315 +232
29MAY25 19.00 C 1.36 1.36 1.36 1.48 +0.08 43 1 106 0
29MAY25 19.50 C 1.12 1.14 1.12 1.29 +0.08 44 31 276 +31
29MAY25 20.00 C 0.00 0.00 0.00 1.12 +0.09 44 0 24 0
29MAY25 21.00 C 0.74 0.74 0.74 0.81 +0.08 44 2 146 +2
29MAY25 22.00 C 0.00 0.00 0.00 0.57 +0.06 44 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 0.40 +0.05 44 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 0.27 +0.04 43 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.18 +0.03 43 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.12 - 43 0 0 -
27JUN25 8.75 C 0.00 0.00 0.00 9.98 +0.08 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 9.74 +0.08 54 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 9.49 +0.08 45 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 9.24 +0.08 0 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 9.00 +0.08 51 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 8.75 +0.08 45 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 8.26 +0.08 47 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 7.76 +0.07 38 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 7.28 +0.08 45 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 6.79 +0.08 42 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 6.31 +0.08 42 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 5.84 +0.08 43 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 5.38 +0.08 43 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 4.93 +0.07 43 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 4.50 +0.07 43 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 4.09 +0.08 43 0 8 0
27JUN25 15.50 C 0.00 0.00 0.00 3.69 +0.07 43 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 3.32 +0.07 43 0 1 0
27JUN25 16.50 C 0.00 0.00 0.00 2.97 +0.07 43 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 2.64 +0.07 43 0 9 0
27JUN25 17.50 C 0.00 0.00 0.00 2.35 +0.07 43 0 36 0
27JUN25 18.00 C 0.00 0.00 0.00 2.08 +0.07 43 0 42 0
27JUN25 18.50 C 0.00 0.00 0.00 1.84 +0.06 43 0 0 0
27JUN25 19.00 C 1.51 1.52 1.51 1.63 +0.05 44 27 112 0
27JUN25 19.50 C 0.00 0.00 0.00 1.43 +0.05 44 0 24 0
27JUN25 20.00 C 1.15 1.15 1.15 1.24 +0.05 44 25 41 +25
27JUN25 21.00 C 0.00 0.00 0.00 0.92 +0.04 43 0 13 0
27JUN25 22.00 C 0.00 0.00 0.00 0.68 +0.03 43 0 31 0
27JUN25 23.00 C 0.00 0.00 0.00 0.49 +0.02 43 0 17 0
27JUN25 24.00 C 0.49 0.49 0.49 0.35 +0.02 43 2 2 +2
27JUN25 25.00 C 0.00 0.00 0.00 0.25 +0.02 43 0 3 0
27JUN25 26.00 C 0.00 0.00 0.00 0.18 +0.02 43 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.03 0.00 43 0 50 0
29SEP25 9.00 C 0.00 0.00 0.00 9.74 +0.08 49 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 9.49 +0.08 43 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 9.24 +0.07 0 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 9.00 +0.08 45 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 8.75 +0.08 41 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 8.26 +0.07 41 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 7.78 +0.08 43 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 7.30 +0.08 43 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 6.83 +0.07 42 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 6.38 +0.08 43 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.93 +0.07 43 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 5.51 +0.08 43 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.10 +0.08 43 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 4.71 +0.08 43 0 9 0
29SEP25 15.00 C 0.00 0.00 0.00 4.34 +0.08 43 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 3.99 +0.07 43 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 3.66 +0.07 43 0 2 0
29SEP25 16.50 C 0.00 0.00 0.00 3.36 +0.07 43 0 2 0
29SEP25 17.00 C 0.00 0.00 0.00 3.07 +0.07 43 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 2.81 +0.06 43 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.56 +0.06 43 0 2 0
29SEP25 18.50 C 0.00 0.00 0.00 2.34 +0.06 43 0 1 0
29SEP25 19.00 C 0.00 0.00 0.00 2.13 +0.06 43 0 1 0
29SEP25 19.50 C 0.00 0.00 0.00 1.94 +0.06 43 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.76 +0.05 43 0 4 0
29SEP25 21.00 C 0.00 0.00 0.00 1.45 +0.05 43 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.18 +0.04 43 0 3 0
29SEP25 23.00 C 0.00 0.00 0.00 0.97 +0.04 43 0 15 0
29SEP25 24.00 C 0.00 0.00 0.00 0.79 +0.03 43 0 2 0
29SEP25 25.00 C 0.00 0.00 0.00 0.64 +0.03 43 0 32 0
29SEP25 26.00 C 0.00 0.00 0.00 0.52 +0.03 43 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.42 +0.02 43 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.28 +0.02 43 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.22 +0.02 43 0 60 0
29SEP25 31.00 C 0.00 0.00 0.00 0.18 +0.01 43 0 30 0
30DEC25 10.50 C 0.00 0.00 0.00 8.29 +0.08 43 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.82 +0.08 42 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.37 +0.08 43 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.93 +0.08 43 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.51 +0.08 43 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.11 +0.09 43 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.72 +0.08 43 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.36 +0.08 43 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.01 +0.08 43 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.69 +0.08 43 0 10 0
30DEC25 15.50 C 0.00 0.00 0.00 4.37 +0.08 43 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.09 +0.08 43 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.81 +0.08 43 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.55 +0.07 43 0 14 0
30DEC25 17.50 C 0.00 0.00 0.00 3.31 +0.08 43 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 3.07 +0.07 43 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.87 +0.08 43 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.66 +0.07 43 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.46 +0.06 43 0 10 0
30DEC25 20.00 C 0.00 0.00 0.00 2.30 +0.07 43 0 10 0
30DEC25 21.00 C 0.00 0.00 0.00 1.97 +0.07 43 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.70 +0.06 43 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.45 +0.05 43 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.25 +0.05 43 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 1.06 +0.04 43 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.91 +0.04 43 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.35 +0.08 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.00 +0.08 43 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.67 +0.08 43 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.36 +0.09 43 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.05 +0.09 43 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.77 +0.08 43 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.50 +0.09 43 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.23 +0.08 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.99 +0.08 43 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.76 +0.08 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.52 +0.07 43 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.33 +0.08 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.13 +0.08 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.93 +0.08 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.76 +0.07 43 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.44 +0.08 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.14 +0.06 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.89 +0.06 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.66 +0.06 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.47 +0.06 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.28 - 43 0 0 -
TOTAL CALL 929 12,483 +203
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 86 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 108 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 123 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,812 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,106 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 75 0
28MAR25 15.00 P 0.04 0.04 0.04 0.03 0.00 50 1 283 -1
28MAR25 15.50 P 0.00 0.00 0.00 0.05 0.00 48 0 356 0
28MAR25 16.00 P 0.10 0.10 0.10 0.08 -0.01 46 6 328 -6
28MAR25 16.50 P 0.18 0.18 0.14 0.15 -0.01 47 7 123 +5
28MAR25 17.00 P 0.28 0.28 0.28 0.24 -0.03 47 2 259 +2
28MAR25 17.50 P 0.44 0.44 0.42 0.37 -0.03 46 50 275 +4
28MAR25 18.00 P 0.64 0.68 0.58 0.55 -0.04 47 12 214 +5
28MAR25 18.50 P 0.00 0.00 0.00 0.78 -0.05 47 0 141 0
28MAR25 19.00 P 1.14 1.20 1.14 1.06 -0.05 48 3 11 +1
28MAR25 19.50 P 0.00 0.00 0.00 1.38 -0.07 48 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 1.76 -0.04 50 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 2.52 -0.07 48 0 2 0
28MAR25 22.00 P 0.00 0.00 0.00 3.42 -0.07 48 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 4.37 -0.08 47 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 5.36 -0.08 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.36 -0.08 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.36 -0.08 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.36 -0.08 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 9.36 -0.08 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 10.36 -0.08 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 11.36 -0.08 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 12.36 -0.08 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR25 13.00 P 0.00 0.00 0.00 0.02 0.00 46 0 77 0
29APR25 13.50 P 0.00 0.00 0.00 0.03 0.00 44 0 65 0
29APR25 14.00 P 0.00 0.00 0.00 0.05 0.00 44 0 589 0
29APR25 14.50 P 0.08 0.08 0.08 0.08 0.00 44 2 751 -2
29APR25 15.00 P 0.00 0.00 0.00 0.13 0.00 44 0 1,190 0
29APR25 15.50 P 0.00 0.00 0.00 0.20 +0.01 44 0 456 0
29APR25 16.00 P 0.00 0.00 0.00 0.28 0.00 44 0 158 0
29APR25 16.50 P 0.00 0.00 0.00 0.40 +0.01 44 0 44 0
29APR25 17.00 P 0.56 0.56 0.56 0.54 +0.01 44 2 317 0
29APR25 17.50 P 0.77 0.77 0.74 0.70 -0.01 44 19 327 -19
29APR25 18.00 P 1.00 1.00 0.97 0.90 0.00 44 27 430 0
29APR25 18.50 P 0.00 0.00 0.00 1.14 -0.03 44 0 100 0
29APR25 19.00 P 0.00 0.00 0.00 1.43 -0.03 44 0 1 0
29APR25 19.50 P 0.00 0.00 0.00 1.74 -0.04 45 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 2.09 -0.03 46 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 2.79 -0.03 45 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 3.60 -0.05 44 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 4.48 -0.06 45 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.41 -0.07 44 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 6.37 -0.08 44 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 7.36 - 0 0 0 -
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 15 0
29MAY25 12.50 P 0.00 0.00 0.00 0.03 0.00 43 0 1 0
29MAY25 13.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 1 0
29MAY25 13.50 P 0.00 0.00 0.00 0.08 +0.01 43 0 3 0
29MAY25 14.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 18 0
29MAY25 14.50 P 0.00 0.00 0.00 0.17 +0.01 43 0 23 0
29MAY25 15.00 P 0.00 0.00 0.00 0.24 +0.01 43 0 165 0
29MAY25 15.50 P 0.00 0.00 0.00 0.33 +0.02 43 0 401 0
29MAY25 16.00 P 0.00 0.00 0.00 0.44 +0.02 42 0 159 0
29MAY25 16.50 P 0.60 0.60 0.60 0.58 +0.02 43 1 242 0
29MAY25 17.00 P 0.75 0.75 0.75 0.73 0.00 42 15 142 0
29MAY25 17.50 P 0.97 0.97 0.96 0.92 +0.01 42 2 98 0
29MAY25 18.00 P 0.00 0.00 0.00 1.13 -0.01 42 0 490 0
29MAY25 18.50 P 0.00 0.00 0.00 1.39 0.00 43 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 1.67 -0.02 43 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 1.98 -0.02 44 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 2.31 -0.04 44 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 2.98 -0.01 43 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 3.76 -0.02 43 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 4.60 -0.04 43 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 5.49 -0.05 43 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 6.42 -0.06 43 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 7.38 - 43 0 0 -
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 101 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
27JUN25 11.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.04 0.00 44 0 78 0
27JUN25 12.00 P 0.00 0.00 0.00 0.06 0.00 43 0 22 0
27JUN25 12.50 P 0.00 0.00 0.00 0.09 0.00 43 0 61 0
27JUN25 13.00 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.19 0.00 43 0 50 0
27JUN25 14.00 P 0.00 0.00 0.00 0.26 0.00 43 0 560 0
27JUN25 14.50 P 0.00 0.00 0.00 0.34 -0.01 42 0 400 0
27JUN25 15.00 P 0.00 0.00 0.00 0.45 0.00 42 0 240 0
27JUN25 15.50 P 0.00 0.00 0.00 0.57 -0.01 42 0 141 0
27JUN25 16.00 P 0.00 0.00 0.00 0.73 -0.01 42 0 2 0
27JUN25 16.50 P 0.00 0.00 0.00 0.90 -0.01 42 0 64 0
27JUN25 17.00 P 0.00 0.00 0.00 1.09 -0.02 42 0 75 0
27JUN25 17.50 P 0.00 0.00 0.00 1.31 -0.02 42 0 42 0
27JUN25 18.00 P 1.63 1.65 1.52 1.55 -0.02 42 125 202 +87
27JUN25 18.50 P 1.94 1.94 1.94 1.82 -0.02 41 6 12 +6
27JUN25 19.00 P 0.00 0.00 0.00 2.12 -0.03 42 0 7 0
27JUN25 19.50 P 0.00 0.00 0.00 2.41 -0.05 41 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 2.79 -0.02 42 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 3.53 -0.04 43 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 4.31 -0.05 43 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 5.14 -0.06 43 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 6.01 -0.06 43 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.91 -0.06 43 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.84 -0.06 43 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.78 -0.07 43 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 9.74 -0.07 43 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 10.70 -0.07 43 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 11.67 -0.08 42 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 12.65 -0.08 42 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 284 0
29SEP25 9.25 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.04 0.00 43 0 5 0
29SEP25 10.00 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.08 +0.01 43 0 5 0
29SEP25 11.00 P 0.00 0.00 0.00 0.11 0.00 43 0 51 0
29SEP25 11.50 P 0.00 0.00 0.00 0.15 0.00 43 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.21 0.00 43 0 20 0
29SEP25 12.50 P 0.00 0.00 0.00 0.28 0.00 43 0 5 0
29SEP25 13.00 P 0.00 0.00 0.00 0.35 0.00 43 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.46 0.00 43 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.57 0.00 43 0 31 0
29SEP25 14.50 P 0.00 0.00 0.00 0.70 0.00 43 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.85 0.00 43 0 100 0
29SEP25 15.50 P 1.02 1.02 0.92 1.02 0.00 43 7 87 +3
29SEP25 16.00 P 0.00 0.00 0.00 1.20 -0.01 43 0 43 0
29SEP25 16.50 P 0.00 0.00 0.00 1.41 -0.01 43 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 1.63 -0.01 43 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.87 -0.01 43 0 10 0
29SEP25 18.00 P 0.00 0.00 0.00 2.12 -0.02 43 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 2.41 -0.01 43 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 2.70 -0.01 43 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 3.00 -0.03 43 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 3.33 -0.02 43 0 3 0
29SEP25 21.00 P 0.00 0.00 0.00 4.02 -0.02 43 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 4.75 -0.03 43 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 5.53 -0.04 43 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 6.35 -0.05 43 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 7.20 -0.05 43 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 8.08 -0.05 43 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.98 -0.06 43 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 9.90 -0.06 43 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 10.84 -0.06 43 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 11.78 -0.06 43 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 12.74 -0.06 43 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.17 +0.01 43 0 24 0
30DEC25 11.00 P 0.00 0.00 0.00 0.22 0.00 43 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.29 0.00 43 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.37 0.00 43 0 22 0
30DEC25 12.50 P 0.00 0.00 0.00 0.47 +0.01 43 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.57 0.00 43 0 4 0
30DEC25 13.50 P 0.00 0.00 0.00 0.70 0.00 43 0 11 0
30DEC25 14.00 P 0.00 0.00 0.00 0.84 +0.01 43 0 2 0
30DEC25 14.50 P 0.00 0.00 0.00 0.99 0.00 43 0 2 0
30DEC25 15.00 P 0.00 0.00 0.00 1.16 0.00 43 0 12 0
30DEC25 15.50 P 0.00 0.00 0.00 1.35 0.00 43 0 2 0
30DEC25 16.00 P 0.00 0.00 0.00 1.55 0.00 43 0 20 0
30DEC25 16.50 P 0.00 0.00 0.00 1.77 0.00 43 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.00 -0.01 43 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.25 -0.01 43 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.51 0.00 43 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.79 -0.01 43 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.09 0.00 43 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.38 -0.02 43 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.71 -0.01 43 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.37 -0.02 43 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.10 -0.02 43 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.84 -0.03 43 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.64 -0.03 43 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.46 -0.04 43 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.31 -0.04 43 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.77 0.00 43 0 10 0
30MAR26 13.50 P 0.82 0.82 0.82 0.91 0.00 43 10 10 +10
30MAR26 14.00 P 0.00 0.00 0.00 1.07 +0.01 43 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.24 +0.01 43 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.42 +0.01 43 0 0 0
30MAR26 15.50 P 1.49 1.49 1.49 1.62 0.00 43 2 2 +2
30MAR26 16.00 P 0.00 0.00 0.00 1.84 +0.01 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.05 0.00 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.30 0.00 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.56 0.00 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.81 -0.01 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.10 -0.01 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.40 0.00 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.69 -0.01 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.01 -0.01 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.67 -0.01 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.38 -0.01 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.11 -0.02 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.88 -0.03 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.69 -0.02 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.51 - 43 0 0 -
TOTAL PUT 299 16,552 +97
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$ 180.30
07MAR25 135.00 C 0.00 0.00 0.00 45.31 +8.78 0 0 0 0
07MAR25 137.50 C 0.00 0.00 0.00 42.82 +8.79 171 0 0 0
07MAR25 140.00 C 0.00 0.00 0.00 40.32 +8.79 159 0 0 0
07MAR25 142.50 C 0.00 0.00 0.00 37.82 +8.79 148 0 0 0
07MAR25 145.00 C 0.00 0.00 0.00 35.32 +8.79 137 0 0 0
07MAR25 147.50 C 0.00 0.00 0.00 32.82 +8.78 126 0 2 0
07MAR25 150.00 C 0.00 0.00 0.00 30.32 +8.77 116 0 5 0
07MAR25 152.50 C 0.00 0.00 0.00 27.82 +8.74 105 0 12 0
07MAR25 155.00 C 24.58 24.58 24.58 25.32 +8.69 95 1 17 -1
07MAR25 157.50 C 0.00 0.00 0.00 22.82 +8.58 85 0 9 0
07MAR25 160.00 C 14.01 18.00 14.01 20.32 +8.38 75 5 83 -2
07MAR25 162.50 C 16.00 17.00 16.00 17.83 +7.77 78 8 182 -2
07MAR25 165.00 C 13.00 15.50 12.28 15.37 +7.37 81 94 265 -86
07MAR25 167.50 C 11.30 13.40 11.01 12.80 +6.63 0 30 422 -26
07MAR25 170.00 C 7.50 12.30 7.50 10.50 +6.17 73 180 439 -76
07MAR25 172.50 C 5.00 9.00 5.00 8.64 +5.33 92 123 255 -37
07MAR25 175.00 C 3.97 7.20 3.97 6.50 +4.28 84 543 587 -108
07MAR25 177.50 C 2.80 5.26 2.40 4.70 +3.22 82 302 334 -98
07MAR25 180.00 C 2.00 3.85 1.90 3.16 +2.21 79 1,328 618 -65
07MAR25 182.50 C 1.52 2.80 1.30 2.14 +1.54 82 229 191 +2
07MAR25 185.00 C 0.65 2.07 0.65 1.33 +0.98 82 413 373 +115
07MAR25 187.50 C 0.92 1.45 0.60 0.77 +0.57 81 414 346 +295
07MAR25 190.00 C 0.65 1.00 0.46 0.42 +0.31 81 474 400 +158
07MAR25 192.50 C 0.47 0.60 0.33 0.22 +0.17 81 83 103 +76
07MAR25 195.00 C 0.23 0.39 0.20 0.11 +0.08 82 39 84 +31
07MAR25 197.50 C 0.14 0.14 0.14 0.05 +0.04 82 4 6 +4
07MAR25 200.00 C 0.16 0.16 0.09 0.02 +0.01 81 15 108 -1
07MAR25 205.00 C 0.00 0.00 0.00 0.01 0.00 91 0 4 0
07MAR25 210.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
07MAR25 215.00 C 0.00 0.00 0.00 0.01 0.00 120 0 2 0
07MAR25 220.00 C 0.00 0.00 0.00 0.01 0.00 134 0 193 0
14MAR25 137.50 C 0.00 0.00 0.00 42.93 +8.76 64 0 0 0
14MAR25 140.00 C 0.00 0.00 0.00 40.44 +8.75 63 0 0 0
14MAR25 142.50 C 0.00 0.00 0.00 37.95 +8.71 62 0 0 0
14MAR25 145.00 C 0.00 0.00 0.00 35.47 +8.67 62 0 0 0
14MAR25 147.50 C 0.00 0.00 0.00 33.00 +8.59 61 0 0 0
14MAR25 150.00 C 0.00 0.00 0.00 30.56 +8.50 62 0 0 0
14MAR25 152.50 C 0.00 0.00 0.00 28.14 +8.36 62 0 0 0
14MAR25 155.00 C 0.00 0.00 0.00 25.75 +8.18 62 0 18 0
14MAR25 157.50 C 0.00 0.00 0.00 23.42 +7.95 62 0 27 0
14MAR25 160.00 C 0.00 0.00 0.00 21.14 +7.66 62 0 146 0
14MAR25 162.50 C 18.08 18.08 18.08 18.94 +7.21 62 1 105 0
14MAR25 165.00 C 0.00 0.00 0.00 16.38 +6.17 54 0 56 0
14MAR25 167.50 C 0.00 0.00 0.00 14.84 +6.43 62 0 34 0
14MAR25 170.00 C 11.26 13.80 11.26 12.57 +5.41 57 34 120 +6
14MAR25 172.50 C 9.00 9.80 9.00 11.11 +5.21 61 26 113 +5
14MAR25 175.00 C 6.50 8.91 6.50 9.70 +4.96 63 47 186 -9
14MAR25 177.50 C 5.70 8.22 5.70 8.20 +4.36 62 37 156 +9
14MAR25 180.00 C 4.90 7.12 4.75 6.83 +3.78 62 308 209 +55
14MAR25 182.50 C 4.05 6.00 4.05 5.57 +3.18 61 203 92 +20
14MAR25 185.00 C 3.32 5.30 3.20 4.74 +2.89 62 305 188 +44
14MAR25 187.50 C 3.50 4.10 3.50 3.92 - 63 25 23 -
14MAR25 190.00 C 2.55 3.44 2.45 3.16 - 63 70 65 -
14MAR25 192.50 C 2.23 2.65 2.13 2.51 - 62 105 93 -
14MAR25 195.00 C 1.70 2.45 1.65 1.98 - 62 211 160 -
28MAR25 40.00 C 0.00 0.00 0.00 140.40 +8.77 181 0 0 0
28MAR25 41.00 C 0.00 0.00 0.00 139.40 +8.77 164 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 138.40 +8.79 0 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 137.40 +8.79 0 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 136.41 +8.80 171 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 135.41 +8.80 157 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 134.41 +8.79 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 133.41 +8.79 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 132.42 +8.80 162 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 131.42 +8.80 150 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 130.42 +8.79 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 127.93 +8.80 148 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 125.43 +8.79 0 0 1 0
28MAR25 57.50 C 0.00 0.00 0.00 122.94 +8.79 129 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 120.44 +8.79 0 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 117.95 +8.79 0 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 115.46 +8.80 123 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 112.96 +8.79 0 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 110.47 +8.79 106 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 107.98 +8.80 114 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 105.48 +8.79 0 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 102.99 +8.79 102 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 100.49 +8.79 0 0 14 0
28MAR25 82.50 C 0.00 0.00 0.00 98.00 +8.79 87 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 95.51 +8.80 95 0 104 0
28MAR25 87.50 C 0.00 0.00 0.00 93.01 +8.79 0 0 115 0
28MAR25 90.00 C 0.00 0.00 0.00 90.52 +8.79 84 0 529 0
28MAR25 92.50 C 0.00 0.00 0.00 88.02 +8.79 0 0 452 0
28MAR25 95.00 C 0.00 0.00 0.00 85.53 +8.79 71 0 557 0
28MAR25 97.50 C 0.00 0.00 0.00 83.04 +8.79 78 0 801 0
28MAR25 100.00 C 0.00 0.00 0.00 80.54 +8.79 0 0 69 0
28MAR25 102.50 C 0.00 0.00 0.00 78.05 +8.79 69 0 130 0
28MAR25 105.00 C 0.00 0.00 0.00 75.55 +8.78 0 0 574 0
28MAR25 107.50 C 0.00 0.00 0.00 73.06 +8.78 57 0 700 0
28MAR25 110.00 C 0.00 0.00 0.00 70.57 +8.67 63 0 1,298 0
28MAR25 112.50 C 0.00 0.00 0.00 68.11 +8.81 74 0 2,026 0
28MAR25 115.00 C 0.00 0.00 0.00 65.59 +8.77 63 0 236 0
28MAR25 117.50 C 0.00 0.00 0.00 63.10 +8.76 62 0 864 0
28MAR25 120.00 C 0.00 0.00 0.00 60.68 +9.16 72 0 2,194 0
28MAR25 122.50 C 0.00 0.00 0.00 58.14 +8.73 63 0 995 0
28MAR25 125.00 C 0.00 0.00 0.00 55.58 +8.40 0 0 1,907 0
28MAR25 127.50 C 0.00 0.00 0.00 53.21 +8.67 63 0 1,215 0
28MAR25 130.00 C 50.50 50.50 50.50 50.69 +8.41 57 1 3,119 +1
28MAR25 132.50 C 0.00 0.00 0.00 48.32 +8.56 63 0 939 0
28MAR25 135.00 C 0.00 0.00 0.00 45.91 +8.52 63 0 1,265 0
28MAR25 137.50 C 0.00 0.00 0.00 43.52 +8.42 63 0 615 0
28MAR25 140.00 C 0.00 0.00 0.00 41.15 +8.19 63 0 488 0
28MAR25 142.50 C 0.00 0.00 0.00 38.82 +8.19 63 0 305 0
28MAR25 145.00 C 35.70 35.70 35.70 36.53 +8.05 63 1 2,555 0
28MAR25 147.50 C 0.00 0.00 0.00 34.28 +7.88 63 0 687 0
28MAR25 150.00 C 30.00 30.60 29.53 32.09 +7.40 63 23 1,858 0
28MAR25 152.50 C 0.00 0.00 0.00 29.95 +7.63 63 0 744 0
28MAR25 155.00 C 20.60 27.77 20.60 27.77 +7.17 62 7 776 -3
28MAR25 157.50 C 0.00 0.00 0.00 25.74 +7.04 62 0 1,501 0
28MAR25 160.00 C 19.88 24.30 19.88 23.80 +7.16 62 62 2,778 -17
28MAR25 162.50 C 20.27 22.50 20.27 21.91 +6.53 61 424 1,841 -20
28MAR25 165.00 C 18.10 21.00 18.10 20.34 +6.41 63 79 1,660 -19
28MAR25 167.50 C 15.80 18.50 15.80 18.62 +6.07 63 144 1,265 -92
28MAR25 170.00 C 13.80 17.66 13.33 16.78 +5.50 61 789 3,687 +488
28MAR25 172.50 C 13.23 15.30 13.23 15.30 +5.00 62 47 3,847 -17
28MAR25 175.00 C 11.83 14.20 11.83 14.00 +4.88 62 122 3,426 -70
28MAR25 177.50 C 9.38 13.11 9.38 12.80 +4.71 63 111 2,232 +32
28MAR25 180.00 C 8.60 12.10 8.60 11.46 +4.16 62 903 4,080 -91
28MAR25 182.50 C 9.00 10.60 9.00 10.19 +3.76 62 270 1,670 +76
28MAR25 185.00 C 7.50 9.80 7.50 9.35 +3.61 63 928 5,972 -58
28MAR25 187.50 C 7.00 8.95 7.00 8.43 +3.39 63 278 1,239 -44
28MAR25 190.00 C 5.88 8.06 5.88 7.49 +3.09 63 470 2,981 +24
28MAR25 192.50 C 5.40 6.88 5.19 6.79 +2.95 64 81 619 +11
28MAR25 195.00 C 5.60 6.42 5.30 6.02 +2.69 64 245 1,584 +79
28MAR25 197.50 C 5.25 5.75 5.20 5.32 +2.43 64 65 529 +21
28MAR25 200.00 C 3.50 5.25 3.50 4.69 +2.20 64 868 7,249 -17
28MAR25 205.00 C 3.45 4.12 3.45 3.61 +1.77 64 136 5,184 +88
28MAR25 210.00 C 2.80 3.50 2.76 2.75 +1.40 63 662 683 +166
28MAR25 215.00 C 2.29 2.73 2.29 2.08 +1.11 63 112 660 +34
28MAR25 220.00 C 1.82 2.32 1.82 1.55 +0.85 63 106 2,650 +62
28MAR25 225.00 C 1.59 1.83 1.50 1.15 +0.66 63 15 648 -6
28MAR25 230.00 C 1.25 1.50 1.25 0.84 +0.49 63 22 2,162 -3
28MAR25 235.00 C 1.00 1.16 1.00 0.61 +0.37 63 3 1,675 -1
28MAR25 240.00 C 0.73 1.00 0.73 0.44 +0.27 63 79 523 +58
28MAR25 245.00 C 0.00 0.00 0.00 0.32 +0.20 63 0 702 0
28MAR25 250.00 C 0.59 0.90 0.56 0.23 +0.15 63 154 2,059 +101
28MAR25 255.00 C 0.00 0.00 0.00 0.16 +0.10 63 0 356 0
28MAR25 260.00 C 0.50 0.50 0.50 0.11 +0.07 63 2 259 +2
28MAR25 265.00 C 0.44 0.44 0.44 0.08 +0.05 63 6 789 0
28MAR25 270.00 C 0.00 0.00 0.00 0.06 +0.04 64 0 2,518 0
28MAR25 275.00 C 0.00 0.00 0.00 0.04 +0.03 63 0 361 0
28MAR25 280.00 C 0.24 0.24 0.24 0.03 +0.02 64 30 386 -22
28MAR25 285.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 697 0
28MAR25 290.00 C 0.00 0.00 0.00 0.01 0.00 62 0 487 0
28MAR25 295.00 C 0.00 0.00 0.00 0.01 0.00 64 0 462 0
28MAR25 300.00 C 0.00 0.00 0.00 0.01 0.00 66 0 518 0
28MAR25 310.00 C 0.10 0.10 0.10 0.01 0.00 70 4 40 0
28MAR25 320.00 C 0.00 0.00 0.00 0.01 0.00 74 0 132 0
28MAR25 330.00 C 0.00 0.00 0.00 0.01 0.00 77 0 561 0
28MAR25 340.00 C 0.00 0.00 0.00 0.01 0.00 81 0 265 0
28MAR25 350.00 C 0.00 0.00 0.00 0.01 0.00 84 0 363 0
28MAR25 360.00 C 0.00 0.00 0.00 0.01 0.00 87 0 164 0
28MAR25 370.00 C 0.04 0.04 0.04 0.01 0.00 90 4 352 -4
29APR25 115.00 C 0.00 0.00 0.00 66.12 +8.71 53 0 31 0
29APR25 117.50 C 0.00 0.00 0.00 63.68 +8.68 53 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 61.26 +8.65 53 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 58.85 +8.61 53 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 56.46 +8.55 53 0 0 0
29APR25 127.50 C 0.00 0.00 0.00 54.10 +8.50 53 0 1 0
29APR25 130.00 C 0.00 0.00 0.00 51.76 +8.43 53 0 0 0
29APR25 132.50 C 0.00 0.00 0.00 49.45 +8.35 53 0 17 0
29APR25 135.00 C 0.00 0.00 0.00 47.18 +8.27 53 0 2 0
29APR25 137.50 C 0.00 0.00 0.00 44.94 +8.17 53 0 2 0
29APR25 140.00 C 40.40 40.40 40.40 42.74 +8.06 53 2 24 -2
29APR25 142.50 C 0.00 0.00 0.00 40.58 +7.92 53 0 1 0
29APR25 145.00 C 0.00 0.00 0.00 38.47 +7.78 53 0 493 0
29APR25 147.50 C 0.00 0.00 0.00 36.42 +7.64 53 0 974 0
29APR25 150.00 C 33.00 34.21 33.00 34.21 +7.27 52 102 1,039 -102
29APR25 152.50 C 0.00 0.00 0.00 32.47 +7.30 53 0 364 0
29APR25 155.00 C 0.00 0.00 0.00 30.59 +7.12 53 0 726 0
29APR25 157.50 C 0.00 0.00 0.00 28.76 +7.47 53 0 584 0
29APR25 160.00 C 26.50 26.50 26.50 27.01 +7.07 53 1 1,395 -1
29APR25 162.50 C 22.00 22.00 22.00 25.31 +6.76 53 1 838 0
29APR25 165.00 C 22.54 23.50 22.54 23.25 +5.99 51 26 744 +2
29APR25 167.50 C 20.20 21.50 19.76 21.83 +6.19 52 5 1,162 -1
29APR25 170.00 C 18.74 20.40 18.50 20.21 +5.58 51 74 482 +26
29APR25 172.50 C 18.92 18.92 18.54 18.81 +5.06 51 35 1,023 -6
29APR25 175.00 C 16.28 18.00 15.91 17.52 +4.82 52 38 1,168 -35
29APR25 177.50 C 14.97 16.48 14.97 16.26 +4.75 52 303 1,403 -62
29APR25 180.00 C 12.80 15.60 12.80 15.21 +4.60 52 631 3,425 +60
29APR25 182.50 C 13.81 14.37 12.94 14.16 +4.37 53 111 729 -15
29APR25 185.00 C 12.81 13.38 11.97 13.01 +3.98 52 38 1,335 +14
29APR25 187.50 C 11.90 12.75 11.83 12.18 +3.94 53 53 4,528 -9
29APR25 190.00 C 9.70 11.90 9.70 11.30 +3.80 53 72 2,341 +43
29APR25 192.50 C 9.92 11.02 9.92 10.55 +3.74 54 34 1,333 +32
29APR25 195.00 C 9.50 9.80 9.08 9.76 +3.59 54 127 1,333 +80
29APR25 197.50 C 8.64 9.20 8.50 8.96 +3.37 54 20 2,259 +3
29APR25 200.00 C 7.93 8.80 7.80 8.21 +3.16 54 171 4,640 -10
29APR25 205.00 C 6.62 7.43 6.62 6.87 +2.76 54 17 274 +6
29APR25 210.00 C 6.02 6.30 6.02 5.72 +2.39 54 23 403 +3
29APR25 215.00 C 5.26 5.26 5.00 4.74 +2.06 54 3 90 +1
29APR25 220.00 C 4.26 4.88 4.23 3.91 +1.76 54 5 284 +1
29APR25 225.00 C 4.27 4.52 4.15 3.21 +1.50 53 12 165 +1
29APR25 230.00 C 3.00 3.70 3.00 2.63 +1.27 53 7 307 0
29APR25 235.00 C 2.85 3.11 2.85 2.14 +1.06 53 2 120 +1
29APR25 240.00 C 2.50 2.55 2.50 1.74 +0.89 53 4 34 +4
29APR25 245.00 C 0.00 0.00 0.00 1.41 +0.74 53 0 95 0
29APR25 250.00 C 1.97 2.21 1.90 1.14 +0.62 53 15 516 +12
29APR25 255.00 C 0.00 0.00 0.00 0.91 +0.50 53 0 60 0
29APR25 260.00 C 0.00 0.00 0.00 0.73 +0.41 53 0 52 0
29APR25 265.00 C 0.00 0.00 0.00 0.59 +0.34 53 0 112 0
29APR25 270.00 C 0.00 0.00 0.00 0.47 +0.28 53 0 16 0
29APR25 275.00 C 0.00 0.00 0.00 0.37 +0.22 53 0 30 0
29APR25 280.00 C 1.00 1.12 1.00 0.29 +0.18 53 4 24 +4
29APR25 285.00 C 0.00 0.00 0.00 0.23 +0.14 53 0 300 0
29APR25 290.00 C 0.00 0.00 0.00 0.18 +0.11 53 0 300 0
29APR25 295.00 C 0.00 0.00 0.00 0.14 +0.09 53 0 2 0
29APR25 300.00 C 0.73 0.75 0.73 0.12 +0.08 53 8 218 0
29MAY25 115.00 C 0.00 0.00 0.00 66.76 +8.60 50 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 64.39 +8.56 50 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 62.05 +8.52 50 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 59.72 +8.45 50 0 0 0
29MAY25 125.00 C 0.00 0.00 0.00 57.43 +8.39 50 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 55.16 +8.32 50 0 0 0
29MAY25 130.00 C 0.00 0.00 0.00 52.92 +8.23 50 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 50.73 +8.14 50 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 48.56 +8.03 50 0 15 0
29MAY25 137.50 C 0.00 0.00 0.00 46.44 +7.92 50 0 35 0
29MAY25 140.00 C 0.00 0.00 0.00 44.37 +7.81 50 0 45 0
29MAY25 142.50 C 0.00 0.00 0.00 42.34 +7.68 50 0 75 0
29MAY25 145.00 C 0.00 0.00 0.00 40.36 +7.55 50 0 95 0
29MAY25 147.50 C 0.00 0.00 0.00 38.42 +7.40 50 0 610 0
29MAY25 150.00 C 0.00 0.00 0.00 36.54 +7.24 50 0 396 0
29MAY25 152.50 C 35.00 35.00 35.00 34.72 +7.09 50 2 735 0
29MAY25 155.00 C 0.00 0.00 0.00 32.95 +6.92 50 0 88 0
29MAY25 157.50 C 0.00 0.00 0.00 31.23 +6.74 50 0 156 0
29MAY25 160.00 C 28.20 30.10 28.20 29.58 +6.56 50 18 455 -12
29MAY25 162.50 C 0.00 0.00 0.00 27.98 +6.51 50 0 199 0
29MAY25 165.00 C 0.00 0.00 0.00 26.44 +6.43 50 0 470 0
29MAY25 167.50 C 23.50 23.50 23.50 24.96 +6.19 50 4 189 0
29MAY25 170.00 C 20.51 24.00 20.26 23.54 +5.98 50 52 514 -30
29MAY25 172.50 C 19.50 21.83 19.50 21.74 +5.14 49 36 273 -1
29MAY25 175.00 C 19.50 20.57 19.50 20.53 +4.97 49 38 378 -30
29MAY25 177.50 C 17.96 19.66 17.96 19.42 +4.82 50 84 988 -53
29MAY25 180.00 C 16.35 18.54 16.23 18.43 +4.80 50 3,407 3,569 +2,935
29MAY25 182.50 C 16.21 17.80 16.12 17.25 +4.40 50 184 534 -110
29MAY25 185.00 C 14.20 16.92 14.20 16.22 +4.26 50 71 267 -12
29MAY25 187.50 C 15.26 15.43 15.10 15.30 +4.19 51 76 204 0
29MAY25 190.00 C 13.50 14.90 13.50 14.42 +4.12 51 159 401 -31
29MAY25 192.50 C 12.90 13.75 12.90 13.69 +4.14 52 116 185 -36
29MAY25 195.00 C 13.01 13.01 12.71 12.80 +3.96 52 138 92 +4
29MAY25 197.50 C 11.98 12.30 11.98 11.95 +3.77 51 117 102 -58
29MAY25 200.00 C 11.00 12.00 11.00 11.14 +3.58 51 1,021 3,255 -9
29MAY25 205.00 C 10.20 10.20 10.20 9.67 +3.23 51 2 112 0
29MAY25 210.00 C 9.12 9.30 9.12 8.37 +2.90 51 3,019 3,340 +3,001
29MAY25 215.00 C 7.29 8.45 7.15 7.23 +2.59 51 44 396 +34
29MAY25 220.00 C 7.04 7.50 7.04 6.22 +2.31 51 14 119 -1
29MAY25 225.00 C 6.80 6.80 6.80 5.34 +2.04 51 1 57 +1
29MAY25 230.00 C 5.66 6.10 5.66 4.57 +1.80 51 62 119 +15
29MAY25 235.00 C 0.00 0.00 0.00 3.91 +1.59 51 0 3 0
29MAY25 240.00 C 4.00 4.93 4.00 3.33 +1.39 51 4 4 +4
29MAY25 245.00 C 4.20 4.40 4.20 2.84 +1.22 51 6 46 +2
29MAY25 250.00 C 3.72 4.13 3.72 2.41 +1.06 51 17 292 0
29MAY25 255.00 C 0.00 0.00 0.00 2.04 +0.92 51 0 41 0
29MAY25 260.00 C 0.00 0.00 0.00 1.73 +0.82 51 0 27 0
29MAY25 265.00 C 3.18 3.18 3.18 1.46 +0.71 51 2 35 +2
29MAY25 270.00 C 0.00 0.00 0.00 1.23 +0.61 51 0 27 0
29MAY25 275.00 C 0.00 0.00 0.00 1.04 +0.53 51 0 27 0
29MAY25 280.00 C 0.00 0.00 0.00 0.87 +0.45 51 0 24 0
29MAY25 285.00 C 0.00 0.00 0.00 0.74 +0.39 51 0 0 0
29MAY25 290.00 C 0.00 0.00 0.00 0.60 +0.31 50 0 0 0
29MAY25 295.00 C 0.00 0.00 0.00 0.50 +0.26 50 0 0 0
29MAY25 300.00 C 1.65 1.68 1.65 0.42 +0.23 50 23 97 +21
27JUN25 80.00 C 0.00 0.00 0.00 101.30 +8.78 49 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 98.84 +8.78 50 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 96.38 +8.78 50 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 93.93 +8.78 50 0 13 0
27JUN25 90.00 C 0.00 0.00 0.00 91.48 +8.77 50 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 89.03 +8.75 50 0 1 0
27JUN25 95.00 C 0.00 0.00 0.00 86.59 +8.74 50 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 84.17 +8.74 50 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 82.17 +8.45 60 0 415 0
27JUN25 102.50 C 0.00 0.00 0.00 79.34 +8.69 50 0 10 0
27JUN25 105.00 C 0.00 0.00 0.00 76.95 +8.67 50 0 35 0
27JUN25 107.50 C 0.00 0.00 0.00 74.57 +8.64 50 0 31 0
27JUN25 110.00 C 0.00 0.00 0.00 72.21 +8.61 50 0 52 0
27JUN25 112.50 C 0.00 0.00 0.00 69.87 +8.57 50 0 94 0
27JUN25 115.00 C 0.00 0.00 0.00 67.91 +8.57 54 0 1,464 0
27JUN25 117.50 C 0.00 0.00 0.00 65.26 +8.47 50 0 41 0
27JUN25 120.00 C 0.00 0.00 0.00 62.99 +8.41 50 0 688 0
27JUN25 122.50 C 0.00 0.00 0.00 60.75 +8.34 50 0 201 0
27JUN25 125.00 C 0.00 0.00 0.00 58.55 +8.28 50 0 936 0
27JUN25 127.50 C 0.00 0.00 0.00 56.38 +8.20 50 0 107 0
27JUN25 130.00 C 0.00 0.00 0.00 54.24 +7.80 50 0 1,353 0
27JUN25 132.50 C 0.00 0.00 0.00 52.14 +8.02 50 0 205 0
27JUN25 135.00 C 0.00 0.00 0.00 50.08 +7.69 50 0 615 0
27JUN25 137.50 C 0.00 0.00 0.00 48.07 +7.81 50 0 136 0
27JUN25 140.00 C 0.00 0.00 0.00 46.10 +7.63 50 0 299 0
27JUN25 142.50 C 0.00 0.00 0.00 44.17 +7.58 50 0 481 0
27JUN25 145.00 C 0.00 0.00 0.00 42.29 +7.45 50 0 314 0
27JUN25 147.50 C 0.00 0.00 0.00 40.46 +7.32 50 0 110 0
27JUN25 150.00 C 0.00 0.00 0.00 38.68 +7.18 50 0 2,710 0
27JUN25 152.50 C 0.00 0.00 0.00 36.94 +7.03 50 0 713 0
27JUN25 155.00 C 0.00 0.00 0.00 35.26 +6.88 50 0 84 0
27JUN25 157.50 C 0.00 0.00 0.00 33.63 +6.73 50 0 173 0
27JUN25 160.00 C 30.00 31.70 29.79 32.05 +6.57 50 53 3,183 -29
27JUN25 162.50 C 29.95 30.20 29.95 30.52 +7.12 50 150 1,315 0
27JUN25 165.00 C 28.00 28.00 28.00 29.05 +6.41 50 1 2,335 -4
27JUN25 167.50 C 28.17 28.17 28.17 27.62 +6.19 50 15 381 0
27JUN25 170.00 C 23.50 23.50 23.50 25.77 +5.49 49 6 1,855 +6
27JUN25 172.50 C 24.64 24.64 24.64 24.54 +5.30 49 15 132 0
27JUN25 175.00 C 23.35 23.35 23.35 23.35 +4.85 49 9 486 -7
27JUN25 177.50 C 21.12 22.17 21.12 22.21 +4.98 49 40 524 -30
27JUN25 180.00 C 19.00 21.49 19.00 21.12 +4.78 50 382 2,199 +106
27JUN25 182.50 C 20.27 20.27 19.47 20.06 +4.51 50 182 476 +7
27JUN25 185.00 C 19.23 19.23 19.20 19.06 +4.44 50 36 1,488 -34
27JUN25 187.50 C 0.00 0.00 0.00 18.15 +4.41 50 0 15 0
27JUN25 190.00 C 16.45 17.44 16.38 17.44 +4.54 51 60 5,409 +55
27JUN25 192.50 C 16.39 16.39 16.39 16.46 +4.36 51 6 165 +6
27JUN25 195.00 C 15.31 15.66 15.31 15.63 +4.28 51 24 160 +9
27JUN25 197.50 C 14.60 14.60 14.40 14.81 +4.17 51 101 518 +100
27JUN25 200.00 C 13.79 14.59 13.79 13.98 +4.01 51 22 2,576 -1
27JUN25 205.00 C 12.73 13.26 12.40 12.43 +3.70 51 11 289 +5
27JUN25 210.00 C 11.80 11.80 11.80 11.02 +3.38 51 4 1,393 +4
27JUN25 215.00 C 0.00 0.00 0.00 9.76 +3.10 51 0 164 0
27JUN25 220.00 C 9.74 9.98 9.74 8.63 +2.82 51 93 2,336 +91
27JUN25 225.00 C 0.00 0.00 0.00 7.62 +2.57 51 0 470 0
27JUN25 230.00 C 6.96 8.38 6.96 6.72 +2.34 51 10 3,198 -7
27JUN25 235.00 C 0.00 0.00 0.00 5.91 +2.11 51 0 331 0
27JUN25 240.00 C 6.00 7.05 6.00 5.19 +1.90 50 5 1,560 +4
27JUN25 245.00 C 0.00 0.00 0.00 4.56 +1.71 50 0 126 0
27JUN25 250.00 C 5.00 6.20 5.00 4.00 +1.54 50 52 225 +2
27JUN25 255.00 C 0.00 0.00 0.00 3.50 +1.38 50 0 57 0
27JUN25 260.00 C 0.00 0.00 0.00 3.06 +1.29 50 0 75 0
27JUN25 265.00 C 0.00 0.00 0.00 2.68 +1.15 50 0 162 0
27JUN25 270.00 C 4.35 4.35 4.35 2.34 +1.03 50 2 130 0
27JUN25 275.00 C 0.00 0.00 0.00 2.04 +0.91 50 0 85 0
27JUN25 280.00 C 4.24 4.24 4.24 1.78 +0.81 50 1 185 +1
27JUN25 285.00 C 3.80 3.80 3.80 1.55 +0.72 50 10 29 +10
27JUN25 290.00 C 0.00 0.00 0.00 1.31 +0.60 50 0 2 0
27JUN25 295.00 C 0.00 0.00 0.00 1.14 +0.53 50 0 16 0
27JUN25 300.00 C 0.00 0.00 0.00 0.99 +0.47 50 0 336 0
27JUN25 310.00 C 0.00 0.00 0.00 0.75 +0.37 50 0 114 0
27JUN25 320.00 C 0.00 0.00 0.00 0.57 +0.29 50 0 317 0
27JUN25 330.00 C 1.71 1.71 1.71 0.43 +0.22 50 69 86 +51
27JUN25 340.00 C 0.00 0.00 0.00 0.32 +0.17 50 0 81 0
27JUN25 350.00 C 0.00 0.00 0.00 0.24 +0.13 50 0 200 0
27JUN25 360.00 C 0.81 0.81 0.81 0.19 +0.11 50 1 91 +1
27JUN25 370.00 C 0.00 0.00 0.00 0.14 +0.08 50 0 416 0
29SEP25 92.50 C 0.00 0.00 0.00 90.42 +8.64 48 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 88.10 +8.62 48 0 18 0
29SEP25 97.50 C 0.00 0.00 0.00 85.79 +8.58 48 0 1 0
29SEP25 100.00 C 0.00 0.00 0.00 83.51 +8.55 48 0 3 0
29SEP25 102.50 C 0.00 0.00 0.00 81.25 +8.51 48 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 79.01 +8.47 48 0 7 0
29SEP25 107.50 C 0.00 0.00 0.00 76.79 +8.41 48 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 74.61 +8.36 48 0 2 0
29SEP25 112.50 C 0.00 0.00 0.00 72.45 +8.30 48 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 70.32 +8.24 48 0 2 0
29SEP25 117.50 C 0.00 0.00 0.00 68.22 +8.17 48 0 0 0
29SEP25 120.00 C 0.00 0.00 0.00 66.16 +8.10 48 0 0 0
29SEP25 122.50 C 0.00 0.00 0.00 64.13 +8.02 48 0 2 0
29SEP25 125.00 C 0.00 0.00 0.00 62.13 +7.94 48 0 80 0
29SEP25 127.50 C 0.00 0.00 0.00 60.17 +7.85 48 0 169 0
29SEP25 130.00 C 0.00 0.00 0.00 58.25 +7.76 48 0 126 0
29SEP25 132.50 C 0.00 0.00 0.00 56.37 +7.68 48 0 61 0
29SEP25 135.00 C 0.00 0.00 0.00 54.52 +7.57 48 0 49 0
29SEP25 137.50 C 0.00 0.00 0.00 52.72 +7.48 48 0 2 0
29SEP25 140.00 C 0.00 0.00 0.00 51.08 +6.96 49 0 313 0
29SEP25 142.50 C 0.00 0.00 0.00 49.23 +7.27 48 0 50 0
29SEP25 145.00 C 0.00 0.00 0.00 47.54 +7.15 48 0 73 0
29SEP25 147.50 C 0.00 0.00 0.00 45.90 +7.04 48 0 95 0
29SEP25 150.00 C 37.37 44.00 37.37 44.30 +6.93 48 2 1,044 -2
29SEP25 152.50 C 0.00 0.00 0.00 42.73 +6.80 48 0 113 0
29SEP25 155.00 C 0.00 0.00 0.00 41.21 +6.68 48 0 671 0
29SEP25 157.50 C 0.00 0.00 0.00 39.73 +6.56 48 0 82 0
29SEP25 160.00 C 0.00 0.00 0.00 38.01 +6.15 48 0 2,770 -1
29SEP25 162.50 C 0.00 0.00 0.00 36.90 +6.60 48 0 287 0
29SEP25 165.00 C 0.00 0.00 0.00 35.54 +6.40 48 0 160 -2
29SEP25 167.50 C 0.00 0.00 0.00 34.22 +6.19 48 0 195 0
29SEP25 170.00 C 30.50 30.50 30.50 32.94 +6.05 48 1 152 0
29SEP25 172.50 C 0.00 0.00 0.00 31.45 +5.61 48 0 171 0
29SEP25 175.00 C 29.60 29.60 29.60 30.40 +5.57 48 5 1,874 0
29SEP25 177.50 C 27.62 28.01 27.62 29.25 +5.34 48 16 250 0
29SEP25 180.00 C 0.00 0.00 0.00 28.22 +5.14 48 0 2,211 0
29SEP25 182.50 C 0.00 0.00 0.00 27.22 +5.11 49 0 1,139 0
29SEP25 185.00 C 26.65 26.65 26.65 26.02 +4.77 48 1 213 0
29SEP25 187.50 C 0.00 0.00 0.00 25.25 +4.80 49 0 55 0
29SEP25 190.00 C 0.00 0.00 0.00 24.21 +4.48 49 0 355 0
29SEP25 192.50 C 0.00 0.00 0.00 23.44 +4.56 49 0 324 0
29SEP25 195.00 C 22.30 22.30 22.30 22.68 +4.61 49 99 170 +99
29SEP25 197.50 C 0.00 0.00 0.00 21.75 +4.47 49 0 86 0
29SEP25 200.00 C 0.00 0.00 0.00 20.46 +3.93 48 0 1,605 0
29SEP25 205.00 C 19.89 19.89 19.89 19.41 +4.30 49 1 1,078 +1
29SEP25 210.00 C 0.00 0.00 0.00 17.34 +3.54 48 0 89 0
29SEP25 215.00 C 0.00 0.00 0.00 15.95 +3.35 48 0 189 0
29SEP25 220.00 C 16.35 16.35 16.35 15.10 +3.61 49 2 807 0
29SEP25 225.00 C 0.00 0.00 0.00 13.47 +3.30 48 0 1,099 0
29SEP25 230.00 C 0.00 0.00 0.00 12.74 +3.47 49 0 1,005 0
29SEP25 235.00 C 0.00 0.00 0.00 11.35 +2.90 48 0 406 0
29SEP25 240.00 C 0.00 0.00 0.00 10.42 +2.73 48 0 272 0
29SEP25 245.00 C 0.00 0.00 0.00 9.55 +2.55 48 0 57 0
29SEP25 250.00 C 0.00 0.00 0.00 8.76 +2.39 48 0 320 0
29SEP25 255.00 C 0.00 0.00 0.00 8.02 +2.22 48 0 97 0
29SEP25 260.00 C 0.00 0.00 0.00 7.35 +2.08 48 0 13 0
29SEP25 265.00 C 0.00 0.00 0.00 6.73 +1.94 48 0 269 0
29SEP25 270.00 C 0.00 0.00 0.00 6.17 +1.81 48 0 307 0
29SEP25 275.00 C 0.00 0.00 0.00 5.65 +1.69 48 0 240 0
29SEP25 280.00 C 0.00 0.00 0.00 5.17 +1.57 48 0 177 0
29SEP25 285.00 C 0.00 0.00 0.00 4.73 +1.46 48 0 176 0
29SEP25 290.00 C 0.00 0.00 0.00 4.33 +1.36 48 0 114 0
29SEP25 295.00 C 0.00 0.00 0.00 3.96 +1.26 48 0 1 0
29SEP25 300.00 C 0.00 0.00 0.00 3.62 +1.17 48 0 177 0
29SEP25 310.00 C 0.00 0.00 0.00 3.03 +1.01 48 0 6 0
29SEP25 320.00 C 4.83 4.92 4.83 2.54 +0.87 48 30 1,015 +30
30DEC25 115.00 C 0.00 0.00 0.00 73.20 +8.19 48 0 7 0
30DEC25 117.50 C 0.00 0.00 0.00 71.25 +8.13 48 0 0 0
30DEC25 120.00 C 70.00 70.00 70.00 69.34 +8.07 48 12 30 -12
30DEC25 122.50 C 0.00 0.00 0.00 67.46 +8.00 48 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 65.62 +7.93 48 0 3 0
30DEC25 127.50 C 0.00 0.00 0.00 63.81 +7.86 48 0 250 0
30DEC25 130.00 C 60.00 60.00 60.00 62.03 +7.78 48 10 10 0
30DEC25 132.50 C 0.00 0.00 0.00 60.29 +7.70 48 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 58.59 +7.62 48 0 18 0
30DEC25 137.50 C 0.00 0.00 0.00 56.92 +7.54 48 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 55.28 +7.45 48 0 2 0
30DEC25 142.50 C 0.00 0.00 0.00 53.69 +7.36 48 0 8 0
30DEC25 145.00 C 0.00 0.00 0.00 52.13 +7.28 48 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 50.60 +7.18 48 0 7 0
30DEC25 150.00 C 0.00 0.00 0.00 49.11 +7.08 48 0 472 0
30DEC25 152.50 C 0.00 0.00 0.00 47.66 +6.99 48 0 526 0
30DEC25 155.00 C 0.00 0.00 0.00 46.24 +6.90 48 0 344 0
30DEC25 157.50 C 0.00 0.00 0.00 44.85 +6.79 48 0 137 0
30DEC25 160.00 C 0.00 0.00 0.00 43.50 +6.69 48 0 412 0
30DEC25 162.50 C 0.00 0.00 0.00 42.18 +6.73 48 0 822 0
30DEC25 165.00 C 0.00 0.00 0.00 40.90 +6.55 48 0 765 0
30DEC25 167.50 C 0.00 0.00 0.00 39.65 +6.47 48 0 98 0
30DEC25 170.00 C 38.00 38.00 38.00 38.44 +6.33 48 4 945 -4
30DEC25 172.50 C 0.00 0.00 0.00 36.86 +5.78 47 0 96 0
30DEC25 175.00 C 0.00 0.00 0.00 35.69 +5.61 47 0 13 0
30DEC25 177.50 C 35.60 35.60 35.60 34.63 +5.50 47 1 2 +1
30DEC25 180.00 C 32.15 33.26 32.15 34.00 +5.80 48 4 1,017 0
30DEC25 182.50 C 0.00 0.00 0.00 32.54 +5.22 47 0 20 0
30DEC25 185.00 C 0.00 0.00 0.00 31.59 +5.15 48 0 177 0
30DEC25 187.50 C 0.00 0.00 0.00 30.67 +5.02 48 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 29.75 +5.38 48 0 64 0
30DEC25 192.50 C 0.00 0.00 0.00 28.87 +5.34 48 0 75 0
30DEC25 195.00 C 27.50 28.00 26.90 28.12 +5.40 48 44 89 +41
30DEC25 197.50 C 0.00 0.00 0.00 27.23 +4.64 48 0 1 0
30DEC25 200.00 C 26.40 26.40 26.40 26.21 +5.04 48 1 87 +1
30DEC25 205.00 C 24.62 24.62 24.62 25.03 +5.31 49 32 34 +32
30DEC25 210.00 C 0.00 0.00 0.00 23.01 +4.65 48 0 13 0
30DEC25 215.00 C 0.00 0.00 0.00 21.55 +4.46 48 0 20 0
30DEC25 220.00 C 0.00 0.00 0.00 20.18 +4.27 48 0 192 0
30DEC25 225.00 C 0.00 0.00 0.00 18.89 +4.08 48 0 3 0
30DEC25 230.00 C 0.00 0.00 0.00 17.68 +3.90 48 0 4 0
30DEC25 235.00 C 0.00 0.00 0.00 16.54 +3.72 48 0 224 0
30DEC25 240.00 C 0.00 0.00 0.00 15.48 +3.56 48 0 1 0
30DEC25 245.00 C 0.00 0.00 0.00 14.48 +3.39 48 0 4 0
30DEC25 250.00 C 0.00 0.00 0.00 13.55 +3.24 48 0 163 0
30DEC25 255.00 C 0.00 0.00 0.00 12.67 +3.08 48 0 4 0
30DEC25 260.00 C 12.00 12.00 12.00 11.86 +2.94 48 6 0 -6
30DEC25 265.00 C 0.00 0.00 0.00 11.09 +2.80 48 0 1 0
30DEC25 270.00 C 0.00 0.00 0.00 10.37 +2.66 48 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 9.70 +2.53 48 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 9.07 +2.40 48 0 22 0
30DEC25 285.00 C 0.00 0.00 0.00 8.49 +2.29 48 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 7.94 +2.17 48 0 20 0
30DEC25 295.00 C 0.00 0.00 0.00 7.43 +2.06 48 0 32 0
30DEC25 300.00 C 9.30 9.30 9.30 6.95 +1.96 48 1 422 0
30MAR26 137.50 C 0.00 0.00 0.00 60.38 +7.23 47 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 58.83 +7.14 47 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 57.32 +7.05 47 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 55.84 +6.97 47 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 54.39 +6.88 47 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 52.97 +6.78 47 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 51.59 +6.70 47 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 50.23 +6.60 47 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 48.91 +6.51 47 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 47.62 +6.42 47 0 2 0
30MAR26 162.50 C 0.00 0.00 0.00 46.35 +6.70 47 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 45.12 +6.64 47 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 43.92 +6.52 47 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 42.74 +6.34 47 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 41.26 +5.88 47 0 0 0
30MAR26 175.00 C 39.00 40.00 39.00 40.18 +5.76 47 10 60 0
30MAR26 177.50 C 0.00 0.00 0.00 39.09 +5.65 47 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 38.11 +5.57 47 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 37.13 +5.47 47 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 36.17 +5.34 47 0 1 0
30MAR26 187.50 C 0.00 0.00 0.00 35.25 +5.25 47 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 34.36 +5.32 47 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 33.55 +5.36 47 0 0 0
30MAR26 195.00 C 33.50 33.50 33.50 32.68 +4.98 47 1 3 +1
TOTAL CALL 25,214 243,277 +7,279
07MAR25 135.00 P 0.00 0.00 0.00 0.01 0.00 195 0 81 0
07MAR25 137.50 P 0.00 0.00 0.00 0.01 0.00 183 0 4 0
07MAR25 140.00 P 0.01 0.01 0.01 0.01 0.00 172 20 49 0
07MAR25 142.50 P 0.03 0.03 0.03 0.01 0.00 161 2 161 -2
07MAR25 145.00 P 0.03 0.04 0.03 0.01 0.00 150 7 255 0
07MAR25 147.50 P 0.00 0.00 0.00 0.01 0.00 139 0 166 0
07MAR25 150.00 P 0.10 0.10 0.01 0.01 -0.01 128 66 821 -15
07MAR25 152.50 P 0.02 0.05 0.02 0.01 -0.04 117 31 224 -6
07MAR25 155.00 P 0.09 0.09 0.04 0.01 -0.09 107 13 284 -5
07MAR25 157.50 P 0.21 0.21 0.05 0.01 -0.20 97 92 426 -74
07MAR25 160.00 P 0.10 0.11 0.05 0.01 -0.41 87 104 372 -45
07MAR25 162.50 P 0.20 0.22 0.07 0.02 -0.68 83 248 836 +31
07MAR25 165.00 P 0.40 0.40 0.08 0.05 -1.15 81 481 445 -59
07MAR25 167.50 P 0.66 0.66 0.16 0.13 -1.76 81 698 391 +186
07MAR25 170.00 P 1.00 1.20 0.27 0.28 -2.56 81 221 588 +88
07MAR25 172.50 P 1.96 1.96 0.50 0.59 -3.47 81 899 350 +193
07MAR25 175.00 P 2.80 3.26 0.90 1.10 -4.51 82 1,099 476 +313
07MAR25 177.50 P 3.24 3.69 1.61 1.88 -5.57 82 547 320 +232
07MAR25 180.00 P 5.50 5.50 2.55 2.98 -6.15 83 480 178 +163
07MAR25 182.50 P 5.60 6.30 4.24 4.30 -6.91 81 306 138 +137
07MAR25 185.00 P 0.00 0.00 0.00 6.15 -8.07 86 0 0 0
07MAR25 187.50 P 0.00 0.00 0.00 8.18 -8.03 90 0 0 0
07MAR25 190.00 P 0.00 0.00 0.00 10.40 -8.18 96 0 0 0
07MAR25 192.50 P 0.00 0.00 0.00 12.77 -8.26 105 0 0 0
07MAR25 195.00 P 0.00 0.00 0.00 15.02 -8.49 103 0 0 0
07MAR25 197.50 P 0.00 0.00 0.00 17.23 -8.77 80 0 0 0
07MAR25 200.00 P 0.00 0.00 0.00 19.71 -8.79 81 0 0 0
07MAR25 205.00 P 0.00 0.00 0.00 24.70 -8.80 0 0 0 0
07MAR25 210.00 P 0.00 0.00 0.00 29.70 -8.80 0 0 0 0
07MAR25 215.00 P 0.00 0.00 0.00 34.70 -8.80 0 0 0 0
07MAR25 220.00 P 0.00 0.00 0.00 39.70 -8.80 0 0 0 0
14MAR25 137.50 P 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
14MAR25 140.00 P 0.00 0.00 0.00 0.01 -0.05 61 0 26 0
14MAR25 142.50 P 0.08 0.08 0.08 0.02 -0.07 61 1 46 0
14MAR25 145.00 P 0.00 0.00 0.00 0.04 -0.12 61 0 80 0
14MAR25 147.50 P 0.23 0.23 0.23 0.07 -0.20 61 1 100 -1
14MAR25 150.00 P 0.32 0.32 0.26 0.12 -0.31 62 4 220 -2
14MAR25 152.50 P 0.46 0.46 0.46 0.20 -0.45 62 1 55 0
14MAR25 155.00 P 0.53 0.53 0.48 0.32 -0.63 62 4 40 +3
14MAR25 157.50 P 0.80 0.80 0.79 0.49 -0.87 62 6 74 +1
14MAR25 160.00 P 1.02 1.16 0.80 0.73 -1.13 62 96 182 +45
14MAR25 162.50 P 1.27 1.36 1.25 1.04 -1.47 62 56 163 +53
14MAR25 165.00 P 2.05 2.06 1.38 1.43 -1.78 62 128 66 +29
14MAR25 167.50 P 2.70 2.70 1.94 1.93 -2.15 62 195 264 0
14MAR25 170.00 P 3.50 3.50 2.30 2.59 -2.88 63 159 198 +67
14MAR25 172.50 P 4.20 4.20 3.30 3.37 -3.04 63 24 207 +7
14MAR25 175.00 P 5.80 5.80 4.30 4.25 -3.89 62 64 37 +22
14MAR25 177.50 P 6.96 6.96 4.96 5.16 -4.51 61 174 137 +137
14MAR25 180.00 P 7.05 7.57 6.00 6.40 -5.26 62 368 313 +313
14MAR25 182.50 P 7.51 7.51 7.51 7.90 -5.30 63 1 1 +1
14MAR25 185.00 P 0.00 0.00 0.00 9.49 -5.66 64 0 0 0
14MAR25 187.50 P 0.00 0.00 0.00 11.02 - 63 0 0 -
14MAR25 190.00 P 0.00 0.00 0.00 12.92 - 65 0 0 -
14MAR25 192.50 P 0.00 0.00 0.00 14.73 - 64 0 0 -
14MAR25 195.00 P 0.00 0.00 0.00 16.49 - 62 0 0 -
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 163 0 10 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 157 0 705 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 151 0 94 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1,503 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 140 0 151 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 135 0 60 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 131 0 297 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 126 0 520 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 122 0 102 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 117 0 172 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 113 0 509 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 109 0 265 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 105 0 354 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,111 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 98 0 486 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3,691 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 91 0 2,861 0
28MAR25 95.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,978 0
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1,281 0
28MAR25 100.00 P 0.04 0.04 0.04 0.01 0.00 80 15 1,823 -15
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1,003 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,417 0
28MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,235 0
28MAR25 110.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,492 0
28MAR25 112.50 P 0.07 0.07 0.07 0.01 -0.01 65 20 566 -20
28MAR25 115.00 P 0.11 0.11 0.11 0.01 -0.02 62 1 1,046 -1
28MAR25 117.50 P 0.00 0.00 0.00 0.02 -0.03 63 0 1,534 0
28MAR25 120.00 P 0.16 0.16 0.16 0.03 -0.04 63 15 5,158 0
28MAR25 122.50 P 0.19 0.19 0.19 0.05 -0.06 64 6 1,324 -6
28MAR25 125.00 P 0.27 0.27 0.19 0.07 -0.09 63 30 2,608 -6
28MAR25 127.50 P 0.28 0.30 0.27 0.10 -0.12 63 89 1,457 -73
28MAR25 130.00 P 0.35 0.35 0.24 0.15 -0.16 63 176 7,820 -172
28MAR25 132.50 P 0.40 0.42 0.37 0.20 -0.23 63 14 1,290 -5
28MAR25 135.00 P 0.50 0.51 0.37 0.29 -0.29 63 78 1,654 -15
28MAR25 137.50 P 0.62 0.64 0.55 0.39 -0.39 63 127 882 +15
28MAR25 140.00 P 0.80 0.80 0.63 0.52 -0.50 63 410 4,146 +212
28MAR25 142.50 P 0.90 0.95 0.72 0.70 -0.60 63 124 1,856 +18
28MAR25 145.00 P 1.20 1.27 0.95 0.89 -0.78 63 150 5,057 -6
28MAR25 147.50 P 1.50 1.50 1.10 1.17 -0.81 63 23 2,495 +5
28MAR25 150.00 P 1.85 1.85 1.43 1.46 -0.99 63 423 5,856 0
28MAR25 152.50 P 1.90 2.28 1.82 1.85 -1.13 63 40 2,391 +12
28MAR25 155.00 P 2.50 2.68 2.23 2.23 -1.38 63 254 1,985 +57
28MAR25 157.50 P 3.00 3.17 2.68 2.68 -1.64 63 163 861 -75
28MAR25 160.00 P 3.90 3.90 3.10 3.30 -1.82 63 470 5,174 +231
28MAR25 162.50 P 4.50 4.50 3.63 3.85 -2.16 62 304 1,480 +53
28MAR25 165.00 P 5.12 5.45 4.50 4.52 -2.52 62 552 3,183 +75
28MAR25 167.50 P 6.10 6.43 5.29 5.34 -2.83 62 136 1,474 +49
28MAR25 170.00 P 7.74 7.74 6.00 6.25 -2.99 62 851 5,103 +653
28MAR25 172.50 P 8.52 8.54 7.16 7.32 -3.41 63 82 1,978 +11
28MAR25 175.00 P 9.87 9.87 8.00 8.41 -3.79 63 292 2,806 +9
28MAR25 177.50 P 10.41 10.59 9.45 9.55 -4.17 63 159 566 +22
28MAR25 180.00 P 11.90 12.09 10.30 10.83 -4.32 63 762 793 +18
28MAR25 182.50 P 12.76 13.98 12.04 12.32 -4.55 64 258 808 +46
28MAR25 185.00 P 15.37 15.37 14.55 13.87 -5.03 64 18 550 -16
28MAR25 187.50 P 16.25 16.53 16.25 15.43 -5.33 65 10 879 -7
28MAR25 190.00 P 18.30 18.30 16.86 17.00 -5.20 64 14 1,258 +6
28MAR25 192.50 P 18.79 18.79 18.65 18.65 -5.94 64 10 587 -2
28MAR25 195.00 P 20.65 20.65 20.08 20.65 -5.69 66 9 286 +3
28MAR25 197.50 P 0.00 0.00 0.00 22.50 -5.92 66 0 798 0
28MAR25 200.00 P 27.10 27.10 24.00 24.27 -6.25 66 22 343 -14
28MAR25 205.00 P 0.00 0.00 0.00 27.80 -7.11 63 0 306 0
28MAR25 210.00 P 0.00 0.00 0.00 31.97 -7.49 63 0 140 0
28MAR25 215.00 P 0.00 0.00 0.00 36.35 -7.77 63 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 40.85 -8.02 63 0 612 0
28MAR25 225.00 P 0.00 0.00 0.00 45.47 -8.23 63 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 50.19 -8.41 63 0 45 0
28MAR25 235.00 P 0.00 0.00 0.00 55.00 -8.53 63 0 100 0
28MAR25 240.00 P 0.00 0.00 0.00 59.86 -8.64 63 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 64.77 -8.73 63 0 0 0
28MAR25 250.00 P 70.17 70.17 70.17 70.17 -8.33 78 50 50 +50
28MAR25 255.00 P 0.00 0.00 0.00 74.70 -8.80 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 79.70 -8.80 0 0 60 0
28MAR25 265.00 P 0.00 0.00 0.00 84.70 -8.80 0 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 89.70 -8.80 0 0 0 0
28MAR25 275.00 P 0.00 0.00 0.00 94.70 -8.80 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 99.70 -8.80 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 104.70 -8.80 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 109.70 -8.80 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 114.70 -8.80 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 119.70 -8.80 0 0 0 0
28MAR25 310.00 P 0.00 0.00 0.00 129.70 -8.80 0 0 0 0
28MAR25 320.00 P 0.00 0.00 0.00 139.70 -8.80 0 0 0 0
28MAR25 330.00 P 0.00 0.00 0.00 149.70 -8.80 0 0 0 0
28MAR25 340.00 P 0.00 0.00 0.00 159.70 -8.80 0 0 0 0
28MAR25 350.00 P 0.00 0.00 0.00 169.70 -8.80 0 0 0 0
28MAR25 360.00 P 0.00 0.00 0.00 179.70 -8.80 0 0 0 0
28MAR25 370.00 P 0.00 0.00 0.00 189.70 -8.80 0 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 0.14 -0.08 53 0 699 0
29APR25 117.50 P 0.00 0.00 0.00 0.19 -0.11 53 0 272 0
29APR25 120.00 P 0.00 0.00 0.00 0.25 -0.14 53 0 810 0
29APR25 122.50 P 0.67 0.67 0.60 0.34 -0.18 53 2 728 0
29APR25 125.00 P 0.00 0.00 0.00 0.43 -0.24 53 0 672 0
29APR25 127.50 P 0.00 0.00 0.00 0.56 -0.30 53 0 671 0
29APR25 130.00 P 0.00 0.00 0.00 0.70 -0.37 53 0 5,253 0
29APR25 132.50 P 1.18 1.18 1.18 0.90 -0.45 53 20 522 +20
29APR25 135.00 P 1.12 1.18 1.12 1.10 -0.53 53 2 971 +1
29APR25 137.50 P 2.00 2.00 1.45 1.37 -0.64 53 22 930 0
29APR25 140.00 P 1.90 1.90 1.72 1.65 -0.71 53 16 2,038 +5
29APR25 142.50 P 2.10 2.20 2.10 2.01 -0.81 53 9 1,181 +2
29APR25 145.00 P 2.80 2.80 2.33 2.35 -0.88 53 4 1,428 -2
29APR25 147.50 P 3.06 3.06 2.60 2.73 -1.07 53 8 1,522 -4
29APR25 150.00 P 3.59 3.60 3.06 3.17 -1.27 52 24 2,828 +4
29APR25 152.50 P 3.98 3.98 3.48 3.66 -1.45 52 17 2,454 +2
29APR25 155.00 P 4.40 4.60 4.15 4.27 -1.64 52 28 1,237 0
29APR25 157.50 P 5.49 5.49 4.86 4.91 -1.81 52 24 674 +6
29APR25 160.00 P 6.05 6.21 5.38 5.60 -2.05 52 175 523 -81
29APR25 162.50 P 7.04 7.04 6.24 6.41 -2.23 52 103 561 -48
29APR25 165.00 P 7.84 8.12 6.90 7.22 -2.52 52 146 766 -28
29APR25 167.50 P 8.94 8.94 7.94 8.15 -2.80 52 88 622 -10
29APR25 170.00 P 9.92 10.10 8.84 9.18 -3.05 52 41 139 0
29APR25 172.50 P 10.86 11.08 10.00 10.31 -3.29 52 56 1,194 +5
29APR25 175.00 P 12.35 12.70 11.41 11.53 -3.51 53 25 174 +4
29APR25 177.50 P 13.14 14.00 12.46 12.63 -3.75 52 156 258 +103
29APR25 180.00 P 15.30 15.30 13.95 14.00 -4.18 53 210 456 +140
29APR25 182.50 P 16.48 16.48 15.24 15.57 -4.30 53 80 121 +78
29APR25 185.00 P 0.00 0.00 0.00 17.03 -4.54 53 0 27 0
29APR25 187.50 P 19.92 19.92 19.92 18.60 -4.89 54 11 67 +11
29APR25 190.00 P 20.69 20.80 20.69 20.22 -5.09 54 30 71 +30
29APR25 192.50 P 22.85 22.85 22.41 21.94 -5.48 54 62 173 +62
29APR25 195.00 P 24.66 24.66 24.31 23.72 -5.52 55 30 30 +30
29APR25 197.50 P 26.92 27.03 26.14 25.56 -5.81 56 75 75 +75
29APR25 200.00 P 27.68 28.51 27.12 27.38 -5.87 56 46 46 +46
29APR25 205.00 P 32.77 32.77 32.77 31.10 -5.48 56 15 45 +9
29APR25 210.00 P 36.00 36.00 35.53 35.14 -5.67 57 19 19 +19
29APR25 215.00 P 0.00 0.00 0.00 38.34 -6.89 53 0 0 0
29APR25 220.00 P 0.00 0.00 0.00 42.54 -7.20 53 0 0 0
29APR25 225.00 P 0.00 0.00 0.00 46.90 -7.46 53 0 0 0
29APR25 230.00 P 0.00 0.00 0.00 51.34 -7.73 53 0 0 0
29APR25 235.00 P 0.00 0.00 0.00 55.92 -7.93 53 0 0 0
29APR25 240.00 P 0.00 0.00 0.00 60.55 -8.15 53 0 0 0
29APR25 245.00 P 0.00 0.00 0.00 65.29 -8.29 53 0 0 0
29APR25 250.00 P 72.10 72.10 72.10 70.17 -8.36 54 1 1 +1
29APR25 255.00 P 0.00 0.00 0.00 74.92 -8.58 53 0 0 0
29APR25 260.00 P 0.00 0.00 0.00 79.81 -8.69 53 0 0 0
29APR25 265.00 P 0.00 0.00 0.00 84.74 -8.76 53 0 0 0
29APR25 270.00 P 0.00 0.00 0.00 89.70 -8.80 0 0 0 0
29APR25 275.00 P 0.00 0.00 0.00 94.70 -8.80 0 0 0 0
29APR25 280.00 P 0.00 0.00 0.00 99.70 -8.80 0 0 0 0
29APR25 285.00 P 0.00 0.00 0.00 104.70 -8.80 0 0 0 0
29APR25 290.00 P 0.00 0.00 0.00 109.70 -8.80 0 0 0 0
29APR25 295.00 P 0.00 0.00 0.00 114.70 -8.80 0 0 0 0
29APR25 300.00 P 0.00 0.00 0.00 119.70 -8.80 0 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 0.40 -0.19 50 0 389 0
29MAY25 117.50 P 0.00 0.00 0.00 0.51 -0.22 50 0 222 0
29MAY25 120.00 P 1.12 1.12 1.12 0.65 -0.30 51 100 421 0
29MAY25 122.50 P 0.00 0.00 0.00 0.79 -0.36 50 0 45 0
29MAY25 125.00 P 0.00 0.00 0.00 1.02 -0.41 51 0 35 0
29MAY25 127.50 P 1.68 1.68 1.46 1.22 -0.49 51 104 137 +84
29MAY25 130.00 P 0.00 0.00 0.00 1.48 -0.57 51 0 161 0
29MAY25 132.50 P 0.00 0.00 0.00 1.77 -0.68 51 0 238 0
29MAY25 135.00 P 0.00 0.00 0.00 2.08 -0.74 51 0 245 0
29MAY25 137.50 P 2.79 2.79 2.63 2.48 -0.75 51 6 196 -2
29MAY25 140.00 P 3.00 3.00 3.00 2.88 -0.82 51 3 259 -2
29MAY25 142.50 P 0.00 0.00 0.00 3.29 -0.93 51 0 263 0
29MAY25 145.00 P 4.10 4.20 3.95 3.73 -1.14 50 4 145 -4
29MAY25 147.50 P 4.75 4.75 4.05 4.25 -1.28 50 116 202 +20
29MAY25 150.00 P 5.20 5.20 4.93 4.80 -1.46 50 24 310 0
29MAY25 152.50 P 0.00 0.00 0.00 5.41 -1.67 50 0 303 0
29MAY25 155.00 P 6.62 6.76 5.83 6.06 -1.83 50 118 281 -15
29MAY25 157.50 P 7.35 7.70 7.09 6.83 -2.00 50 24 1,119 0
29MAY25 160.00 P 7.96 8.29 7.60 7.65 -2.18 50 41 433 +6
29MAY25 162.50 P 9.03 9.41 8.75 8.54 -2.29 50 77 628 +17
29MAY25 165.00 P 9.90 10.31 9.35 9.41 -2.69 50 82 290 +20
29MAY25 167.50 P 10.68 10.68 10.68 10.47 -2.88 50 15 377 0
29MAY25 170.00 P 12.85 12.85 11.15 11.48 -3.10 50 76 181 -32
29MAY25 172.50 P 13.14 13.20 12.64 12.64 -3.43 50 39 391 -14
29MAY25 175.00 P 14.96 14.96 13.76 13.95 -3.61 50 16 114 0
29MAY25 177.50 P 15.71 16.58 15.71 15.25 -3.77 50 87 141 +66
29MAY25 180.00 P 17.60 17.60 17.09 16.61 -4.02 51 119 465 +83
29MAY25 182.50 P 18.62 18.62 18.03 18.03 -4.28 51 38 155 +15
29MAY25 185.00 P 19.50 19.50 19.50 19.50 -4.39 51 3 108 +3
29MAY25 187.50 P 0.00 0.00 0.00 21.03 -4.61 51 0 142 0
29MAY25 190.00 P 23.10 23.10 23.10 22.64 -5.01 51 4 84 +4
29MAY25 192.50 P 24.38 24.38 24.38 24.33 -4.46 52 1 60 +1
29MAY25 195.00 P 0.00 0.00 0.00 26.04 -4.56 52 0 135 0
29MAY25 197.50 P 29.79 29.79 28.60 28.04 -4.37 53 165 165 +165
29MAY25 200.00 P 30.26 30.26 30.26 29.81 -4.54 53 15 19 +15
29MAY25 205.00 P 0.00 0.00 0.00 32.55 -5.73 50 0 0 0
29MAY25 210.00 P 0.00 0.00 0.00 36.26 -6.10 50 0 0 0
29MAY25 215.00 P 0.00 0.00 0.00 40.19 -6.38 50 0 0 0
29MAY25 220.00 P 0.00 0.00 0.00 44.19 -6.71 50 0 0 0
29MAY25 225.00 P 0.00 0.00 0.00 48.39 -6.96 50 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 52.63 -7.25 50 0 0 0
29MAY25 235.00 P 0.00 0.00 0.00 57.06 -7.45 50 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 61.52 -7.67 50 0 0 0
29MAY25 245.00 P 0.00 0.00 0.00 66.10 -7.87 50 0 0 0
29MAY25 250.00 P 0.00 0.00 0.00 70.74 -8.03 50 0 0 0
29MAY25 255.00 P 0.00 0.00 0.00 75.43 -8.22 50 0 0 0
29MAY25 260.00 P 0.00 0.00 0.00 80.21 -8.35 50 0 0 0
29MAY25 265.00 P 0.00 0.00 0.00 85.02 -8.49 50 0 0 0
29MAY25 270.00 P 0.00 0.00 0.00 89.89 -8.61 50 0 0 0
29MAY25 275.00 P 0.00 0.00 0.00 94.79 -8.71 50 0 0 0
29MAY25 280.00 P 0.00 0.00 0.00 99.73 -8.77 51 0 0 0
29MAY25 285.00 P 0.00 0.00 0.00 104.70 -8.80 0 0 0 0
29MAY25 290.00 P 0.00 0.00 0.00 109.70 -8.80 0 0 0 0
29MAY25 295.00 P 0.00 0.00 0.00 114.70 -8.80 0 0 0 0
29MAY25 300.00 P 0.00 0.00 0.00 119.70 -8.80 0 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 546 0
27JUN25 82.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 3,096 0
27JUN25 85.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 865 0
27JUN25 87.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 213 0
27JUN25 90.00 P 0.00 0.00 0.00 0.07 -0.02 50 0 1,736 0
27JUN25 92.50 P 0.00 0.00 0.00 0.09 -0.03 50 0 831 0
27JUN25 95.00 P 0.70 0.70 0.60 0.12 -0.04 50 7 346 -7
27JUN25 97.50 P 0.00 0.00 0.00 0.16 -0.06 50 0 216 0
27JUN25 100.00 P 0.85 0.85 0.80 0.21 -0.07 50 4 1,645 -4
27JUN25 102.50 P 0.67 0.82 0.67 0.27 -0.10 50 2 996 +2
27JUN25 105.00 P 0.00 0.00 0.00 0.35 -0.11 50 0 491 0
27JUN25 107.50 P 0.00 0.00 0.00 0.44 -0.15 50 0 3,514 0
27JUN25 110.00 P 0.00 0.00 0.00 0.55 -0.18 50 0 2,922 0
27JUN25 112.50 P 0.00 0.00 0.00 0.68 -0.23 50 0 183 0
27JUN25 115.00 P 0.00 0.00 0.00 0.82 -0.32 50 0 1,070 0
27JUN25 117.50 P 0.00 0.00 0.00 1.02 -0.30 50 0 384 0
27JUN25 120.00 P 1.65 1.77 1.65 1.25 -0.40 50 103 7,743 +81
27JUN25 122.50 P 0.00 0.00 0.00 1.48 -0.46 50 0 733 0
27JUN25 125.00 P 0.00 0.00 0.00 1.78 -0.52 50 0 1,646 0
27JUN25 127.50 P 2.39 2.44 2.39 2.07 -0.63 50 16 351 -6
27JUN25 130.00 P 0.00 0.00 0.00 2.42 -0.68 50 0 5,185 0
27JUN25 132.50 P 0.00 0.00 0.00 2.82 -0.76 50 0 1,152 0
27JUN25 135.00 P 0.00 0.00 0.00 3.23 -0.80 51 0 950 0
27JUN25 137.50 P 3.66 3.66 3.66 3.66 -0.87 50 2 414 +2
27JUN25 140.00 P 4.26 4.26 4.26 4.14 -1.06 50 4 3,051 -3
27JUN25 142.50 P 0.00 0.00 0.00 4.58 -1.13 50 0 538 0
27JUN25 145.00 P 5.47 5.49 5.32 5.13 -1.25 50 160 6,488 0
27JUN25 147.50 P 6.80 6.80 5.78 5.73 -1.47 49 117 518 +4
27JUN25 150.00 P 6.50 6.63 6.25 6.63 -1.35 50 117 3,656 0
27JUN25 152.50 P 7.00 7.00 7.00 7.08 -1.73 49 1 598 0
27JUN25 155.00 P 0.00 0.00 0.00 7.89 -1.85 49 0 1,862 0
27JUN25 157.50 P 0.00 0.00 0.00 8.72 -2.02 49 0 722 0
27JUN25 160.00 P 10.00 10.00 9.91 9.55 -2.27 49 39 4,298 -38
27JUN25 162.50 P 10.64 10.64 10.45 10.49 -2.47 49 24 373 0
27JUN25 165.00 P 0.00 0.00 0.00 11.50 -2.70 49 0 1,178 0
27JUN25 167.50 P 0.00 0.00 0.00 12.57 -2.98 49 0 1,709 0
27JUN25 170.00 P 13.76 13.76 13.73 13.63 -3.16 49 115 1,955 +115
27JUN25 172.50 P 15.68 15.68 14.90 14.90 -3.27 49 16 289 +15
27JUN25 175.00 P 17.15 17.15 16.21 16.20 -3.48 49 60 255 +60
27JUN25 177.50 P 18.82 18.82 17.26 17.42 -3.58 49 64 291 +60
27JUN25 180.00 P 19.43 20.19 19.10 18.95 -3.71 50 71 1,575 -58
27JUN25 182.50 P 0.00 0.00 0.00 20.41 -3.87 50 0 275 0
27JUN25 185.00 P 0.00 0.00 0.00 21.94 -4.09 50 0 103 0
27JUN25 187.50 P 0.00 0.00 0.00 23.53 -4.25 51 0 181 0
27JUN25 190.00 P 0.00 0.00 0.00 25.15 -4.52 51 0 4,034 0
27JUN25 192.50 P 0.00 0.00 0.00 26.80 -3.91 51 0 386 0
27JUN25 195.00 P 0.00 0.00 0.00 28.44 -4.08 51 0 308 0
27JUN25 197.50 P 30.39 30.95 30.39 30.18 -4.15 52 24 161 +15
27JUN25 200.00 P 0.00 0.00 0.00 31.91 -4.24 52 0 221 0
27JUN25 205.00 P 0.00 0.00 0.00 34.67 -5.30 50 0 154 0
27JUN25 210.00 P 0.00 0.00 0.00 38.30 -5.63 50 0 166 0
27JUN25 215.00 P 0.00 0.00 0.00 42.06 -5.92 50 0 199 0
27JUN25 220.00 P 0.00 0.00 0.00 46.00 -6.20 50 0 103 0
27JUN25 225.00 P 0.00 0.00 0.00 49.98 -6.48 50 0 48 0
27JUN25 230.00 P 0.00 0.00 0.00 54.17 -6.73 50 0 0 0
27JUN25 235.00 P 0.00 0.00 0.00 58.41 -6.96 50 0 19 0
27JUN25 240.00 P 0.00 0.00 0.00 62.73 -7.20 50 0 0 0
27JUN25 245.00 P 0.00 0.00 0.00 67.18 -7.40 50 0 0 0
27JUN25 250.00 P 0.00 0.00 0.00 71.67 -7.59 50 0 290 0
27JUN25 255.00 P 0.00 0.00 0.00 76.24 -7.79 50 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 80.90 -7.94 50 0 500 0
27JUN25 265.00 P 0.00 0.00 0.00 85.58 -8.11 50 0 10 0
27JUN25 270.00 P 0.00 0.00 0.00 90.33 -8.26 50 0 630 0
27JUN25 275.00 P 0.00 0.00 0.00 95.14 -8.39 50 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 99.97 -8.53 50 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 104.85 -8.65 50 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 109.77 -8.73 50 0 0 0
27JUN25 295.00 P 0.00 0.00 0.00 114.72 -8.78 50 0 0 0
27JUN25 300.00 P 0.00 0.00 0.00 119.70 -8.80 0 0 230 0
27JUN25 310.00 P 0.00 0.00 0.00 129.70 -8.80 0 0 0 0
27JUN25 320.00 P 0.00 0.00 0.00 139.70 -8.80 0 0 0 0
27JUN25 330.00 P 0.00 0.00 0.00 149.70 -8.80 0 0 0 0
27JUN25 340.00 P 0.00 0.00 0.00 159.70 -8.80 0 0 0 0
27JUN25 350.00 P 0.00 0.00 0.00 169.70 -8.80 0 0 0 0
27JUN25 360.00 P 0.00 0.00 0.00 179.70 -8.80 0 0 0 0
27JUN25 370.00 P 0.00 0.00 0.00 189.70 -8.80 0 0 0 0
29SEP25 92.50 P 1.30 1.30 1.20 0.54 -0.16 48 27 696 -16
29SEP25 95.00 P 1.42 1.42 1.42 0.67 -0.16 48 15 134 +15
29SEP25 97.50 P 0.00 0.00 0.00 0.81 -0.20 48 0 142 0
29SEP25 100.00 P 0.00 0.00 0.00 0.95 -0.30 48 0 684 0
29SEP25 102.50 P 0.00 0.00 0.00 1.15 -0.27 48 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 1.36 -0.33 48 0 118 0
29SEP25 107.50 P 0.00 0.00 0.00 1.57 -0.41 48 0 98 0
29SEP25 110.00 P 0.00 0.00 0.00 1.85 -0.42 48 0 731 0
29SEP25 112.50 P 0.00 0.00 0.00 2.15 -0.48 48 0 164 0
29SEP25 115.00 P 0.00 0.00 0.00 2.44 -0.59 48 0 377 0
29SEP25 117.50 P 0.00 0.00 0.00 2.81 -0.62 48 0 156 0
29SEP25 120.00 P 3.59 3.59 3.59 3.21 -0.78 48 2 244 0
29SEP25 122.50 P 0.00 0.00 0.00 3.61 -0.89 48 0 76 0
29SEP25 125.00 P 4.30 4.30 4.30 4.04 -0.93 48 1 1,360 -1
29SEP25 127.50 P 0.00 0.00 0.00 4.57 -0.92 48 0 285 0
29SEP25 130.00 P 5.34 5.34 5.18 5.18 -0.87 49 81 579 +79
29SEP25 132.50 P 0.00 0.00 0.00 5.65 -1.00 48 0 668 0
29SEP25 135.00 P 0.00 0.00 0.00 6.24 -1.07 48 0 1,392 0
29SEP25 137.50 P 0.00 0.00 0.00 6.93 -1.08 48 0 221 0
29SEP25 140.00 P 0.00 0.00 0.00 7.63 -1.14 48 0 2,102 0
29SEP25 142.50 P 8.71 8.71 8.71 8.19 -1.43 48 1 349 -1
29SEP25 145.00 P 9.50 9.50 9.50 9.06 -1.40 48 3 456 -3
29SEP25 147.50 P 0.00 0.00 0.00 9.93 -1.38 48 0 566 0
29SEP25 150.00 P 11.55 11.55 10.70 10.81 -1.52 48 8 4,822 0
29SEP25 152.50 P 11.70 11.70 11.70 11.47 -1.84 48 40 264 -40
29SEP25 155.00 P 0.00 0.00 0.00 12.56 -1.78 48 2 492 -2
29SEP25 157.50 P 0.00 0.00 0.00 13.58 -1.89 48 0 288 0
29SEP25 160.00 P 14.68 14.68 14.68 14.28 -2.33 48 1 1,060 0
29SEP25 162.50 P 15.87 15.87 15.30 15.27 -2.60 47 20 190 -20
29SEP25 165.00 P 0.00 0.00 0.00 16.43 -2.78 48 0 793 0
29SEP25 167.50 P 17.60 17.60 17.60 17.60 -2.87 48 1 199 +1
29SEP25 170.00 P 19.15 19.52 19.15 18.85 -3.02 48 16 3,259 0
29SEP25 172.50 P 0.00 0.00 0.00 20.11 -3.12 48 0 774 0
29SEP25 175.00 P 0.00 0.00 0.00 21.43 -3.27 48 0 1,134 0
29SEP25 177.50 P 22.82 22.82 22.77 22.77 -3.48 48 4 219 +4
29SEP25 180.00 P 24.61 25.49 23.86 24.20 -3.54 48 219 448 +1
29SEP25 182.50 P 26.87 27.30 26.87 25.73 -3.48 48 31 214 +23
29SEP25 185.00 P 0.00 0.00 0.00 27.15 -3.59 48 0 271 0
29SEP25 187.50 P 0.00 0.00 0.00 28.75 -3.63 49 0 75 0
29SEP25 190.00 P 0.00 0.00 0.00 30.03 -4.01 48 0 113 0
29SEP25 192.50 P 0.00 0.00 0.00 31.51 -4.18 48 0 151 0
29SEP25 195.00 P 0.00 0.00 0.00 33.06 -4.29 48 0 154 0
29SEP25 197.50 P 0.00 0.00 0.00 34.71 -4.32 48 0 310 0
29SEP25 200.00 P 0.00 0.00 0.00 36.36 -4.45 48 0 769 0
29SEP25 205.00 P 0.00 0.00 0.00 39.69 -4.78 48 0 185 0
29SEP25 210.00 P 0.00 0.00 0.00 43.11 -5.05 48 0 37 0
29SEP25 215.00 P 0.00 0.00 0.00 46.78 -5.20 48 0 154 0
29SEP25 220.00 P 0.00 0.00 0.00 50.46 -5.50 48 0 102 0
29SEP25 225.00 P 0.00 0.00 0.00 54.19 -5.78 48 0 25 0
29SEP25 230.00 P 0.00 0.00 0.00 58.17 -5.88 48 0 20 0
29SEP25 235.00 P 0.00 0.00 0.00 62.17 -6.14 48 0 30 0
29SEP25 240.00 P 0.00 0.00 0.00 66.20 -6.40 48 0 0 0
29SEP25 245.00 P 0.00 0.00 0.00 70.38 -6.54 48 0 0 0
29SEP25 250.00 P 0.00 0.00 0.00 74.65 -6.72 48 0 192 0
29SEP25 255.00 P 0.00 0.00 0.00 78.94 -6.94 48 0 0 0
29SEP25 260.00 P 0.00 0.00 0.00 83.27 -7.15 48 0 0 0
29SEP25 265.00 P 0.00 0.00 0.00 87.76 -7.25 48 0 0 0
29SEP25 270.00 P 0.00 0.00 0.00 92.27 -7.43 48 0 0 0
29SEP25 275.00 P 0.00 0.00 0.00 96.81 -7.60 48 0 0 0
29SEP25 280.00 P 0.00 0.00 0.00 101.38 -7.78 48 0 0 0
29SEP25 285.00 P 0.00 0.00 0.00 106.07 -7.88 48 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 110.78 -8.02 48 0 1 0
29SEP25 295.00 P 0.00 0.00 0.00 115.52 -8.15 48 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 120.28 -8.31 48 0 0 0
29SEP25 310.00 P 0.00 0.00 0.00 129.97 -8.53 48 0 0 0
29SEP25 320.00 P 0.00 0.00 0.00 139.78 -8.72 48 0 0 0
30DEC25 115.00 P 4.60 4.66 4.58 4.23 -0.64 48 18 517 +15
30DEC25 117.50 P 0.00 0.00 0.00 4.71 -0.71 48 0 40 0
30DEC25 120.00 P 5.46 5.46 5.45 5.26 -0.71 48 5 235 0
30DEC25 122.50 P 0.00 0.00 0.00 5.81 -0.77 48 0 27 0
30DEC25 125.00 P 6.44 6.44 6.44 6.37 -0.91 48 1 220 -1
30DEC25 127.50 P 0.00 0.00 0.00 6.96 -1.02 48 0 531 0
30DEC25 130.00 P 0.00 0.00 0.00 7.67 -1.02 48 0 88 0
30DEC25 132.50 P 0.00 0.00 0.00 8.38 -1.03 48 0 189 0
30DEC25 135.00 P 0.00 0.00 0.00 9.09 -1.19 48 0 54 0
30DEC25 137.50 P 0.00 0.00 0.00 9.81 -1.35 48 0 97 0
30DEC25 140.00 P 10.70 10.70 10.70 10.63 -1.42 48 1 1,054 -1
30DEC25 142.50 P 0.00 0.00 0.00 11.51 -1.43 48 0 66 0
30DEC25 145.00 P 0.00 0.00 0.00 12.40 -1.48 48 0 622 0
30DEC25 147.50 P 0.00 0.00 0.00 13.29 -1.21 48 0 1,091 0
30DEC25 150.00 P 0.00 0.00 0.00 14.19 -1.83 48 1 1,280 0
30DEC25 152.50 P 0.00 0.00 0.00 14.81 -1.89 47 0 588 0
30DEC25 155.00 P 0.00 0.00 0.00 16.26 -1.49 48 0 230 0
30DEC25 157.50 P 17.43 17.43 17.43 17.34 -1.61 48 2 183 -2
30DEC25 160.00 P 18.02 18.02 18.02 18.42 -1.76 48 2 520 0
30DEC25 162.50 P 19.23 19.23 18.88 18.93 -2.50 47 32 712 -20
30DEC25 165.00 P 0.00 0.00 0.00 20.19 -2.54 47 0 507 0
30DEC25 167.50 P 0.00 0.00 0.00 21.42 -2.66 47 0 23 0
30DEC25 170.00 P 0.00 0.00 0.00 22.66 -2.82 47 1 2,094 0
30DEC25 172.50 P 0.00 0.00 0.00 23.96 -2.94 47 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 25.32 -3.05 47 0 65 0
30DEC25 177.50 P 26.59 26.59 26.59 26.63 -3.31 47 1 1 +1
30DEC25 180.00 P 0.00 0.00 0.00 28.15 -3.30 48 0 13 0
30DEC25 182.50 P 29.83 30.74 29.61 29.85 -3.09 48 119 119 +119
30DEC25 185.00 P 0.00 0.00 0.00 31.40 -3.03 48 0 11 0
30DEC25 187.50 P 0.00 0.00 0.00 32.94 -3.04 48 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 34.21 -3.43 48 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 35.70 -3.60 48 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 37.19 -3.78 48 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 38.75 -3.89 48 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 40.54 -3.79 48 0 126 0
30DEC25 205.00 P 0.00 0.00 0.00 43.76 -4.05 48 0 15 0
30DEC25 210.00 P 0.00 0.00 0.00 47.12 -4.37 48 0 17 0
30DEC25 215.00 P 0.00 0.00 0.00 50.53 -4.66 48 0 115 0
30DEC25 220.00 P 55.57 55.57 55.57 54.22 -4.71 48 26 26 +26
30DEC25 225.00 P 0.00 0.00 0.00 57.92 -4.94 48 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 61.65 -5.22 48 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 65.45 -5.46 48 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 69.46 -5.53 48 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 73.48 -5.73 48 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 77.54 -5.97 48 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 81.63 -6.21 48 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 85.88 -6.32 48 0 3 0
30DEC25 265.00 P 0.00 0.00 0.00 90.19 -6.45 48 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 94.51 -6.66 48 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 98.87 -6.86 48 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 103.28 -7.04 48 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 107.81 -7.13 48 0 0 0
30DEC25 290.00 P 116.00 116.00 116.00 112.36 -7.29 48 1 1 0
30DEC25 295.00 P 120.00 120.00 119.80 120.00 -4.39 56 4 5 -2
30DEC25 300.00 P 0.00 0.00 0.00 121.54 -7.63 48 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 12.11 -1.60 47 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 13.01 -1.61 47 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 13.90 -1.73 47 0 32 0
30MAR26 145.00 P 0.00 0.00 0.00 14.81 -1.91 47 0 30 0
30MAR26 147.50 P 0.00 0.00 0.00 15.72 -2.08 47 0 21 0
30MAR26 150.00 P 18.00 18.00 18.00 16.77 -2.12 47 1 22 -1
30MAR26 152.50 P 0.00 0.00 0.00 17.86 -1.53 47 0 123 0
30MAR26 155.00 P 0.00 0.00 0.00 18.95 -1.58 47 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 20.04 -1.68 47 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 21.14 -1.81 47 0 82 0
30MAR26 162.50 P 0.00 0.00 0.00 21.88 -2.38 47 0 16 0
30MAR26 165.00 P 0.00 0.00 0.00 23.11 -2.50 47 0 58 0
30MAR26 167.50 P 0.00 0.00 0.00 24.44 -2.52 47 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 25.71 -2.65 47 0 21 0
30MAR26 172.50 P 0.00 0.00 0.00 27.04 -2.77 47 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 28.43 -2.92 47 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 29.81 -3.02 47 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 31.25 -3.39 47 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 32.74 -3.40 47 0 0 0
30MAR26 185.00 P 34.29 35.24 34.29 34.21 -3.43 47 97 97 +97
30MAR26 187.50 P 0.00 0.00 0.00 35.71 -3.44 47 0 0 0
30MAR26 190.00 P 37.64 37.64 37.59 37.19 -3.55 47 40 40 +40
30MAR26 192.50 P 0.00 0.00 0.00 38.69 -3.72 47 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 40.19 -3.89 47 0 0 0
TOTAL PUT 17,345 266,477 +4,383
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGA - MGM (ADJ-A) CLOSING PRICE HK$ 10.98
28MAR25 7.49 C 0.00 0.00 0.00 3.51 +0.06 60 0 0 0
28MAR25 7.73 C 0.00 0.00 0.00 3.27 +0.06 53 0 0 0
28MAR25 7.97 C 0.00 0.00 0.00 3.03 +0.06 46 0 0 0
28MAR25 8.21 C 0.00 0.00 0.00 2.79 +0.06 37 0 0 0
28MAR25 8.45 C 0.00 0.00 0.00 2.55 +0.06 0 0 0 0
28MAR25 8.69 C 0.00 0.00 0.00 2.31 +0.05 0 0 0 0
28MAR25 8.93 C 0.00 0.00 0.00 2.08 +0.06 42 0 0 0
28MAR25 9.18 C 0.00 0.00 0.00 1.84 +0.06 42 0 0 0
28MAR25 9.42 C 0.00 0.00 0.00 1.61 +0.05 41 0 0 0
28MAR25 9.66 C 0.00 0.00 0.00 1.39 +0.05 40 0 0 0
28MAR25 10.14 C 0.00 0.00 0.00 0.99 +0.04 41 0 0 0
28MAR25 10.62 C 0.00 0.00 0.00 0.66 +0.03 41 0 0 0
28MAR25 11.11 C 0.00 0.00 0.00 0.40 +0.02 41 0 0 0
28MAR25 11.59 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
28MAR25 12.07 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
28MAR25 12.56 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28MAR25 13.04 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28MAR25 13.52 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAR25 14.01 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAR25 14.49 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 14.97 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 15.45 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 15.94 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
28MAR25 16.42 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
28MAR25 16.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 17.39 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
28MAR25 17.87 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
28MAR25 18.35 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 18.84 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 19.32 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
27JUN25 7.49 C 0.00 0.00 0.00 3.58 +0.06 37 0 0 0
27JUN25 7.73 C 0.00 0.00 0.00 3.35 +0.06 36 0 0 0
27JUN25 7.97 C 0.00 0.00 0.00 3.13 +0.06 38 0 0 0
27JUN25 8.21 C 0.00 0.00 0.00 2.91 +0.06 38 0 0 0
27JUN25 8.45 C 0.00 0.00 0.00 2.69 +0.05 37 0 0 0
27JUN25 8.69 C 0.00 0.00 0.00 2.49 +0.06 38 0 0 0
27JUN25 8.93 C 0.00 0.00 0.00 2.28 +0.05 37 0 0 0
27JUN25 9.18 C 0.00 0.00 0.00 2.08 +0.05 37 0 0 0
27JUN25 9.42 C 0.00 0.00 0.00 1.90 +0.05 37 0 0 0
27JUN25 9.66 C 0.00 0.00 0.00 1.72 +0.04 37 0 0 0
27JUN25 10.14 C 0.00 0.00 0.00 1.41 +0.05 37 0 140 0
27JUN25 10.62 C 0.00 0.00 0.00 1.13 +0.04 37 0 0 0
27JUN25 11.11 C 0.00 0.00 0.00 0.89 +0.04 37 0 0 0
27JUN25 11.59 C 0.00 0.00 0.00 0.70 +0.04 38 0 0 0
27JUN25 12.07 C 0.00 0.00 0.00 0.54 +0.03 38 0 0 0
27JUN25 12.56 C 0.00 0.00 0.00 0.40 +0.02 37 0 0 0
27JUN25 13.04 C 0.00 0.00 0.00 0.30 +0.01 37 0 0 0
27JUN25 13.52 C 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
27JUN25 14.01 C 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
27JUN25 14.49 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
27JUN25 14.97 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
27JUN25 15.45 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
27JUN25 15.94 C 0.00 0.00 0.00 0.04 0.00 37 0 1 0
27JUN25 16.42 C 0.00 0.00 0.00 0.03 0.00 37 0 1 0
27JUN25 16.90 C 0.00 0.00 0.00 0.02 0.00 37 0 1 0
27JUN25 17.39 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
27JUN25 17.87 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 18.35 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP25 7.49 C 0.00 0.00 0.00 3.66 +0.05 37 0 0 0
29SEP25 7.73 C 0.00 0.00 0.00 3.45 +0.05 37 0 0 0
29SEP25 7.97 C 0.00 0.00 0.00 3.26 +0.06 38 0 0 0
29SEP25 8.21 C 0.00 0.00 0.00 3.06 +0.06 38 0 0 0
29SEP25 8.45 C 0.00 0.00 0.00 2.87 +0.06 37 0 0 0
29SEP25 8.69 C 0.00 0.00 0.00 2.68 +0.05 37 0 0 0
29SEP25 8.93 C 0.00 0.00 0.00 2.51 +0.05 37 0 0 0
29SEP25 9.18 C 0.00 0.00 0.00 2.33 +0.05 37 0 0 0
29SEP25 9.42 C 0.00 0.00 0.00 2.17 +0.05 37 0 0 0
29SEP25 9.66 C 0.00 0.00 0.00 2.02 +0.06 38 0 0 0
29SEP25 10.14 C 0.00 0.00 0.00 1.73 +0.05 37 0 0 0
29SEP25 10.62 C 0.00 0.00 0.00 1.48 +0.05 37 0 0 0
29SEP25 11.11 C 0.00 0.00 0.00 1.25 +0.04 37 0 0 0
29SEP25 11.59 C 0.00 0.00 0.00 1.05 +0.04 37 0 0 0
29SEP25 12.07 C 0.00 0.00 0.00 0.88 +0.03 37 0 0 0
29SEP25 12.56 C 0.00 0.00 0.00 0.74 +0.04 37 0 0 0
29SEP25 13.04 C 0.00 0.00 0.00 0.61 +0.03 37 0 0 0
29SEP25 13.52 C 0.00 0.00 0.00 0.50 +0.02 37 0 0 0
29SEP25 14.01 C 0.00 0.00 0.00 0.42 +0.03 38 0 1 0
29SEP25 14.49 C 0.00 0.00 0.00 0.34 +0.02 37 0 2 0
TOTAL CALL 0 153 0
28MAR25 7.49 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 7.73 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 7.97 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 8.21 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
28MAR25 8.45 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAR25 8.69 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28MAR25 8.93 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAR25 9.18 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAR25 9.42 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28MAR25 9.66 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
28MAR25 10.14 P 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
28MAR25 10.62 P 0.00 0.00 0.00 0.27 -0.03 41 0 0 0
28MAR25 11.11 P 0.00 0.00 0.00 0.50 -0.04 41 0 0 0
28MAR25 11.59 P 0.00 0.00 0.00 0.81 -0.05 41 0 0 0
28MAR25 12.07 P 0.00 0.00 0.00 1.18 -0.06 40 0 0 0
28MAR25 12.56 P 0.00 0.00 0.00 1.61 -0.06 40 0 0 0
28MAR25 13.04 P 0.00 0.00 0.00 2.07 -0.06 41 0 0 0
28MAR25 13.52 P 0.00 0.00 0.00 2.54 -0.06 0 0 0 0
28MAR25 14.01 P 0.00 0.00 0.00 3.03 -0.06 0 0 0 0
28MAR25 14.49 P 0.00 0.00 0.00 3.51 -0.06 0 0 0 0
28MAR25 14.97 P 0.00 0.00 0.00 3.99 -0.06 0 0 0 0
28MAR25 15.45 P 0.00 0.00 0.00 4.47 -0.06 0 0 0 0
28MAR25 15.94 P 0.00 0.00 0.00 4.96 -0.06 0 0 0 0
28MAR25 16.42 P 0.00 0.00 0.00 5.44 -0.06 0 0 0 0
28MAR25 16.90 P 0.00 0.00 0.00 5.92 -0.06 0 0 0 0
28MAR25 17.39 P 0.00 0.00 0.00 6.41 -0.06 0 0 0 0
28MAR25 17.87 P 0.00 0.00 0.00 6.89 -0.06 0 0 0 0
28MAR25 18.35 P 0.00 0.00 0.00 7.37 -0.06 0 0 0 0
28MAR25 18.84 P 0.00 0.00 0.00 7.86 -0.06 0 0 0 0
28MAR25 19.32 P 0.00 0.00 0.00 8.34 -0.06 0 0 0 0
27JUN25 7.49 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
27JUN25 7.73 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
27JUN25 7.97 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
27JUN25 8.21 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
27JUN25 8.45 P 0.00 0.00 0.00 0.10 0.00 38 0 1 0
27JUN25 8.69 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
27JUN25 8.93 P 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
27JUN25 9.18 P 0.00 0.00 0.00 0.22 -0.01 37 0 5 0
27JUN25 9.42 P 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
27JUN25 9.66 P 0.00 0.00 0.00 0.35 -0.01 37 0 4 0
27JUN25 10.14 P 0.00 0.00 0.00 0.51 -0.02 37 0 0 0
27JUN25 10.62 P 0.00 0.00 0.00 0.72 -0.02 37 0 0 0
27JUN25 11.11 P 0.00 0.00 0.00 0.97 -0.02 37 0 0 0
27JUN25 11.59 P 0.00 0.00 0.00 1.25 -0.03 37 0 0 0
27JUN25 12.07 P 0.00 0.00 0.00 1.57 -0.03 37 0 0 0
27JUN25 12.56 P 0.00 0.00 0.00 1.93 -0.04 37 0 0 0
27JUN25 13.04 P 0.00 0.00 0.00 2.31 -0.04 37 0 0 0
27JUN25 13.52 P 0.00 0.00 0.00 2.71 -0.04 38 0 0 0
27JUN25 14.01 P 0.00 0.00 0.00 3.13 -0.05 37 0 0 0
27JUN25 14.49 P 0.00 0.00 0.00 3.57 -0.05 37 0 0 0
27JUN25 14.97 P 0.00 0.00 0.00 4.02 -0.05 38 0 0 0
27JUN25 15.45 P 0.00 0.00 0.00 4.48 -0.06 38 0 0 0
27JUN25 15.94 P 0.00 0.00 0.00 4.96 -0.06 0 0 0 0
27JUN25 16.42 P 0.00 0.00 0.00 5.44 -0.06 0 0 0 0
27JUN25 16.90 P 0.00 0.00 0.00 5.92 -0.06 0 0 0 0
27JUN25 17.39 P 0.00 0.00 0.00 6.41 -0.06 0 0 0 0
27JUN25 17.87 P 0.00 0.00 0.00 6.89 -0.06 0 0 0 0
27JUN25 18.35 P 0.00 0.00 0.00 7.37 -0.06 0 0 0 0
29SEP25 7.49 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29SEP25 7.73 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29SEP25 7.97 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29SEP25 8.21 P 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
29SEP25 8.45 P 0.00 0.00 0.00 0.24 0.00 37 0 0 0
29SEP25 8.69 P 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
29SEP25 8.93 P 0.00 0.00 0.00 0.35 -0.01 37 0 0 0
29SEP25 9.18 P 0.00 0.00 0.00 0.42 -0.01 37 0 0 0
29SEP25 9.42 P 0.00 0.00 0.00 0.50 0.00 37 0 0 0
29SEP25 9.66 P 0.00 0.00 0.00 0.58 0.00 37 0 0 0
29SEP25 10.14 P 0.00 0.00 0.00 0.77 -0.01 37 0 0 0
29SEP25 10.62 P 0.00 0.00 0.00 0.99 -0.01 37 0 0 0
29SEP25 11.11 P 0.00 0.00 0.00 1.24 -0.02 37 0 0 0
29SEP25 11.59 P 0.00 0.00 0.00 1.52 -0.02 37 0 0 0
29SEP25 12.07 P 0.00 0.00 0.00 1.83 -0.02 37 0 0 0
29SEP25 12.56 P 0.00 0.00 0.00 2.17 -0.03 37 0 0 0
29SEP25 13.04 P 0.00 0.00 0.00 2.53 -0.03 38 0 0 0
29SEP25 13.52 P 0.00 0.00 0.00 2.90 -0.03 37 0 0 0
29SEP25 14.01 P 0.00 0.00 0.00 3.30 -0.04 37 0 0 0
29SEP25 14.49 P 0.00 0.00 0.00 3.71 -0.04 37 0 0 0
TOTAL PUT 0 12 0
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$ 10.98
28MAR25 7.00 C 0.00 0.00 0.00 4.00 +0.06 73 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 3.75 +0.06 66 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 3.50 +0.06 59 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 3.25 +0.06 53 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 3.00 +0.06 45 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 2.75 +0.06 34 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 2.50 +0.06 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 2.26 +0.06 46 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 2.01 +0.06 40 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 1.77 +0.05 41 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 1.54 +0.05 42 0 20 0
28MAR25 9.75 C 0.00 0.00 0.00 1.31 +0.04 40 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 1.10 +0.04 40 0 47 0
28MAR25 10.50 C 0.00 0.00 0.00 0.72 +0.04 39 0 529 0
28MAR25 11.00 C 0.00 0.00 0.00 0.44 +0.01 40 0 737 0
28MAR25 11.50 C 0.26 0.30 0.26 0.26 +0.03 42 565 903 +499
28MAR25 12.00 C 0.17 0.17 0.12 0.13 +0.01 41 13 175 -10
28MAR25 12.50 C 0.00 0.00 0.00 0.06 0.00 41 0 250 0
28MAR25 13.00 C 0.00 0.00 0.00 0.03 0.00 42 0 361 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 97 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 82 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 3.53 +0.06 43 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 3.28 +0.06 38 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 3.03 +0.05 33 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 2.79 +0.06 37 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 2.55 +0.06 37 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 2.32 +0.06 39 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 2.09 +0.06 38 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 1.87 +0.06 38 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 1.66 +0.06 38 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 1.46 +0.06 38 0 2 0
29APR25 10.00 C 0.00 0.00 0.00 1.27 +0.05 38 0 50 0
29APR25 10.50 C 0.00 0.00 0.00 0.91 +0.04 36 0 3 0
29APR25 11.00 C 0.00 0.00 0.00 0.65 +0.04 37 0 25 0
29APR25 11.50 C 0.00 0.00 0.00 0.45 +0.01 37 0 20 0
29APR25 12.00 C 0.00 0.00 0.00 0.31 +0.02 38 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 0.20 +0.02 38 0 90 0
29APR25 13.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 2 0
29APR25 14.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 0.02 0.00 37 0 2 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 3.56 +0.06 38 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 3.32 +0.06 39 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 3.08 +0.06 38 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 2.84 +0.05 37 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 2.61 +0.05 37 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 2.39 +0.05 37 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 2.17 +0.05 37 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 1.97 +0.05 38 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 1.77 +0.05 37 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 1.58 +0.04 37 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 1.41 +0.05 37 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 1.06 +0.03 36 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.81 +0.04 36 0 10 0
29MAY25 11.50 C 0.00 0.00 0.00 0.60 +0.02 36 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.46 +0.02 38 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.33 +0.02 38 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 3 0
29MAY25 14.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 2 0
29MAY25 15.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 4.06 +0.06 40 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 3.81 +0.06 36 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 3.57 +0.06 37 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 3.33 +0.05 36 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 3.10 +0.06 37 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 2.87 +0.05 37 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 2.65 +0.06 37 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 2.43 +0.05 37 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 2.23 +0.06 38 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 2.03 +0.05 37 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 1.84 +0.05 37 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 1.66 +0.05 37 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 1.49 +0.04 37 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 1.19 +0.04 37 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.94 +0.04 37 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.73 +0.03 37 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.56 +0.03 38 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.42 +0.02 37 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.31 +0.02 37 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 4.10 +0.06 37 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 3.88 +0.06 38 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 3.66 +0.06 38 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 3.44 +0.06 38 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 3.23 +0.06 37 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 3.03 +0.06 38 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 2.83 +0.06 37 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 2.64 +0.05 37 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 2.46 +0.06 37 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 2.28 +0.05 37 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.12 +0.05 37 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 1.96 +0.05 37 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 1.81 +0.05 37 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 1.54 +0.05 37 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.30 +0.04 37 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 1.09 +0.04 38 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.91 +0.04 37 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.75 +0.03 37 0 0 0
29SEP25 13.00 C 0.70 0.71 0.70 0.62 +0.03 37 3 525 +3
29SEP25 13.50 C 0.00 0.00 0.00 0.51 +0.03 37 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.42 +0.03 37 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.34 +0.02 38 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.28 +0.02 38 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.09 0.00 37 0 2 0
30DEC25 7.25 C 0.00 0.00 0.00 4.01 +0.05 37 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.81 +0.06 37 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.61 +0.06 38 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.41 +0.06 37 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.22 +0.06 37 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.04 +0.06 37 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.86 +0.05 37 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.70 +0.06 38 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.53 +0.05 37 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.37 +0.05 37 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.23 +0.05 37 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.09 +0.05 37 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.83 +0.05 37 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.59 +0.04 37 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.38 +0.04 37 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.20 +0.04 37 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.03 +0.04 37 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 0.89 +0.03 37 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.76 +0.03 37 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.66 +0.03 37 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.56 +0.02 37 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.48 +0.02 37 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 0.41 +0.02 37 0 4 0
30MAR26 8.00 C 0.00 0.00 0.00 3.58 +0.06 37 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.40 +0.05 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.23 +0.06 37 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.06 +0.05 37 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.91 +0.06 37 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.75 +0.06 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.60 +0.05 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.46 +0.05 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.32 +0.05 37 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.08 +0.06 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.84 +0.05 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.64 +0.05 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.45 +0.04 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.28 +0.04 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.13 +0.04 37 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.00 +0.04 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.88 +0.03 37 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.78 +0.04 37 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.68 +0.03 37 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.60 +0.03 37 0 0 0
TOTAL CALL 581 4,078 +492
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.02 0.00 42 0 378 0
28MAR25 9.50 P 0.00 0.00 0.00 0.04 0.00 43 0 30 0
28MAR25 9.75 P 0.00 0.00 0.00 0.06 -0.01 41 0 190 0
28MAR25 10.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 428 0
28MAR25 10.50 P 0.23 0.23 0.23 0.23 -0.02 41 50 103 +48
28MAR25 11.00 P 0.45 0.45 0.45 0.45 -0.03 42 33 33 +33
28MAR25 11.50 P 0.00 0.00 0.00 0.75 -0.04 41 0 30 0
28MAR25 12.00 P 0.00 0.00 0.00 1.13 -0.05 41 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 1.56 -0.06 41 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 2.03 -0.06 41 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 2.52 -0.06 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 3.02 -0.06 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 3.52 -0.06 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 4.02 -0.06 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 4.52 -0.06 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 5.02 -0.06 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 5.52 -0.06 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 6.02 -0.06 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 6.52 -0.06 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.06 0.00 39 0 50 0
29APR25 9.25 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.12 -0.01 38 0 110 0
29APR25 9.75 P 0.00 0.00 0.00 0.17 -0.01 38 0 107 0
29APR25 10.00 P 0.00 0.00 0.00 0.24 -0.01 39 0 181 0
29APR25 10.50 P 0.00 0.00 0.00 0.41 -0.02 39 0 75 0
29APR25 11.00 P 0.00 0.00 0.00 0.64 -0.03 39 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.92 -0.03 38 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 1.26 -0.04 38 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 1.66 -0.04 38 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 2.09 -0.05 38 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 2.55 -0.05 38 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 3.03 -0.05 39 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 3.52 -0.06 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 4.02 -0.06 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 4.52 -0.06 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.21 0.00 38 0 80 0
29MAY25 9.75 P 0.00 0.00 0.00 0.27 -0.01 38 0 100 0
29MAY25 10.00 P 0.00 0.00 0.00 0.35 -0.01 38 0 100 0
29MAY25 10.50 P 0.00 0.00 0.00 0.54 -0.02 38 0 20 0
29MAY25 11.00 P 0.00 0.00 0.00 0.78 -0.03 38 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 1.08 -0.03 39 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 1.38 -0.03 37 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 1.75 -0.04 37 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 2.16 -0.05 37 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 2.60 -0.05 38 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 3.05 -0.06 37 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 3.53 -0.06 37 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 4.02 -0.06 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 4.52 -0.06 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.25 0.00 38 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.31 -0.01 38 0 53 0
27JUN25 9.75 P 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.46 -0.01 37 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.66 -0.02 37 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.91 -0.02 37 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 1.20 -0.02 38 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 1.52 -0.04 37 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.88 -0.04 37 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 2.27 -0.05 37 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 2.69 -0.04 37 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 3.12 -0.05 37 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 3.58 -0.05 37 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 4.05 -0.05 38 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 4.53 -0.05 38 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 5.02 -0.06 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 5.52 -0.06 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 6.02 -0.06 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 6.52 -0.06 0 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.07 0.00 37 0 10 0
29SEP25 7.50 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.25 0.00 37 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.31 0.00 38 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.37 -0.01 37 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.44 -0.01 37 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.52 -0.01 37 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.61 -0.01 37 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.71 -0.01 37 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.93 -0.01 37 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.18 -0.02 37 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.47 -0.02 37 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.79 -0.02 37 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 2.13 -0.03 37 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 2.49 -0.04 37 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.89 -0.03 38 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.29 -0.04 37 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.72 -0.04 38 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 4.16 -0.04 37 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.61 -0.05 37 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 5.07 -0.05 37 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 5.54 -0.06 37 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 6.03 -0.05 38 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 6.52 -0.06 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.27 0.00 37 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.32 0.00 37 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.38 0.00 37 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.45 0.00 37 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.52 -0.01 37 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.61 0.00 37 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.69 -0.01 37 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.79 -0.01 37 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.90 0.00 37 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.13 -0.01 37 0 100 0
30DEC25 11.00 P 0.00 0.00 0.00 1.38 -0.02 37 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.67 -0.01 37 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.98 -0.02 37 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.31 -0.02 37 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.67 -0.02 37 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.04 -0.03 37 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.44 -0.03 37 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.84 -0.04 37 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.27 -0.03 37 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.70 -0.04 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.36 0.00 37 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.43 0.00 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.49 -0.01 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.57 0.00 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.65 -0.01 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.74 0.00 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.84 0.00 37 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.94 0.00 37 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.04 -0.01 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.28 -0.01 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.54 -0.01 37 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.83 -0.01 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.13 -0.02 37 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.46 -0.02 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.81 -0.02 37 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.18 -0.02 37 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.56 -0.03 37 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.96 -0.03 37 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.37 -0.03 37 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.79 -0.04 37 0 0 0
TOTAL PUT 83 2,208 +81
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$ 54.90
28MAR25 9.25 C 0.00 0.00 0.00 45.67 +0.70 0 0 33 0
28MAR25 9.50 C 0.00 0.00 0.00 45.42 +0.70 0 0 30 0
28MAR25 9.75 C 0.00 0.00 0.00 45.17 +0.70 0 0 40 0
28MAR25 10.00 C 0.00 0.00 0.00 44.92 +0.69 0 0 100 0
28MAR25 10.50 C 0.00 0.00 0.00 44.43 +0.70 223 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 43.93 +0.70 212 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 43.43 +0.70 199 0 30 0
28MAR25 12.00 C 0.00 0.00 0.00 42.93 +0.70 183 0 100 0
28MAR25 12.50 C 0.00 0.00 0.00 42.43 +0.70 0 0 396 0
28MAR25 13.00 C 0.00 0.00 0.00 41.93 +0.70 0 0 428 0
28MAR25 13.50 C 0.00 0.00 0.00 41.43 +0.70 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 40.93 +0.69 0 0 51 0
28MAR25 14.50 C 0.00 0.00 0.00 40.44 +0.70 182 0 482 0
28MAR25 15.00 C 0.00 0.00 0.00 39.94 +0.70 173 0 476 0
28MAR25 15.50 C 0.00 0.00 0.00 39.44 +0.70 163 0 50 0
28MAR25 16.00 C 0.00 0.00 0.00 38.94 +0.70 152 0 3,034 0
28MAR25 16.50 C 0.00 0.00 0.00 38.44 +0.70 129 0 879 0
28MAR25 17.00 C 37.74 38.05 37.74 37.94 +0.70 0 4 1,143 +2
28MAR25 17.50 C 0.00 0.00 0.00 37.44 +0.70 0 0 845 0
28MAR25 18.00 C 36.97 36.97 36.97 36.97 +0.77 181 500 4,171 0
28MAR25 18.50 C 36.25 36.25 36.25 36.44 +0.69 0 2 1,037 0
28MAR25 19.00 C 0.00 0.00 0.00 35.95 +0.70 143 0 695 0
28MAR25 19.50 C 0.00 0.00 0.00 35.45 +0.70 136 0 831 0
28MAR25 20.00 C 0.00 0.00 0.00 34.92 +0.67 0 0 7,676 0
28MAR25 21.00 C 0.00 0.00 0.00 33.97 +0.77 151 0 4,357 0
28MAR25 22.00 C 0.00 0.00 0.00 32.94 +0.72 0 0 5,161 0
28MAR25 23.00 C 32.80 32.80 32.80 31.96 +0.70 119 19 1,975 0
28MAR25 24.00 C 30.76 30.86 30.76 30.96 +0.70 107 40 2,013 -10
28MAR25 25.00 C 29.50 29.71 29.50 29.94 +0.70 0 2 4,383 -1
28MAR25 26.00 C 0.00 0.00 0.00 28.96 +0.69 0 0 3,558 0
28MAR25 27.00 C 0.00 0.00 0.00 27.97 +0.70 99 0 1,970 0
28MAR25 28.00 C 0.00 0.00 0.00 26.97 +0.70 89 0 2,093 0
28MAR25 29.00 C 0.00 0.00 0.00 25.97 +0.70 0 0 1,936 0
28MAR25 30.00 C 0.00 0.00 0.00 24.97 +0.69 0 0 2,923 -10
28MAR25 31.00 C 0.00 0.00 0.00 23.96 +0.68 0 0 7,753 0
28MAR25 32.00 C 0.00 0.00 0.00 22.98 +0.70 73 0 2,458 0
28MAR25 33.00 C 0.00 0.00 0.00 21.98 +0.70 59 0 786 0
28MAR25 34.00 C 0.00 0.00 0.00 20.98 +0.69 0 0 1,979 0
28MAR25 35.00 C 19.98 20.00 19.98 19.99 +0.70 65 2 3,630 0
28MAR25 36.00 C 19.98 19.98 19.00 18.99 +0.68 58 48 6,006 +19
28MAR25 37.00 C 0.00 0.00 0.00 18.00 +0.70 62 0 893 0
28MAR25 38.00 C 0.00 0.00 0.00 17.00 +0.70 57 0 2,405 0
28MAR25 39.00 C 16.00 16.00 16.00 16.02 +0.70 61 1 3,442 0
28MAR25 40.00 C 15.78 15.78 14.70 15.04 +0.71 61 5 1,550 0
28MAR25 41.00 C 0.00 0.00 0.00 14.16 +0.60 71 0 3,575 0
28MAR25 42.00 C 0.00 0.00 0.00 13.11 +0.71 61 0 1,027 -1
28MAR25 43.00 C 12.20 12.60 12.20 12.31 +0.87 71 7 1,545 0
28MAR25 44.00 C 0.00 0.00 0.00 11.24 +0.71 61 0 2,075 0
28MAR25 45.00 C 10.80 10.80 8.89 10.46 +0.76 67 44 1,178 +4
28MAR25 46.00 C 8.90 9.50 8.90 9.50 +0.61 63 19 1,221 -8
28MAR25 47.00 C 9.20 9.60 8.37 8.76 +0.94 66 44 658 -30
28MAR25 48.00 C 7.98 8.20 7.00 7.92 +0.83 65 43 1,129 -36
28MAR25 49.00 C 7.29 7.70 6.35 7.01 +0.64 61 52 858 -28
28MAR25 50.00 C 7.00 7.15 5.74 6.38 +0.63 63 1,738 5,173 -264
28MAR25 52.50 C 5.50 5.52 4.20 4.75 +0.51 63 819 3,774 -222
28MAR25 55.00 C 4.42 4.42 3.08 3.51 +0.41 65 4,469 7,338 -47
28MAR25 57.50 C 2.97 3.07 2.24 2.62 +0.36 67 2,664 4,173 +466
28MAR25 60.00 C 2.23 2.30 1.64 1.95 +0.24 70 4,966 13,248 +1,105
28MAR25 62.50 C 1.70 1.70 1.27 1.48 +0.17 73 627 4,122 +86
28MAR25 65.00 C 1.40 1.40 0.90 1.10 +0.08 75 839 9,666 -56
28MAR25 67.50 C 0.99 0.99 0.68 0.84 +0.03 77 372 3,491 +63
28MAR25 70.00 C 0.75 0.76 0.52 0.67 +0.02 80 777 8,544 -43
28MAR25 72.50 C 0.57 0.57 0.42 0.51 -0.03 82 55 840 +24
28MAR25 75.00 C 0.39 0.42 0.35 0.40 -0.05 84 92 419 +42
28MAR25 77.50 C 0.34 0.34 0.27 0.33 -0.06 87 404 549 +383
28MAR25 80.00 C 0.28 0.28 0.20 0.27 -0.07 89 169 1,580 +33
29APR25 24.00 C 0.00 0.00 0.00 31.04 +0.70 0 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 30.05 +0.70 65 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 29.05 +0.69 0 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 28.06 +0.70 51 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 27.07 +0.70 60 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 26.07 +0.70 0 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 25.08 +0.70 51 0 6 0
29APR25 31.00 C 0.00 0.00 0.00 24.09 +0.70 53 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 23.09 +0.70 42 0 305 0
29APR25 33.00 C 0.00 0.00 0.00 22.10 +0.70 46 0 292 0
29APR25 34.00 C 0.00 0.00 0.00 21.11 +0.70 47 0 89 0
29APR25 35.00 C 0.00 0.00 0.00 20.13 +0.70 49 0 1,232 0
29APR25 36.00 C 0.00 0.00 0.00 19.15 +0.70 49 0 2,911 0
29APR25 37.00 C 18.09 18.09 18.09 18.35 +0.85 63 30 3,876 0
29APR25 38.00 C 0.00 0.00 0.00 17.22 +0.71 50 0 718 0
29APR25 39.00 C 0.00 0.00 0.00 16.27 +0.72 51 0 757 0
29APR25 40.00 C 0.00 0.00 0.00 15.34 +0.72 51 0 1,158 0
29APR25 41.00 C 14.00 14.00 14.00 14.42 +0.72 51 10 996 0
29APR25 42.00 C 0.00 0.00 0.00 13.53 +0.72 52 0 552 0
29APR25 43.00 C 13.18 13.18 13.18 12.66 +0.72 52 30 812 0
29APR25 44.00 C 0.00 0.00 0.00 11.82 +0.69 52 0 1,379 0
29APR25 45.00 C 11.00 11.13 10.64 11.06 +0.74 54 15 1,262 -13
29APR25 46.00 C 10.30 10.30 10.30 10.29 +0.76 54 51 788 -1
29APR25 47.00 C 0.00 0.00 0.00 9.52 +0.74 54 0 601 0
29APR25 48.00 C 8.32 9.00 8.32 8.79 +0.79 54 3 1,988 -1
29APR25 49.00 C 8.46 8.46 8.45 8.10 +0.77 54 12 660 +12
29APR25 50.00 C 8.00 8.00 6.75 7.44 +0.63 54 74 1,508 -12
29APR25 52.50 C 6.23 6.50 5.42 6.14 +0.79 56 453 2,388 +69
29APR25 55.00 C 5.00 5.32 4.30 4.92 +0.60 57 1,874 2,471 +159
29APR25 57.50 C 4.33 4.33 3.50 3.93 +0.47 58 995 2,019 +306
29APR25 60.00 C 3.43 3.69 2.85 3.20 +0.41 59 897 3,552 +172
29APR25 62.50 C 2.80 2.80 2.20 2.67 +0.39 62 832 1,900 +155
29APR25 65.00 C 3.26 3.26 1.86 2.15 +0.27 62 804 1,373 -151
29APR25 67.50 C 1.81 1.82 1.65 1.81 +0.24 65 144 1,178 +24
29APR25 70.00 C 1.60 1.61 1.20 1.50 +0.18 66 718 2,125 -302
29APR25 72.50 C 1.34 1.35 1.09 1.25 +0.13 67 478 644 -135
29APR25 75.00 C 1.08 1.10 0.94 1.05 +0.08 69 40 671 +14
29APR25 77.50 C 0.00 0.00 0.00 0.89 +0.05 70 0 39 0
29APR25 80.00 C 0.80 0.82 0.61 0.76 +0.02 71 126 490 +78
29MAY25 28.00 C 28.38 28.38 28.15 27.23 +0.77 66 53 270 0
29MAY25 29.00 C 0.00 0.00 0.00 26.17 +0.70 45 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 25.19 +0.70 49 0 3 0
29MAY25 31.00 C 0.00 0.00 0.00 24.20 +0.70 47 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 23.22 +0.70 47 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 22.25 +0.71 48 0 43 0
29MAY25 34.00 C 0.00 0.00 0.00 21.28 +0.71 48 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 20.32 +0.71 49 0 5 0
29MAY25 36.00 C 0.00 0.00 0.00 19.37 +0.72 49 0 2 0
29MAY25 37.00 C 0.00 0.00 0.00 18.44 +0.73 49 0 1 0
29MAY25 38.00 C 0.00 0.00 0.00 17.52 +0.73 50 0 178 0
29MAY25 39.00 C 0.00 0.00 0.00 16.61 +0.73 50 0 193 0
29MAY25 40.00 C 14.99 14.99 14.99 15.73 +0.74 50 1 817 0
29MAY25 41.00 C 0.00 0.00 0.00 14.87 +0.74 50 0 425 0
29MAY25 42.00 C 14.68 14.68 14.68 14.12 +0.82 52 17 761 0
29MAY25 43.00 C 0.00 0.00 0.00 13.22 +0.73 51 0 933 0
29MAY25 44.00 C 0.00 0.00 0.00 12.43 +0.72 51 0 448 0
29MAY25 45.00 C 0.00 0.00 0.00 11.67 +0.71 51 0 771 0
29MAY25 46.00 C 11.14 11.14 11.14 10.95 +0.71 51 1 181 -1
29MAY25 47.00 C 0.00 0.00 0.00 10.28 +0.81 52 0 349 0
29MAY25 48.00 C 9.60 9.60 9.60 9.57 +0.66 52 5 446 0
29MAY25 49.00 C 9.41 9.41 8.93 8.92 +0.66 52 137 413 +41
29MAY25 50.00 C 8.90 8.90 7.65 8.35 +0.82 52 84 1,201 -60
29MAY25 52.50 C 7.60 7.60 6.38 7.07 +0.76 54 289 1,141 +179
29MAY25 55.00 C 6.25 6.25 5.16 5.80 +0.55 53 227 1,733 -51
29MAY25 57.50 C 5.07 5.10 4.50 4.91 +0.55 55 434 971 -271
29MAY25 60.00 C 4.20 4.37 3.58 4.16 +0.53 56 180 2,239 +10
29MAY25 62.50 C 3.35 3.63 3.35 3.50 +0.42 57 92 824 +29
29MAY25 65.00 C 3.13 3.13 2.58 2.98 +0.40 58 201 789 +132
29MAY25 67.50 C 2.77 2.77 2.27 2.58 +0.38 60 74 603 -19
29MAY25 70.00 C 2.03 2.21 1.91 2.21 +0.32 61 170 531 -10
29MAY25 72.50 C 1.95 1.95 1.76 1.92 +0.28 62 42 680 +19
29MAY25 75.00 C 1.63 1.63 1.63 1.69 +0.26 64 1 173 +1
29MAY25 77.50 C 0.00 0.00 0.00 1.50 +0.24 65 0 108 0
29MAY25 80.00 C 1.13 1.31 1.12 1.34 +0.23 67 140 889 +85
27JUN25 11.50 C 0.00 0.00 0.00 43.54 +0.70 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 43.05 +0.70 85 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 42.55 +0.69 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 42.06 +0.70 0 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 41.57 +0.70 82 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 41.07 +0.70 0 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 40.58 +0.70 71 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 40.09 +0.70 78 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 39.59 +0.70 0 0 25 0
27JUN25 16.00 C 0.00 0.00 0.00 39.10 +0.70 71 0 41 0
27JUN25 16.50 C 0.00 0.00 0.00 38.60 +0.69 0 0 181 0
27JUN25 17.00 C 0.00 0.00 0.00 38.11 +0.70 57 0 121 0
27JUN25 17.50 C 0.00 0.00 0.00 37.62 +0.70 68 0 10 0
27JUN25 18.00 C 0.00 0.00 0.00 37.12 +0.70 0 0 1,535 0
27JUN25 18.50 C 0.00 0.00 0.00 36.63 +0.70 61 0 16 0
27JUN25 19.00 C 0.00 0.00 0.00 36.13 +0.69 0 0 168 0
27JUN25 19.50 C 0.00 0.00 0.00 35.64 +0.70 0 0 2,757 0
27JUN25 20.00 C 0.00 0.00 0.00 35.15 +0.70 59 0 3,784 0
27JUN25 21.00 C 0.00 0.00 0.00 34.16 +0.70 51 0 3,965 0
27JUN25 22.00 C 0.00 0.00 0.00 33.17 +0.70 0 0 2,957 0
27JUN25 23.00 C 0.00 0.00 0.00 32.18 +0.69 0 0 1,202 0
27JUN25 24.00 C 0.00 0.00 0.00 31.20 +0.70 50 0 2,852 0
27JUN25 25.00 C 0.00 0.00 0.00 30.21 +0.70 44 0 3,139 0
27JUN25 26.00 C 0.00 0.00 0.00 29.22 +0.69 0 0 760 0
27JUN25 27.00 C 0.00 0.00 0.00 28.24 +0.70 45 0 1,482 0
27JUN25 28.00 C 0.00 0.00 0.00 27.25 +0.69 42 0 884 0
27JUN25 29.00 C 0.00 0.00 0.00 26.27 +0.69 44 0 1,650 0
27JUN25 30.00 C 0.00 0.00 0.00 25.29 +0.68 44 0 3,296 0
27JUN25 31.00 C 0.00 0.00 0.00 24.32 +0.68 45 0 1,349 0
27JUN25 32.00 C 0.00 0.00 0.00 23.35 +0.67 45 0 1,470 0
27JUN25 33.00 C 0.00 0.00 0.00 22.39 +0.67 46 0 1,237 0
27JUN25 34.00 C 0.00 0.00 0.00 21.68 +0.91 57 0 812 0
27JUN25 35.00 C 20.50 20.50 20.50 20.50 +0.66 46 2 3,331 0
27JUN25 36.00 C 0.00 0.00 0.00 19.80 +0.85 54 0 1,156 0
27JUN25 37.00 C 0.00 0.00 0.00 18.66 +0.64 47 0 1,601 0
27JUN25 38.00 C 0.00 0.00 0.00 17.76 +0.63 47 0 3,523 0
27JUN25 39.00 C 0.00 0.00 0.00 17.14 +0.76 53 0 4,994 0
27JUN25 40.00 C 16.00 16.40 16.00 16.33 +0.89 53 3 4,052 -3
27JUN25 41.00 C 0.00 0.00 0.00 15.21 +0.61 48 0 3,588 0
27JUN25 42.00 C 0.00 0.00 0.00 14.41 +0.61 48 0 2,054 0
27JUN25 43.00 C 14.00 14.00 14.00 13.63 +0.60 48 1 787 0
27JUN25 44.00 C 0.00 0.00 0.00 12.88 +0.59 48 0 300 0
27JUN25 45.00 C 12.11 12.11 12.11 12.52 +1.10 53 1 4,340 -1
27JUN25 46.00 C 0.00 0.00 0.00 11.47 +0.59 49 0 1,000 0
27JUN25 47.00 C 0.00 0.00 0.00 10.92 +0.83 51 0 2,129 0
27JUN25 48.00 C 10.51 10.51 10.08 10.24 +0.70 50 73 1,565 -30
27JUN25 49.00 C 10.00 10.00 9.20 9.57 +0.67 50 20 502 0
27JUN25 50.00 C 9.60 9.60 8.36 9.00 +0.75 50 85 9,904 -73
27JUN25 52.50 C 7.68 7.79 6.96 7.67 +0.61 51 140 1,491 +123
27JUN25 55.00 C 6.90 6.93 6.11 6.56 +0.61 51 158 1,848 +80
27JUN25 57.50 C 5.80 5.88 5.12 5.64 +0.51 52 48 3,653 -8
27JUN25 60.00 C 5.00 5.05 4.37 4.86 +0.37 54 307 2,356 -43
27JUN25 62.50 C 4.00 4.29 4.00 4.19 +0.20 55 110 738 +51
27JUN25 65.00 C 3.76 3.76 3.31 3.64 +0.05 56 107 1,224 +70
27JUN25 67.50 C 3.22 3.27 3.10 3.20 -0.06 57 46 1,218 +1
27JUN25 70.00 C 2.78 2.85 2.45 2.76 -0.23 58 211 1,322 +17
27JUN25 72.50 C 2.35 2.44 2.32 2.43 -0.33 59 64 788 +56
27JUN25 75.00 C 2.18 2.18 1.93 2.14 -0.44 60 101 265 +101
27JUN25 77.50 C 1.69 1.91 1.66 1.91 -0.51 61 42 211 +42
27JUN25 80.00 C 1.71 1.76 1.41 1.72 -0.57 62 181 676 +58
29SEP25 14.00 C 0.00 0.00 0.00 41.21 +0.69 0 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 40.73 +0.70 59 0 54 0
29SEP25 15.00 C 0.00 0.00 0.00 40.24 +0.70 55 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 39.75 +0.70 52 0 8 0
29SEP25 16.00 C 0.00 0.00 0.00 39.26 +0.70 44 0 2 0
29SEP25 16.50 C 0.00 0.00 0.00 38.77 +0.70 0 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 38.28 +0.70 0 0 9 0
29SEP25 17.50 C 0.00 0.00 0.00 37.79 +0.69 0 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 37.31 +0.70 51 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 36.82 +0.70 48 0 5 0
29SEP25 19.00 C 0.00 0.00 0.00 36.33 +0.70 46 0 14 0
29SEP25 19.50 C 0.00 0.00 0.00 35.84 +0.70 43 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 35.35 +0.70 37 0 352 0
29SEP25 21.00 C 0.00 0.00 0.00 34.38 +0.70 46 0 760 0
29SEP25 22.00 C 0.00 0.00 0.00 33.40 +0.70 42 0 7 0
29SEP25 23.00 C 0.00 0.00 0.00 32.43 +0.70 44 0 196 0
29SEP25 24.00 C 0.00 0.00 0.00 31.46 +0.71 44 0 765 0
29SEP25 25.00 C 0.00 0.00 0.00 30.49 +0.71 43 0 2,556 0
29SEP25 26.00 C 0.00 0.00 0.00 29.53 +0.72 44 0 1,351 0
29SEP25 27.00 C 0.00 0.00 0.00 28.57 +0.72 44 0 741 0
29SEP25 28.00 C 0.00 0.00 0.00 27.87 +0.98 56 0 734 0
29SEP25 29.00 C 0.00 0.00 0.00 26.67 +0.73 44 0 500 0
29SEP25 30.00 C 0.00 0.00 0.00 25.74 +0.74 44 0 2,531 0
29SEP25 31.00 C 0.00 0.00 0.00 24.81 +0.74 44 0 64 0
29SEP25 32.00 C 0.00 0.00 0.00 23.90 +0.76 45 0 455 0
29SEP25 33.00 C 0.00 0.00 0.00 23.00 +0.76 45 0 513 0
29SEP25 34.00 C 0.00 0.00 0.00 22.11 +0.53 45 0 282 0
29SEP25 35.00 C 0.00 0.00 0.00 21.24 +0.77 45 0 3,325 0
29SEP25 36.00 C 0.00 0.00 0.00 20.39 +0.78 45 0 252 0
29SEP25 37.00 C 19.00 19.00 19.00 19.55 +0.78 45 1 487 -1
29SEP25 38.00 C 19.00 19.00 19.00 18.74 +0.79 45 1 714 0
29SEP25 39.00 C 0.00 0.00 0.00 17.94 +0.79 45 0 1,153 0
29SEP25 40.00 C 0.00 0.00 0.00 17.17 +0.79 45 0 365 0
29SEP25 41.00 C 0.00 0.00 0.00 16.41 +0.78 45 0 464 0
29SEP25 42.00 C 0.00 0.00 0.00 15.69 +0.78 46 0 612 0
29SEP25 43.00 C 14.71 14.71 14.71 14.98 +0.79 46 30 242 0
29SEP25 44.00 C 0.00 0.00 0.00 14.30 +0.77 46 0 203 0
29SEP25 45.00 C 0.00 0.00 0.00 13.64 +0.76 46 0 425 0
29SEP25 46.00 C 0.00 0.00 0.00 13.00 +0.74 46 0 585 0
29SEP25 47.00 C 11.93 11.93 11.93 12.42 +0.85 46 1 399 0
29SEP25 48.00 C 11.50 11.80 11.50 11.82 +0.84 46 16 288 -16
29SEP25 49.00 C 0.00 0.00 0.00 11.24 +0.82 46 0 5,513 0
29SEP25 50.00 C 0.00 0.00 0.00 10.69 +0.67 47 0 763 0
29SEP25 52.50 C 9.63 9.63 9.63 9.44 +0.73 47 1 5,787 0
29SEP25 55.00 C 8.25 8.43 8.25 8.23 +0.55 47 192 2,714 -10
29SEP25 57.50 C 7.31 7.40 7.26 7.40 +0.56 48 300 1,150 +102
29SEP25 60.00 C 5.96 6.80 5.87 6.59 +0.71 49 407 1,007 -161
29SEP25 62.50 C 5.50 5.90 5.50 5.88 +0.52 49 42 1,064 +2
29SEP25 65.00 C 5.11 5.37 4.84 5.37 +0.59 51 351 2,804 -6
29SEP25 67.50 C 0.00 0.00 0.00 4.73 +0.59 51 0 1,920 0
29SEP25 70.00 C 4.29 4.40 3.96 4.26 +0.43 52 146 2,273 +17
29SEP25 72.50 C 3.74 3.74 3.71 3.87 +0.42 52 22 113 +22
29SEP25 75.00 C 3.36 3.36 3.13 3.54 +0.41 53 36 347 +26
29SEP25 77.50 C 0.00 0.00 0.00 3.26 +0.46 54 0 191 0
29SEP25 80.00 C 2.97 3.10 2.56 3.00 +0.46 55 168 773 +113
30DEC25 19.50 C 0.00 0.00 0.00 36.04 +0.69 42 0 90 0
30DEC25 20.00 C 0.00 0.00 0.00 35.55 +0.68 37 0 8 0
30DEC25 21.00 C 0.00 0.00 0.00 34.59 +0.68 40 0 8 0
30DEC25 22.00 C 0.00 0.00 0.00 33.63 +0.68 40 0 5 0
30DEC25 23.00 C 0.00 0.00 0.00 32.68 +0.68 41 0 48 0
30DEC25 24.00 C 0.00 0.00 0.00 31.72 +0.66 40 0 10 0
30DEC25 25.00 C 0.00 0.00 0.00 30.78 +0.66 41 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 29.84 +0.65 41 0 52 0
30DEC25 27.00 C 0.00 0.00 0.00 28.90 +0.64 41 0 2 0
30DEC25 28.00 C 0.00 0.00 0.00 27.98 +0.63 41 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 27.07 +0.62 42 0 2 0
30DEC25 30.00 C 0.00 0.00 0.00 26.17 +0.61 42 0 482 0
30DEC25 31.00 C 0.00 0.00 0.00 25.28 +0.60 42 0 78 0
30DEC25 32.00 C 0.00 0.00 0.00 24.41 +0.59 42 0 585 0
30DEC25 33.00 C 0.00 0.00 0.00 23.55 +0.58 42 0 987 0
30DEC25 34.00 C 0.00 0.00 0.00 22.71 +0.57 42 0 861 0
30DEC25 35.00 C 23.00 23.00 22.24 21.89 +0.57 43 13 1,099 -11
30DEC25 36.00 C 0.00 0.00 0.00 21.08 +0.50 43 0 1,602 0
30DEC25 37.00 C 0.00 0.00 0.00 20.66 +0.92 47 0 1,004 0
30DEC25 38.00 C 0.00 0.00 0.00 19.54 +0.56 43 0 63 0
30DEC25 39.00 C 0.00 0.00 0.00 18.79 +0.55 43 0 6 0
30DEC25 40.00 C 0.00 0.00 0.00 18.07 +0.55 43 0 246 0
30DEC25 41.00 C 0.00 0.00 0.00 17.37 +0.55 43 0 612 0
30DEC25 42.00 C 17.00 17.00 17.00 16.69 +0.55 44 10 689 0
30DEC25 43.00 C 0.00 0.00 0.00 16.04 +0.56 44 0 483 0
30DEC25 44.00 C 0.00 0.00 0.00 15.40 +0.56 44 0 29 0
30DEC25 45.00 C 0.00 0.00 0.00 14.79 +0.57 44 0 83 0
30DEC25 46.00 C 0.00 0.00 0.00 14.20 +0.58 44 0 228 0
30DEC25 47.00 C 0.00 0.00 0.00 13.73 +0.85 45 0 13 0
30DEC25 48.00 C 0.00 0.00 0.00 13.15 +0.83 45 0 105 0
30DEC25 49.00 C 0.00 0.00 0.00 12.60 +0.81 45 0 105 0
30DEC25 50.00 C 12.14 12.14 11.28 12.20 +0.92 46 2 1,729 0
30DEC25 52.50 C 10.92 10.92 10.92 10.87 +0.73 45 751 1,692 +749
30DEC25 55.00 C 10.13 10.13 9.50 9.76 +0.76 45 18 1,522 -17
30DEC25 57.50 C 0.00 0.00 0.00 8.82 +0.63 46 0 172 0
30DEC25 60.00 C 0.00 0.00 0.00 8.01 +0.67 46 0 253 0
30DEC25 62.50 C 0.00 0.00 0.00 7.27 +0.58 47 0 5 0
30DEC25 65.00 C 6.56 6.64 6.34 6.60 +0.54 47 604 684 +411
30DEC25 67.50 C 0.00 0.00 0.00 6.04 +0.53 48 1 140 0
30DEC25 70.00 C 5.50 5.66 5.02 5.53 +0.53 49 137 1,558 +2
30DEC25 72.50 C 0.00 0.00 0.00 5.08 +0.48 49 1 43 0
30DEC25 75.00 C 0.00 0.00 0.00 4.67 +0.30 50 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 4.44 +0.40 51 0 0 0
30DEC25 80.00 C 3.64 4.00 3.64 4.13 +0.49 52 13 838 +1
30MAR26 41.00 C 18.37 18.37 18.37 18.39 +0.74 43 11 11 +11
30MAR26 42.00 C 0.00 0.00 0.00 17.75 +0.74 44 0 15 0
30MAR26 43.00 C 0.00 0.00 0.00 17.13 +0.74 44 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 16.52 +0.73 44 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.94 +0.72 44 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 15.37 +0.71 44 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 14.85 +0.84 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.30 +0.83 44 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.77 +0.81 44 0 0 0
30MAR26 50.00 C 13.42 13.42 13.42 13.27 +0.85 44 2 6 +1
30MAR26 52.50 C 0.00 0.00 0.00 12.10 +0.77 44 0 0 0
30MAR26 55.00 C 11.04 11.04 11.04 11.05 +0.68 45 1 6 0
30MAR26 57.50 C 0.00 0.00 0.00 10.11 +0.70 45 0 0 0
30MAR26 60.00 C 10.00 10.00 9.30 9.19 +0.72 45 3 140 +1
30MAR26 62.50 C 0.00 0.00 0.00 8.59 +0.70 46 0 30 0
30MAR26 65.00 C 0.00 0.00 0.00 7.94 +0.68 47 0 0 0
30MAR26 67.50 C 7.23 8.98 7.23 7.36 +0.68 47 34 34 +34
30MAR26 70.00 C 0.00 0.00 0.00 6.83 +0.60 48 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 6.36 +0.60 48 0 0 0
30MAR26 75.00 C 5.33 5.46 5.33 5.94 +0.61 49 61 158 +57
30MAR26 77.50 C 0.00 0.00 0.00 5.55 - 49 0 0 -
TOTAL CALL 33,633 381,619 +3,697
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 260 0 147 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 256 0 30 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 248 0 556 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 241 0 1 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 234 0 226 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 228 0 208 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 222 0 525 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 216 0 1,184 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 210 0 556 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 205 0 6,397 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 200 0 3,178 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 195 0 909 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 190 0 1,945 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 185 0 681 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 181 0 5,208 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 176 0 2,884 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 172 0 6,503 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 168 0 1,826 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 164 0 5,805 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 160 0 2,290 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 156 0 1,103 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 153 0 1,113 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 149 0 4,960 0
28MAR25 21.00 P 0.01 0.01 0.01 0.01 0.00 142 10 612 -10
28MAR25 22.00 P 0.01 0.01 0.01 0.01 0.00 135 10 5,392 -10
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 129 0 2,021 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 123 0 2,495 0
28MAR25 25.00 P 0.01 0.01 0.01 0.01 0.00 117 10 8,558 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1,595 0
28MAR25 27.00 P 0.01 0.01 0.01 0.01 0.00 107 11 2,524 0
28MAR25 28.00 P 0.01 0.01 0.01 0.01 0.00 101 50 3,313 0
28MAR25 29.00 P 0.02 0.02 0.02 0.01 0.00 97 2 1,133 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5,249 0
28MAR25 31.00 P 0.02 0.02 0.02 0.01 0.00 87 5 4,061 0
28MAR25 32.00 P 0.03 0.03 0.03 0.01 0.00 83 160 2,338 -27
28MAR25 33.00 P 0.04 0.04 0.04 0.01 0.00 78 27 2,741 0
28MAR25 34.00 P 0.04 0.04 0.04 0.01 0.00 74 32 3,289 +10
28MAR25 35.00 P 0.05 0.05 0.05 0.01 0.00 70 37 4,080 +26
28MAR25 36.00 P 0.08 0.08 0.05 0.01 0.00 66 31 1,965 -2
28MAR25 37.00 P 0.07 0.07 0.07 0.01 0.00 62 6 2,372 0
28MAR25 38.00 P 0.10 0.10 0.06 0.02 +0.01 63 18 2,323 -10
28MAR25 39.00 P 0.04 0.13 0.04 0.03 +0.01 62 24 3,131 -1
28MAR25 40.00 P 0.14 0.16 0.10 0.04 0.00 60 437 3,975 -286
28MAR25 41.00 P 0.16 0.17 0.12 0.07 +0.01 61 26 1,609 +1
28MAR25 42.00 P 0.20 0.22 0.20 0.11 +0.02 62 104 2,392 -33
28MAR25 43.00 P 0.28 0.29 0.24 0.16 +0.01 61 109 2,121 +25
28MAR25 44.00 P 0.29 0.36 0.29 0.24 +0.01 62 360 3,216 +137
28MAR25 45.00 P 0.48 0.49 0.33 0.35 +0.01 63 1,628 4,895 -198
28MAR25 46.00 P 0.45 0.62 0.45 0.48 -0.01 63 401 2,005 +54
28MAR25 47.00 P 0.54 0.78 0.54 0.64 -0.03 63 368 2,611 -13
28MAR25 48.00 P 0.70 1.02 0.65 0.85 -0.04 63 928 3,661 +72
28MAR25 49.00 P 0.89 1.28 0.89 1.08 -0.09 63 1,249 1,736 -293
28MAR25 50.00 P 1.06 1.60 1.05 1.34 -0.16 63 3,076 6,722 -222
28MAR25 52.50 P 1.92 2.63 1.80 2.26 -0.24 64 1,586 4,194 +496
28MAR25 55.00 P 3.00 3.96 2.96 3.53 -0.29 65 1,993 5,215 +737
28MAR25 57.50 P 4.50 5.50 4.50 5.09 -0.41 67 154 1,542 +25
28MAR25 60.00 P 6.50 7.52 6.50 7.10 -0.55 73 169 733 +75
28MAR25 62.50 P 0.00 0.00 0.00 8.82 -0.70 70 0 32 0
28MAR25 65.00 P 0.00 0.00 0.00 11.12 -0.59 76 0 39 0
28MAR25 67.50 P 13.86 13.90 13.86 13.35 -0.63 78 10 20 0
28MAR25 70.00 P 15.60 16.40 15.60 15.66 -0.69 81 3 216 +1
28MAR25 72.50 P 0.00 0.00 0.00 18.00 -0.73 82 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 20.40 -0.75 85 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 22.82 -0.76 87 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 25.27 -0.76 90 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 164 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 279 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 210 0
29APR25 27.00 P 0.06 0.06 0.06 0.01 0.00 68 3 1,252 +3
29APR25 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 522 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 771 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 670 0
29APR25 31.00 P 0.09 0.09 0.09 0.01 0.00 56 2 1,324 -1
29APR25 32.00 P 0.10 0.11 0.10 0.01 0.00 53 13 1,212 +4
29APR25 33.00 P 0.12 0.13 0.12 0.01 0.00 50 119 1,250 +115
29APR25 34.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 1,717 0
29APR25 35.00 P 0.17 0.18 0.16 0.03 +0.01 51 6 2,062 +4
29APR25 36.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 898 0
29APR25 37.00 P 0.00 0.00 0.00 0.07 +0.02 51 0 1,890 0
29APR25 38.00 P 0.21 0.25 0.21 0.10 +0.02 51 42 1,654 +34
29APR25 39.00 P 0.00 0.00 0.00 0.15 +0.03 51 0 1,510 0
29APR25 40.00 P 0.39 0.39 0.33 0.20 +0.02 51 88 2,195 +67
29APR25 41.00 P 0.49 0.49 0.49 0.29 +0.03 52 1 1,038 0
29APR25 42.00 P 0.51 0.58 0.51 0.40 +0.03 52 25 2,633 +14
29APR25 43.00 P 0.60 0.60 0.60 0.52 +0.03 53 50 2,079 +45
29APR25 44.00 P 0.82 0.85 0.77 0.69 +0.03 53 16 2,314 +10
29APR25 45.00 P 0.80 1.06 0.80 0.88 +0.02 53 1,030 2,057 -232
29APR25 46.00 P 1.19 1.26 1.09 1.11 +0.02 54 294 3,207 -36
29APR25 47.00 P 1.20 1.49 1.20 1.37 0.00 54 118 1,967 +68
29APR25 48.00 P 1.45 1.80 1.43 1.65 -0.02 55 179 1,493 +28
29APR25 49.00 P 1.85 2.12 1.85 1.93 -0.11 54 317 1,130 +93
29APR25 50.00 P 1.93 2.50 1.90 2.29 -0.13 54 602 1,265 +154
29APR25 52.50 P 3.05 3.61 3.05 3.36 -0.21 55 505 1,939 +176
29APR25 55.00 P 4.22 5.00 4.22 4.68 -0.26 56 710 1,500 -28
29APR25 57.50 P 5.84 6.68 5.84 6.24 -0.43 58 367 1,407 +111
29APR25 60.00 P 7.51 8.00 7.51 8.01 -0.60 60 31 271 +31
29APR25 62.50 P 0.00 0.00 0.00 9.83 -0.57 60 0 30 0
29APR25 65.00 P 12.05 12.05 12.05 12.05 -0.43 64 2 60 0
29APR25 67.50 P 0.00 0.00 0.00 14.15 -0.50 65 0 30 0
29APR25 70.00 P 0.00 0.00 0.00 16.36 -0.53 67 0 134 0
29APR25 72.50 P 0.00 0.00 0.00 18.62 -0.58 69 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 20.93 -0.61 70 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 23.27 -0.60 72 0 38 0
29APR25 80.00 P 0.00 0.00 0.00 25.65 -0.62 73 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 280 0
29MAY25 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 132 0
29MAY25 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 532 0
29MAY25 31.00 P 0.15 0.15 0.15 0.02 +0.01 48 30 196 +30
29MAY25 32.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 240 0
29MAY25 33.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 536 0
29MAY25 34.00 P 0.22 0.22 0.22 0.07 +0.01 49 5 591 0
29MAY25 35.00 P 0.26 0.27 0.26 0.11 +0.03 49 208 660 +95
29MAY25 36.00 P 0.29 0.29 0.29 0.15 +0.03 49 10 513 0
29MAY25 37.00 P 0.00 0.00 0.00 0.20 +0.03 49 0 188 0
29MAY25 38.00 P 0.00 0.00 0.00 0.28 +0.04 50 0 940 0
29MAY25 39.00 P 0.00 0.00 0.00 0.36 +0.03 50 0 194 0
29MAY25 40.00 P 0.50 0.65 0.50 0.48 +0.04 50 269 2,041 +164
29MAY25 41.00 P 0.74 0.74 0.73 0.60 +0.04 50 3 598 -1
29MAY25 42.00 P 0.79 0.85 0.79 0.77 +0.04 51 8 1,824 +2
29MAY25 43.00 P 0.96 1.10 0.96 0.95 +0.04 51 16 2,263 0
29MAY25 44.00 P 1.01 1.29 1.01 1.17 +0.03 51 58 1,048 +30
29MAY25 45.00 P 1.30 1.51 1.30 1.40 +0.02 52 318 2,081 -109
29MAY25 46.00 P 1.65 1.77 1.65 1.66 -0.02 52 60 2,837 +19
29MAY25 47.00 P 1.99 2.06 1.86 1.94 -0.05 52 77 491 -29
29MAY25 48.00 P 2.21 2.40 2.21 2.26 -0.10 52 142 670 +31
29MAY25 49.00 P 2.68 2.72 2.67 2.61 -0.11 52 85 1,088 0
29MAY25 50.00 P 3.07 3.16 2.90 2.99 -0.15 52 76 1,049 +24
29MAY25 52.50 P 4.13 4.36 3.98 4.12 -0.20 53 307 651 +46
29MAY25 55.00 P 5.08 5.69 5.08 5.47 -0.23 54 159 1,099 -125
29MAY25 57.50 P 7.44 7.44 7.44 7.12 -0.20 55 14 848 +14
29MAY25 60.00 P 8.35 8.78 8.35 8.78 -0.41 56 5 137 +3
29MAY25 62.50 P 0.00 0.00 0.00 10.58 -0.49 57 0 1 0
29MAY25 65.00 P 0.00 0.00 0.00 12.66 -0.45 59 0 69 0
29MAY25 67.50 P 14.40 14.50 14.37 14.72 -0.50 60 40 60 +40
29MAY25 70.00 P 0.00 0.00 0.00 16.87 -0.40 62 0 1 0
29MAY25 72.50 P 0.00 0.00 0.00 19.10 -0.40 63 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 21.35 -0.45 65 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 23.67 -0.46 66 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 26.00 -0.48 67 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 607 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 94 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 649 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 247 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 928 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,095 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1,408 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 7,949 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 110 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 245 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 241 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,025 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2,418 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 298 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 753 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 277 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3,464 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3,290 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,404 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,713 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 574 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 820 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5,592 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,305 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,289 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 649 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 1,000 0
27JUN25 30.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 2,443 0
27JUN25 31.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 1,582 0
27JUN25 32.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 1,516 0
27JUN25 33.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 2,236 0
27JUN25 34.00 P 0.00 0.00 0.00 0.12 -0.04 46 0 1,507 0
27JUN25 35.00 P 0.00 0.00 0.00 0.17 -0.04 46 0 3,940 0
27JUN25 36.00 P 0.46 0.48 0.46 0.23 -0.05 47 3 401 +2
27JUN25 37.00 P 0.00 0.00 0.00 0.31 -0.06 47 1 357 0
27JUN25 38.00 P 0.00 0.00 0.00 0.40 -0.08 47 0 1,422 0
27JUN25 39.00 P 0.76 0.76 0.76 0.53 -0.07 47 30 725 +30
27JUN25 40.00 P 0.85 0.90 0.85 0.66 -0.09 48 75 2,074 -8
27JUN25 41.00 P 0.00 0.00 0.00 0.84 -0.08 48 0 944 0
27JUN25 42.00 P 0.00 0.00 0.00 1.02 -0.10 48 0 2,130 0
27JUN25 43.00 P 1.43 1.43 1.41 1.25 -0.10 49 230 827 +114
27JUN25 44.00 P 1.61 1.64 1.61 1.48 -0.12 49 179 1,575 -5
27JUN25 45.00 P 1.59 1.89 1.59 1.78 -0.08 49 12 765 -3
27JUN25 46.00 P 2.14 2.16 2.14 2.08 -0.07 50 41 1,206 +10
27JUN25 47.00 P 2.30 2.50 2.30 2.39 -0.11 50 236 1,286 +29
27JUN25 48.00 P 2.66 2.86 2.60 2.74 -0.09 50 287 1,560 +218
27JUN25 49.00 P 3.08 3.08 3.08 3.11 -0.11 50 1 2,529 0
27JUN25 50.00 P 3.31 3.68 3.20 3.51 -0.25 50 226 6,089 +10
27JUN25 52.50 P 4.33 4.84 4.33 4.69 -0.18 51 93 1,073 +88
27JUN25 55.00 P 5.64 6.32 5.64 6.06 -0.19 52 36 571 +20
27JUN25 57.50 P 0.00 0.00 0.00 7.61 -0.53 52 0 101 0
27JUN25 60.00 P 0.00 0.00 0.00 9.45 -0.29 55 0 33 0
27JUN25 62.50 P 0.00 0.00 0.00 11.19 -0.37 55 0 36 0
27JUN25 65.00 P 0.00 0.00 0.00 13.14 -0.40 56 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 15.17 -0.46 57 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 17.26 -0.96 58 0 30 0
27JUN25 72.50 P 0.00 0.00 0.00 19.43 -1.02 59 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 21.66 -1.12 60 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 23.90 -1.21 61 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 26.22 -1.24 63 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 490 0
29SEP25 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 503 0
29SEP25 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 131 0
29SEP25 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 130 0
29SEP25 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 209 0
29SEP25 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 36 0
29SEP25 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 285 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 129 0
29SEP25 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 500 0
29SEP25 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29SEP25 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 66 0
29SEP25 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 154 0
29SEP25 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,190 0
29SEP25 22.00 P 0.14 0.14 0.14 0.01 0.00 45 30 779 0
29SEP25 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 102 0
29SEP25 24.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 950 0
29SEP25 25.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 4,856 0
29SEP25 26.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 663 0
29SEP25 27.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 1,605 0
29SEP25 28.00 P 0.31 0.33 0.31 0.09 +0.02 44 65 1,059 +1
29SEP25 29.00 P 0.00 0.00 0.00 0.12 +0.04 44 0 356 0
29SEP25 30.00 P 0.00 0.00 0.00 0.16 +0.04 44 0 2,649 0
29SEP25 31.00 P 0.00 0.00 0.00 0.22 +0.05 44 0 1,403 0
29SEP25 32.00 P 0.54 0.60 0.53 0.28 +0.06 45 150 2,329 +120
29SEP25 33.00 P 0.00 0.00 0.00 0.37 +0.07 45 0 1,879 0
29SEP25 34.00 P 0.66 0.70 0.64 0.46 +0.07 45 44 697 +34
29SEP25 35.00 P 0.76 0.99 0.74 0.58 +0.10 45 216 697 -88
29SEP25 36.00 P 0.00 0.00 0.00 0.68 +0.06 45 0 370 0
29SEP25 37.00 P 0.00 0.00 0.00 0.83 +0.07 45 0 121 0
29SEP25 38.00 P 0.00 0.00 0.00 1.00 +0.07 45 0 169 0
29SEP25 39.00 P 1.31 1.45 1.31 1.21 +0.10 46 851 1,252 +605
29SEP25 40.00 P 1.48 1.48 1.48 1.43 +0.09 46 30 1,067 0
29SEP25 41.00 P 0.00 0.00 0.00 1.66 +0.09 46 0 1,126 0
29SEP25 42.00 P 1.83 1.83 1.83 1.92 +0.09 46 15 1,059 +15
29SEP25 43.00 P 0.00 0.00 0.00 2.21 +0.08 46 0 4,391 0
29SEP25 44.00 P 2.48 2.59 2.48 2.50 +0.06 46 79 455 +33
29SEP25 45.00 P 2.93 2.93 2.80 2.84 +0.05 47 105 2,120 +95
29SEP25 46.00 P 3.18 3.31 3.15 3.17 0.00 46 31 327 +30
29SEP25 47.00 P 3.58 3.58 3.58 3.58 +0.03 47 2 3,187 -2
29SEP25 48.00 P 0.00 0.00 0.00 3.90 -0.01 47 0 1,248 0
29SEP25 49.00 P 4.38 4.38 4.38 4.31 -0.07 46 1 2,968 +1
29SEP25 50.00 P 4.50 4.86 4.50 4.70 -0.09 46 51 996 +18
29SEP25 52.50 P 6.17 6.20 6.09 6.02 -0.07 47 70 5,059 +70
29SEP25 55.00 P 0.00 0.00 0.00 7.36 -0.18 48 0 192 0
29SEP25 57.50 P 9.00 9.00 9.00 8.90 -0.19 48 1 70 0
29SEP25 60.00 P 0.00 0.00 0.00 10.57 -0.24 49 0 120 0
29SEP25 62.50 P 0.00 0.00 0.00 12.42 -0.27 50 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 14.30 -0.35 51 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 16.25 -0.38 52 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 18.25 -0.19 52 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 20.38 -0.16 53 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 22.52 -0.26 54 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 24.72 -0.39 55 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 26.97 -0.49 56 0 141 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 226 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 154 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 77 0
30DEC25 22.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 336 0
30DEC25 23.00 P 0.00 0.00 0.00 0.03 -0.03 40 0 878 0
30DEC25 24.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 489 0
30DEC25 25.00 P 0.00 0.00 0.00 0.07 -0.04 41 0 217 0
30DEC25 26.00 P 0.00 0.00 0.00 0.10 -0.04 41 0 419 0
30DEC25 27.00 P 0.00 0.00 0.00 0.14 -0.06 42 0 998 0
30DEC25 28.00 P 0.00 0.00 0.00 0.18 -0.07 42 0 335 0
30DEC25 29.00 P 0.00 0.00 0.00 0.24 -0.07 42 0 343 0
30DEC25 30.00 P 0.00 0.00 0.00 0.30 -0.09 42 0 464 0
30DEC25 31.00 P 0.00 0.00 0.00 0.39 -0.09 42 0 59 0
30DEC25 32.00 P 0.84 0.84 0.84 0.47 -0.12 42 21 999 -20
30DEC25 33.00 P 0.92 1.00 0.90 0.60 -0.11 42 157 2,168 +85
30DEC25 34.00 P 1.00 1.00 1.00 0.72 -0.13 42 13 897 +13
30DEC25 35.00 P 0.00 0.00 0.00 0.87 -0.14 43 0 1,110 0
30DEC25 36.00 P 0.00 0.00 0.00 1.04 -0.13 43 0 1,583 0
30DEC25 37.00 P 0.00 0.00 0.00 1.21 -0.16 43 0 1,024 0
30DEC25 38.00 P 1.77 1.77 1.77 1.44 -0.14 43 5 223 +5
30DEC25 39.00 P 0.00 0.00 0.00 1.67 -0.13 43 0 70 0
30DEC25 40.00 P 2.00 2.00 2.00 1.90 -0.16 43 2 253 +1
30DEC25 41.00 P 0.00 0.00 0.00 2.19 -0.15 43 0 106 0
30DEC25 42.00 P 2.62 2.62 2.62 2.49 -0.13 44 1 2,903 -1
30DEC25 43.00 P 0.00 0.00 0.00 2.79 -0.23 44 0 620 0
30DEC25 44.00 P 3.34 3.34 3.34 3.24 -0.10 45 30 72 +30
30DEC25 45.00 P 0.00 0.00 0.00 3.62 -0.07 45 0 1,011 0
30DEC25 46.00 P 3.88 4.04 3.88 3.99 -0.06 45 130 198 +94
30DEC25 47.00 P 4.43 4.43 4.43 4.39 -0.07 45 14 201 +9
30DEC25 48.00 P 0.00 0.00 0.00 4.78 -0.10 45 0 57 0
30DEC25 49.00 P 5.14 5.14 5.14 5.20 -0.11 45 100 589 0
30DEC25 50.00 P 5.50 5.82 5.50 5.66 -0.08 45 20 796 +6
30DEC25 52.50 P 6.93 6.93 6.93 6.92 -0.15 45 753 809 0
30DEC25 55.00 P 8.28 8.28 8.28 8.31 -0.20 46 13 14 +13
30DEC25 57.50 P 0.00 0.00 0.00 9.86 -0.23 46 0 75 0
30DEC25 60.00 P 0.00 0.00 0.00 11.53 -0.25 47 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 13.29 -0.27 47 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 15.12 -0.31 48 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 17.03 -0.34 49 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.99 -0.22 49 0 30 0
30DEC25 72.50 P 0.00 0.00 0.00 21.01 -0.29 50 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.13 -0.30 50 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.26 -0.32 51 0 107 0
30DEC25 80.00 P 0.00 0.00 0.00 27.42 -0.38 52 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 2.84 +0.05 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.15 +0.03 43 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.52 +0.04 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.88 +0.03 44 0 0 0
30MAR26 45.00 P 4.42 4.42 4.42 4.25 +0.03 44 5 5 +5
30MAR26 46.00 P 0.00 0.00 0.00 4.65 0.00 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.15 -0.06 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.58 -0.05 44 0 29 0
30MAR26 49.00 P 0.00 0.00 0.00 6.02 -0.08 44 0 49 0
30MAR26 50.00 P 6.49 6.49 6.49 6.44 -0.16 44 1 114 +1
30MAR26 52.50 P 0.00 0.00 0.00 7.70 -0.19 44 0 64 0
30MAR26 55.00 P 9.82 9.82 9.82 9.17 -0.16 45 33 97 +33
30MAR26 57.50 P 0.00 0.00 0.00 10.63 -0.25 45 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.36 -0.22 46 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.01 -0.30 46 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.93 -0.22 47 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.82 -0.29 48 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 19.67 -0.13 48 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 21.67 -0.11 48 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.71 -0.16 49 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.84 - 49 0 0 -
TOTAL PUT 23,933 374,376 +3,159
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$ 5.77
28MAR25 3.90 C 0.00 0.00 0.00 1.88 +0.26 58 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.78 +0.26 51 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.68 +0.26 43 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.58 +0.26 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.48 +0.26 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.38 +0.26 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.28 +0.26 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 1.18 +0.26 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.08 +0.25 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.98 +0.25 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.89 +0.25 38 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.79 +0.26 34 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 0.56 +0.22 33 0 1 0
28MAR25 5.50 C 0.32 0.32 0.32 0.37 +0.17 35 1 16 +1
28MAR25 5.75 C 0.20 0.20 0.20 0.22 +0.11 35 2 7 +2
28MAR25 6.00 C 0.10 0.12 0.10 0.12 +0.07 36 9 15 +7
28MAR25 6.25 C 0.08 0.08 0.08 0.06 +0.04 37 3 5 +3
28MAR25 6.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 2 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.60 +0.26 40 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.50 +0.26 37 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.40 +0.25 33 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.31 +0.25 38 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.21 +0.25 35 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.12 +0.24 36 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.03 +0.24 37 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.95 +0.24 38 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 0.86 +0.25 37 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 0.67 +0.22 38 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 0.50 +0.19 37 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.37 +0.15 38 0 52 0
29APR25 6.00 C 0.00 0.00 0.00 0.26 +0.12 38 0 4 0
29APR25 6.25 C 0.00 0.00 0.00 0.18 +0.09 39 0 10 0
29APR25 6.50 C 0.00 0.00 0.00 0.12 +0.07 39 0 0 0
29APR25 6.75 C 0.09 0.09 0.09 0.08 +0.05 39 1 0 -1
29APR25 7.00 C 0.00 0.00 0.00 0.05 +0.03 39 0 1 0
29APR25 7.25 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.63 +0.26 41 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.54 +0.26 42 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.45 +0.25 42 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.36 +0.25 42 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.27 +0.24 41 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.19 +0.24 42 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.11 +0.24 42 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.03 +0.23 41 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.95 +0.25 41 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 0.78 +0.23 41 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 0.62 +0.20 41 0 2 0
29MAY25 5.75 C 0.00 0.00 0.00 0.50 +0.18 42 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.40 +0.15 43 0 1 0
29MAY25 6.25 C 0.00 0.00 0.00 0.30 +0.12 42 0 3 0
29MAY25 6.50 C 0.24 0.24 0.24 0.23 +0.10 42 100 100 +97
29MAY25 6.75 C 0.00 0.00 0.00 0.17 +0.08 42 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.13 +0.07 42 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.09 +0.05 41 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.07 +0.04 42 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.05 +0.03 42 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.66 +0.26 43 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.57 +0.26 43 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.48 +0.26 42 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.39 +0.25 42 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.31 +0.25 42 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.23 +0.24 42 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.16 +0.25 43 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.08 +0.24 43 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.01 +0.24 43 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.84 +0.21 42 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.71 +0.21 44 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.58 +0.19 44 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.47 +0.17 44 0 3 0
27JUN25 6.25 C 0.00 0.00 0.00 0.37 +0.14 43 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.30 +0.13 44 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.23 +0.10 43 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.18 +0.09 43 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.14 +0.07 43 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.11 +0.06 43 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.08 +0.05 43 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.06 +0.04 42 0 1 0
27JUN25 8.25 C 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.68 +0.26 42 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.60 +0.26 42 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.52 +0.26 43 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.44 +0.26 42 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.36 +0.25 42 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.29 +0.25 42 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.22 +0.25 42 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.15 +0.24 42 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.09 +0.24 43 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.94 +0.23 43 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.80 +0.21 42 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.69 +0.20 42 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.59 +0.19 43 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.50 +0.17 43 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.43 +0.16 43 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.36 +0.14 43 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.30 +0.12 42 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.26 +0.11 43 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.22 +0.10 43 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.18 +0.08 42 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.15 +0.07 42 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.13 +0.07 43 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.11 +0.06 43 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.09 +0.05 43 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.08 +0.05 43 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.06 +0.04 42 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.05 +0.04 42 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.73 +0.26 42 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.66 +0.27 43 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.58 +0.26 42 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.51 +0.26 42 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.45 +0.26 43 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.38 +0.25 42 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.32 +0.26 43 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.26 +0.26 42 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.20 +0.25 42 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.07 +0.25 43 0 10 0
30DEC25 5.50 C 0.00 0.00 0.00 0.94 +0.22 42 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.84 +0.22 42 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.74 +0.21 42 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.66 +0.20 43 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.58 +0.19 43 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 0.51 +0.17 42 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.45 +0.16 43 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.40 +0.15 43 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.35 +0.14 43 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.31 +0.13 43 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.27 +0.12 43 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.23 +0.10 42 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.21 +0.10 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.80 +0.27 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.74 +0.27 43 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.67 +0.27 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.61 +0.27 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.54 +0.26 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.48 +0.26 42 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.43 +0.27 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.37 +0.26 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.32 +0.26 43 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.20 +0.26 43 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.08 +0.24 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.98 +0.24 43 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.88 +0.22 42 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.80 +0.22 43 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.72 +0.21 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.65 +0.20 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.58 +0.18 42 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.52 +0.17 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.47 +0.16 42 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.42 +0.15 42 0 0 0
TOTAL CALL 116 274 +109
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 -0.01 40 0 36 0
28MAR25 5.00 P 0.02 0.02 0.02 0.01 -0.02 36 1 94 0
28MAR25 5.25 P 0.05 0.05 0.05 0.04 -0.04 38 5 47 -5
28MAR25 5.50 P 0.09 0.09 0.08 0.08 -0.09 34 3 23 -1
28MAR25 5.75 P 0.18 0.18 0.18 0.19 -0.15 36 2 6 -2
28MAR25 6.00 P 0.00 0.00 0.00 0.33 -0.21 35 0 5 0
28MAR25 6.25 P 0.00 0.00 0.00 0.53 -0.22 37 0 5 0
28MAR25 6.50 P 0.00 0.00 0.00 0.74 -0.25 34 0 2 0
28MAR25 6.75 P 0.00 0.00 0.00 0.98 -0.26 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.23 -0.26 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.48 -0.26 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.73 -0.26 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.98 -0.26 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.23 -0.26 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.48 -0.26 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.73 -0.26 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.98 -0.26 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.23 -0.26 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.48 -0.26 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.73 -0.26 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 3.98 -0.26 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.23 -0.26 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.73 -0.26 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 5.23 -0.26 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 5.73 -0.26 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 6.23 -0.26 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 6.73 -0.26 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 7.23 -0.26 0 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 -0.02 33 0 3 0
29APR25 4.70 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.03 -0.02 36 0 46 0
29APR25 4.90 P 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.06 -0.03 37 0 11 0
29APR25 5.25 P 0.00 0.00 0.00 0.11 -0.06 36 0 14 0
29APR25 5.50 P 0.18 0.18 0.18 0.19 -0.08 36 1 16 +1
29APR25 5.75 P 0.30 0.30 0.30 0.30 -0.14 36 1 1 +1
29APR25 6.00 P 0.00 0.00 0.00 0.46 -0.15 38 0 8 0
29APR25 6.25 P 0.00 0.00 0.00 0.64 -0.16 40 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.81 -0.20 37 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.02 -0.23 37 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.25 -0.24 38 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.49 -0.25 39 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.73 -0.26 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.98 -0.26 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.23 -0.26 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.48 -0.26 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.73 -0.26 0 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.06 -0.01 41 0 30 0
29MAY25 4.70 P 0.00 0.00 0.00 0.07 -0.02 40 0 3 0
29MAY25 4.80 P 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.11 -0.03 41 0 5 0
29MAY25 5.00 P 0.00 0.00 0.00 0.13 -0.04 40 0 5 0
29MAY25 5.25 P 0.21 0.21 0.19 0.21 -0.05 41 5 11 -5
29MAY25 5.50 P 0.00 0.00 0.00 0.30 -0.09 40 0 1 0
29MAY25 5.75 P 0.00 0.00 0.00 0.42 -0.11 41 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.57 -0.13 42 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.74 -0.13 43 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.90 -0.17 41 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.10 -0.18 41 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.31 -0.20 42 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.53 -0.22 42 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.76 -0.23 42 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.99 -0.25 41 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.23 -0.26 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.48 -0.26 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.73 -0.26 0 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.06 -0.01 42 0 4 0
27JUN25 4.30 P 0.00 0.00 0.00 0.08 -0.01 43 0 1 0
27JUN25 4.40 P 0.00 0.00 0.00 0.10 -0.01 43 0 6 0
27JUN25 4.50 P 0.00 0.00 0.00 0.12 -0.01 43 0 51 0
27JUN25 4.60 P 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.16 -0.02 42 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.22 -0.03 42 0 0 0
27JUN25 5.00 P 0.22 0.22 0.22 0.25 -0.04 42 22 142 0
27JUN25 5.25 P 0.00 0.00 0.00 0.35 -0.05 42 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.46 -0.07 41 0 6 0
27JUN25 5.75 P 0.00 0.00 0.00 0.60 -0.09 41 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.75 -0.11 41 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.91 -0.16 40 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.13 -0.15 43 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.32 -0.17 42 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.53 -0.19 43 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.74 -0.20 42 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.97 -0.21 43 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.19 -0.22 42 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.42 -0.23 42 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.66 -0.24 42 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.90 -0.24 43 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.14 -0.24 43 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.38 -0.25 42 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.62 -0.25 40 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.87 -0.25 44 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 4.11 -0.26 40 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.36 -0.25 45 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.85 -0.26 43 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 5.34 -0.26 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 5.84 -0.25 52 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 6.33 -0.26 47 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 6.82 -0.26 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 7.32 -0.26 57 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.15 0.00 42 0 1 0
29SEP25 4.30 P 0.00 0.00 0.00 0.17 -0.01 42 0 1 0
29SEP25 4.40 P 0.00 0.00 0.00 0.20 0.00 42 0 9 0
29SEP25 4.50 P 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.36 -0.03 42 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.41 -0.02 43 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.51 -0.04 42 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.64 -0.05 43 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.78 -0.07 42 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.93 -0.08 42 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.10 -0.09 43 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.27 -0.12 42 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.46 -0.13 43 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.65 -0.15 42 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.86 -0.15 43 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.06 -0.17 42 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.28 -0.18 42 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.50 -0.19 42 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.72 -0.21 42 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.95 -0.21 42 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.18 -0.22 42 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.42 -0.22 42 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.66 -0.23 43 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.89 -0.24 41 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 4.13 -0.24 41 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.38 -0.24 44 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 4.86 -0.25 42 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 5.35 -0.25 42 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 5.84 -0.25 42 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 6.33 -0.26 40 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 6.82 -0.26 0 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 7.32 -0.26 47 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.26 +0.01 43 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.29 +0.01 43 0 8 0
30DEC25 4.50 P 0.00 0.00 0.00 0.32 0.00 42 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.35 0.00 42 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.39 -0.01 43 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.47 -0.01 42 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.51 -0.02 42 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.63 -0.02 42 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.76 -0.03 43 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.90 -0.04 43 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.05 -0.06 43 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.21 -0.07 42 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.38 -0.09 42 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.56 -0.10 42 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.75 -0.11 43 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.95 -0.12 43 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.15 -0.14 43 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.36 -0.15 43 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.57 -0.16 43 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.79 -0.17 43 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.01 -0.18 43 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.36 +0.01 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.43 0.00 42 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.47 0.00 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.51 0.00 42 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.56 0.00 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.60 0.00 42 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.72 -0.01 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.85 -0.02 43 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.99 -0.03 42 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.14 -0.04 42 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.30 -0.05 42 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.47 -0.07 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.65 -0.07 43 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.83 -0.09 42 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.02 -0.10 42 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.22 -0.12 42 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.42 -0.13 42 0 0 0
TOTAL PUT 40 609 -11
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$ 3.73
28MAR25 1.85 C 0.00 0.00 0.00 1.88 -0.05 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 1.83 -0.05 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 1.78 -0.05 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.73 -0.06 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.64 -0.05 111 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.54 -0.05 103 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.44 -0.05 94 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.34 -0.05 86 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.24 -0.05 78 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.14 -0.05 71 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.04 -0.05 64 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 0.94 -0.05 57 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 0.84 -0.05 50 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.74 -0.05 43 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 0.64 -0.05 37 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 0.54 -0.05 31 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.44 -0.05 25 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.36 -0.03 35 0 30 0
28MAR25 3.50 C 0.00 0.00 0.00 0.25 -0.05 22 0 10 0
28MAR25 3.60 C 0.21 0.21 0.21 0.18 -0.04 26 1 0 -1
28MAR25 3.70 C 0.15 0.15 0.10 0.12 -0.03 27 219 40 0
28MAR25 3.80 C 0.07 0.07 0.07 0.07 -0.03 26 8 49 +8
28MAR25 3.90 C 0.04 0.04 0.04 0.04 -0.02 26 30 70 -30
28MAR25 4.00 C 0.03 0.03 0.03 0.03 -0.01 30 1 48 -1
28MAR25 4.10 C 0.00 0.00 0.00 0.01 -0.01 27 0 4 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.24 -0.06 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.15 -0.05 47 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.05 -0.05 42 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.95 -0.05 37 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 0.85 -0.05 32 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.75 -0.05 27 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 0.65 -0.05 23 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.56 -0.04 27 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.46 -0.05 23 0 6 0
29APR25 3.40 C 0.00 0.00 0.00 0.38 -0.04 25 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 0.29 -0.05 23 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.23 -0.03 25 0 200 0
29APR25 3.70 C 0.00 0.00 0.00 0.16 -0.04 23 0 403 0
29APR25 3.80 C 0.00 0.00 0.00 0.12 -0.02 24 0 200 0
29APR25 3.90 C 0.10 0.10 0.09 0.08 -0.02 24 16 26 +16
29APR25 4.00 C 0.06 0.06 0.06 0.06 -0.01 25 14 14 +14
29APR25 4.10 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.03 0.00 27 0 114 0
29APR25 4.30 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.96 -0.05 31 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.86 -0.05 26 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.76 -0.05 22 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.67 -0.04 26 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.58 -0.04 26 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.49 -0.04 25 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.41 -0.03 25 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.32 -0.05 22 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.26 -0.03 23 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.20 -0.03 23 0 250 0
29MAY25 3.80 C 0.00 0.00 0.00 0.16 -0.02 24 0 250 0
29MAY25 3.90 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29MAY25 4.00 C 0.09 0.11 0.09 0.09 -0.01 24 14 11 +11
29MAY25 4.10 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 1.85 -0.05 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 1.80 -0.05 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.75 -0.05 0 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.66 -0.05 51 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.56 -0.05 45 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.46 -0.05 39 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.36 -0.05 32 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.97 -0.05 29 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.87 -0.05 25 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.77 -0.05 21 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 0.68 -0.05 24 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.59 -0.04 23 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.50 -0.05 22 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.43 -0.03 24 0 50 0
27JUN25 3.50 C 0.00 0.00 0.00 0.35 -0.04 23 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.23 -0.02 23 0 60 0
27JUN25 3.80 C 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.08 -0.01 24 0 2 0
27JUN25 4.20 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 1.85 -0.05 0 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.80 -0.05 0 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.75 -0.05 0 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.66 -0.05 44 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.56 -0.05 39 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.46 -0.05 34 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.36 -0.05 28 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.97 -0.05 25 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.87 -0.05 22 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.78 -0.05 23 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.69 -0.04 23 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.60 -0.05 22 0 1 0
29SEP25 3.30 C 0.00 0.00 0.00 0.52 -0.04 22 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.45 -0.04 23 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.38 -0.04 23 0 2 0
29SEP25 3.60 C 0.00 0.00 0.00 0.32 -0.03 23 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.27 -0.03 23 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.22 -0.03 22 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 18 0
29SEP25 4.10 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.66 -0.05 38 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.56 -0.05 34 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.46 -0.05 30 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.36 -0.05 26 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.07 -0.05 24 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.97 -0.05 22 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.88 -0.05 22 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.79 -0.05 22 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.71 -0.04 23 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.63 -0.04 22 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.56 -0.04 23 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.49 -0.04 22 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.43 -0.04 22 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.38 -0.03 23 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.33 -0.03 23 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.28 -0.03 22 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.24 -0.03 22 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.21 -0.02 23 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.18 -0.02 23 0 4 0
30DEC25 4.20 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.99 -0.05 23 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.90 -0.05 22 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.82 -0.05 22 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.75 -0.04 23 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.68 -0.04 23 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.61 -0.04 23 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.55 -0.03 23 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.49 -0.03 23 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.43 -0.04 22 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.39 -0.02 23 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.34 -0.03 23 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.30 -0.02 23 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.26 -0.03 22 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.23 -0.02 23 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.10 - 23 0 0 -
TOTAL CALL 303 1,864 +17
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 99 0 49 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 91 0 86 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 84 0 80 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 38 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
28MAR25 3.50 P 0.00 0.00 0.00 0.02 0.00 26 0 62 0
28MAR25 3.60 P 0.00 0.00 0.00 0.04 +0.01 25 0 30 0
28MAR25 3.70 P 0.06 0.08 0.06 0.08 +0.02 26 39 50 +9
28MAR25 3.80 P 0.00 0.00 0.00 0.13 +0.02 25 0 19 0
28MAR25 3.90 P 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.29 +0.04 29 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 0.37 +0.04 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.47 +0.05 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.57 +0.05 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.67 +0.05 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.77 +0.05 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.87 +0.05 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 136 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 3.30 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.03 0.00 25 0 24 0
29APR25 3.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 150 0
29APR25 3.60 P 0.00 0.00 0.00 0.08 +0.02 25 0 150 0
29APR25 3.70 P 0.00 0.00 0.00 0.11 +0.02 23 0 190 0
29APR25 3.80 P 0.00 0.00 0.00 0.17 +0.02 24 0 182 0
29APR25 3.90 P 0.00 0.00 0.00 0.23 +0.03 24 0 10 0
29APR25 4.00 P 0.00 0.00 0.00 0.31 +0.03 25 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.39 +0.03 25 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.48 +0.05 25 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.57 +0.05 0 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.67 +0.05 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.77 +0.05 0 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.87 +0.05 0 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.02 +0.01 26 0 41 0
29MAY25 3.30 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.10 +0.02 23 0 60 0
29MAY25 3.70 P 0.00 0.00 0.00 0.14 +0.02 23 0 250 0
29MAY25 3.80 P 0.18 0.18 0.18 0.20 +0.04 24 15 270 +15
29MAY25 3.90 P 0.00 0.00 0.00 0.26 +0.04 24 0 8 0
29MAY25 4.00 P 0.00 0.00 0.00 0.32 +0.03 23 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.41 +0.05 25 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.49 +0.05 24 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.58 +0.05 25 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.67 +0.05 0 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.77 +0.05 0 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.87 +0.05 0 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 160 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 156 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
27JUN25 3.10 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.03 0.00 22 0 22 0
27JUN25 3.30 P 0.05 0.05 0.05 0.05 +0.01 23 10 20 +10
27JUN25 3.40 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.26 +0.03 23 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.33 +0.04 24 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.41 +0.05 25 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 0.47 +0.04 22 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.56 +0.05 23 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.64 +0.04 22 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.73 +0.04 22 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.83 +0.05 24 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.92 +0.05 22 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 1.02 +0.05 25 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
29SEP25 3.10 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.12 +0.01 22 0 6 0
29SEP25 3.50 P 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.25 +0.02 22 0 9 0
29SEP25 3.80 P 0.00 0.00 0.00 0.31 +0.03 23 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.37 +0.03 22 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.44 +0.03 23 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.51 +0.03 22 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.59 +0.04 23 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.67 +0.04 22 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.76 +0.04 23 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.85 +0.05 23 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.94 +0.05 23 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.03 +0.05 23 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.29 +0.02 23 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.34 +0.02 22 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.40 +0.02 22 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.47 +0.03 22 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.54 +0.03 22 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.62 +0.04 23 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.69 +0.03 22 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.78 +0.04 23 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.86 +0.04 22 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.95 +0.04 23 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.04 +0.05 23 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.32 +0.03 23 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.37 +0.02 22 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.43 +0.03 22 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.50 +0.03 23 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.56 +0.03 22 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.64 +0.04 23 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.71 +0.03 22 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.79 +0.03 22 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.88 +0.04 23 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.96 +0.04 22 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.05 - 23 0 0 -
TOTAL PUT 64 2,386 +34
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$ 26.25
28MAR25 17.00 C 0.00 0.00 0.00 9.29 -0.05 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 8.79 -0.05 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 8.29 -0.06 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 7.79 -0.06 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 7.30 -0.05 51 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 6.80 -0.05 45 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 6.30 -0.05 39 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 5.30 -0.05 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 4.30 -0.06 0 0 31 0
28MAR25 23.00 C 0.00 0.00 0.00 3.41 +0.06 41 0 66 0
28MAR25 24.00 C 0.00 0.00 0.00 2.40 +0.05 29 0 150 0
28MAR25 25.00 C 0.00 0.00 0.00 1.48 +0.04 24 0 843 0
28MAR25 26.00 C 0.90 0.90 0.80 0.76 -0.01 23 14 239 0
28MAR25 27.00 C 0.38 0.40 0.31 0.31 -0.02 22 461 552 +284
28MAR25 28.00 C 0.15 0.15 0.14 0.10 -0.01 22 125 421 +13
28MAR25 29.00 C 0.06 0.06 0.06 0.03 0.00 23 60 190 +60
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 173 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 33 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 24 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 43 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29APR25 17.50 C 0.00 0.00 0.00 8.85 -0.06 0 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 8.36 -0.05 37 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 7.86 -0.05 29 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 7.36 -0.05 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 6.87 -0.05 30 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 6.37 -0.05 25 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 5.38 -0.05 24 0 41 0
29APR25 22.00 C 0.00 0.00 0.00 4.39 -0.05 21 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 3.51 +0.04 27 0 50 0
29APR25 24.00 C 0.00 0.00 0.00 2.57 +0.03 23 0 114 0
29APR25 25.00 C 0.00 0.00 0.00 1.74 +0.03 22 0 120 0
29APR25 26.00 C 0.00 0.00 0.00 1.06 +0.02 21 0 318 0
29APR25 27.00 C 0.00 0.00 0.00 0.58 +0.03 20 0 391 0
29APR25 28.00 C 0.29 0.30 0.29 0.29 +0.01 20 84 247 -80
29APR25 29.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 252 0
29APR25 30.00 C 0.00 0.00 0.00 0.05 0.00 20 0 130 0
29APR25 31.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 8.90 -0.05 33 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 8.40 -0.05 0 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 7.91 -0.05 30 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 7.41 -0.05 0 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 6.92 -0.05 27 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 6.42 -0.05 21 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 5.43 -0.05 19 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 4.45 -0.05 19 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 3.60 +0.04 26 0 520 0
29MAY25 24.00 C 0.00 0.00 0.00 2.69 +0.04 23 0 740 0
29MAY25 25.00 C 0.00 0.00 0.00 1.89 +0.03 21 0 396 0
29MAY25 26.00 C 0.00 0.00 0.00 1.23 +0.02 21 0 93 0
29MAY25 27.00 C 0.00 0.00 0.00 0.74 +0.01 20 0 66 0
29MAY25 28.00 C 0.00 0.00 0.00 0.41 +0.01 20 0 31 0
29MAY25 29.00 C 0.00 0.00 0.00 0.21 +0.01 20 0 202 0
29MAY25 30.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 190 0
29MAY25 31.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 120 0
29MAY25 32.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 8.90 -0.05 29 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 8.40 -0.05 0 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 7.91 -0.05 28 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 7.41 -0.05 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 6.92 -0.05 25 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 6.42 -0.05 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 5.43 -0.05 17 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 4.46 -0.04 20 0 0 0
27JUN25 23.00 C 3.56 3.56 3.56 3.60 0.00 24 1 2 +1
27JUN25 24.00 C 0.00 0.00 0.00 2.71 +0.02 22 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 1.92 -0.02 21 0 4 0
27JUN25 26.00 C 0.00 0.00 0.00 1.28 0.00 21 0 170 0
27JUN25 27.00 C 0.90 0.90 0.90 0.80 0.00 20 50 72 +49
27JUN25 28.00 C 0.00 0.00 0.00 0.47 +0.01 20 0 88 0
27JUN25 29.00 C 0.00 0.00 0.00 0.26 +0.01 20 0 4 0
27JUN25 30.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 8 0
27JUN25 31.00 C 0.00 0.00 0.00 0.07 0.00 20 0 8 0
27JUN25 32.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.02 0.00 21 0 8 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 3 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
27JUN25 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 178 0
27JUN25 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
27JUN25 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 8.90 -0.05 29 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 8.40 -0.05 0 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 7.91 -0.05 26 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 7.41 -0.05 21 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 6.92 -0.05 23 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 6.42 -0.05 20 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 5.44 -0.05 20 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 4.49 -0.04 20 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 3.60 -0.02 20 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 2.79 -0.01 20 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 2.11 0.00 20 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 1.56 +0.01 20 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 1.13 +0.03 20 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.80 +0.02 20 0 1 0
29SEP25 29.00 C 0.00 0.00 0.00 0.56 +0.03 20 0 10 0
29SEP25 30.00 C 0.00 0.00 0.00 0.38 +0.02 20 0 4 0
29SEP25 31.00 C 0.00 0.00 0.00 0.25 +0.02 20 0 23 0
29SEP25 32.00 C 0.00 0.00 0.00 0.17 +0.02 20 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.04 0.00 20 0 57 0
29SEP25 36.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 6 0
29SEP25 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
30DEC25 17.50 C 0.00 0.00 0.00 8.90 -0.05 23 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.40 -0.05 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.91 -0.05 21 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.41 -0.05 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.92 -0.05 19 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.43 -0.05 19 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.48 -0.04 20 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.59 -0.02 20 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 3.78 -0.01 20 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.07 +0.01 20 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 2.46 +0.01 20 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 1.95 +0.03 20 0 3 0
30DEC25 27.00 C 0.00 0.00 0.00 1.52 +0.03 20 0 15 0
30DEC25 28.00 C 0.00 0.00 0.00 1.17 +0.03 20 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.89 +0.03 20 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 0.67 +0.04 20 0 5 0
30DEC25 31.00 C 0.00 0.00 0.00 0.49 +0.03 20 0 5 0
30DEC25 32.00 C 0.00 0.00 0.00 0.36 +0.03 20 0 6 0
30DEC25 33.00 C 0.00 0.00 0.00 0.26 +0.02 20 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.18 +0.01 20 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 16 0
30DEC25 36.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.41 -0.04 21 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.91 -0.05 19 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.43 -0.04 20 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.95 -0.04 20 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.48 -0.04 20 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.60 -0.02 20 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.79 -0.01 20 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.06 0.00 20 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.41 +0.01 20 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.83 +0.02 20 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.33 +0.04 20 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.89 +0.04 20 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.52 +0.04 20 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.21 +0.05 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.94 +0.03 20 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.74 +0.04 20 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.58 +0.04 20 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.44 +0.03 20 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.33 +0.02 20 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.25 +0.02 20 0 0 0
TOTAL CALL 795 7,621 +327
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 560 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28MAR25 19.50 P 0.01 0.01 0.01 0.01 0.00 52 5 2 -5
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 61 0
28MAR25 22.00 P 0.01 0.01 0.01 0.01 0.00 33 2 148 -2
28MAR25 23.00 P 0.02 0.02 0.02 0.01 0.00 26 20 483 0
28MAR25 24.00 P 0.04 0.04 0.04 0.03 0.00 22 2 506 0
28MAR25 25.00 P 0.12 0.12 0.12 0.14 +0.01 22 3 509 +1
28MAR25 26.00 P 0.33 0.46 0.33 0.41 -0.01 21 208 295 +101
28MAR25 27.00 P 0.00 0.00 0.00 1.02 +0.02 23 0 66 0
28MAR25 28.00 P 0.00 0.00 0.00 1.77 -0.03 19 0 21 0
28MAR25 29.00 P 0.00 0.00 0.00 2.75 -0.01 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 3.75 +0.05 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 4.75 +0.05 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 5.75 +0.05 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 6.75 +0.05 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 7.75 +0.05 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 8.75 +0.05 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 9.75 +0.05 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 10.75 +0.05 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 11.75 +0.05 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 12.75 +0.05 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 27 0
29APR25 23.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 370 0
29APR25 24.00 P 0.00 0.00 0.00 0.10 0.00 20 0 239 0
29APR25 25.00 P 0.23 0.28 0.23 0.28 +0.01 20 16 201 +14
29APR25 26.00 P 0.00 0.00 0.00 0.62 +0.02 19 0 242 0
29APR25 27.00 P 0.00 0.00 0.00 1.16 +0.01 19 0 248 0
29APR25 28.00 P 0.00 0.00 0.00 1.92 +0.02 20 0 5 0
29APR25 29.00 P 0.00 0.00 0.00 2.76 -0.02 18 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 3.75 +0.05 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 4.75 +0.05 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 5.75 +0.05 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 6.75 +0.05 0 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 7.75 +0.05 0 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 8.75 +0.05 0 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 9.75 +0.05 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 6 0
29MAY25 23.00 P 0.00 0.00 0.00 0.17 +0.02 20 0 16 0
29MAY25 24.00 P 0.33 0.35 0.33 0.37 +0.03 20 25 29 +20
29MAY25 25.00 P 0.00 0.00 0.00 0.69 +0.02 19 0 132 0
29MAY25 26.00 P 0.00 0.00 0.00 1.18 +0.04 19 0 433 0
29MAY25 27.00 P 0.00 0.00 0.00 1.81 +0.02 18 0 118 0
29MAY25 28.00 P 0.00 0.00 0.00 2.57 0.00 17 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 3.43 -0.03 15 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 4.44 +0.06 20 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 5.40 +0.06 20 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 6.38 +0.06 20 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 7.36 +0.05 0 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 8.35 +0.05 0 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 9.34 +0.05 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
27JUN25 20.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 30 0
27JUN25 21.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 15 0
27JUN25 23.00 P 0.00 0.00 0.00 0.25 +0.03 20 0 11 0
27JUN25 24.00 P 0.00 0.00 0.00 0.49 +0.04 20 0 112 0
27JUN25 25.00 P 0.00 0.00 0.00 0.82 +0.02 19 0 34 0
27JUN25 26.00 P 0.00 0.00 0.00 1.30 +0.06 19 0 35 0
27JUN25 27.00 P 0.00 0.00 0.00 1.92 +0.03 19 0 16 0
27JUN25 28.00 P 0.00 0.00 0.00 2.65 +0.01 18 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 3.49 -0.04 17 0 1 0
27JUN25 30.00 P 0.00 0.00 0.00 4.48 +0.06 20 0 4 0
27JUN25 31.00 P 0.00 0.00 0.00 5.42 +0.06 20 0 4 0
27JUN25 32.00 P 0.00 0.00 0.00 6.39 +0.06 20 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 7.37 +0.06 21 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 8.35 +0.05 19 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 9.34 +0.05 18 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 10.33 +0.05 0 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 11.32 +0.05 0 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 12.31 +0.05 0 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 13.30 +0.05 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 41 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 4 0
29SEP25 21.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 20 0
29SEP25 22.00 P 0.00 0.00 0.00 0.26 +0.03 20 0 142 0
29SEP25 23.00 P 0.00 0.00 0.00 0.46 +0.04 20 0 139 0
29SEP25 24.00 P 0.00 0.00 0.00 0.75 +0.03 20 0 162 0
29SEP25 25.00 P 0.00 0.00 0.00 1.14 +0.06 20 0 18 0
29SEP25 26.00 P 0.00 0.00 0.00 1.64 +0.07 20 0 35 0
29SEP25 27.00 P 0.00 0.00 0.00 2.25 +0.08 20 0 3 0
29SEP25 28.00 P 0.00 0.00 0.00 2.95 +0.07 20 0 17 0
29SEP25 29.00 P 0.00 0.00 0.00 3.74 +0.07 20 0 21 0
29SEP25 30.00 P 0.00 0.00 0.00 4.59 +0.07 20 0 3 0
29SEP25 31.00 P 0.00 0.00 0.00 5.49 +0.06 20 0 2 0
29SEP25 32.00 P 0.00 0.00 0.00 6.43 +0.06 20 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 7.39 +0.06 20 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 8.37 +0.06 20 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 9.35 +0.05 20 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 10.34 +0.06 21 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 11.33 +0.06 22 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 12.32 +0.06 23 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 13.31 +0.05 24 0 1 0
30DEC25 17.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 394 0
30DEC25 18.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 85 0
30DEC25 18.50 P 0.00 0.00 0.00 0.04 0.00 19 0 103 0
30DEC25 19.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.24 +0.03 20 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.40 +0.04 20 0 51 0
30DEC25 23.00 P 0.00 0.00 0.00 0.64 +0.06 20 0 37 0
30DEC25 24.00 P 0.00 0.00 0.00 0.95 +0.06 20 0 19 0
30DEC25 25.00 P 0.00 0.00 0.00 1.36 +0.08 20 0 38 0
30DEC25 26.00 P 0.00 0.00 0.00 1.85 +0.02 20 0 17 0
30DEC25 27.00 P 0.00 0.00 0.00 2.44 +0.08 20 0 7 0
30DEC25 28.00 P 0.00 0.00 0.00 3.12 +0.09 20 0 22 0
30DEC25 29.00 P 0.00 0.00 0.00 3.87 +0.08 20 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.69 +0.08 20 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 5.56 +0.07 20 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.47 +0.06 20 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.41 +0.06 20 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.37 +0.05 19 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.35 +0.05 20 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.34 +0.06 21 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.33 +0.06 22 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.15 +0.02 20 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.20 +0.03 20 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.33 +0.03 20 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.53 +0.05 20 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.78 +0.06 20 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.11 +0.07 20 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 1.52 +0.08 20 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 2.02 +0.09 20 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 2.60 +0.09 20 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 3.25 +0.09 20 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.98 +0.09 20 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.77 +0.08 20 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.62 +0.08 20 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.51 +0.07 20 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.44 +0.07 20 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.39 +0.06 20 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.36 +0.06 20 0 0 0
TOTAL PUT 281 6,475 +129
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 4.20
28MAR25 1.60 C 0.00 0.00 0.00 2.60 -0.10 0 0 0 0
28MAR25 1.65 C 0.00 0.00 0.00 2.55 -0.10 0 0 0 0
28MAR25 1.70 C 0.00 0.00 0.00 2.50 -0.10 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 2.45 -0.10 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 2.40 -0.10 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 2.35 -0.10 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 2.30 -0.10 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 2.25 -0.10 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 2.20 -0.11 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 2.11 -0.10 130 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 2.01 -0.10 121 0 5 0
28MAR25 2.30 C 0.00 0.00 0.00 1.91 -0.10 113 0 10 0
28MAR25 2.40 C 0.00 0.00 0.00 1.81 -0.10 105 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.71 -0.10 97 0 6 0
28MAR25 2.60 C 0.00 0.00 0.00 1.61 -0.10 89 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.51 -0.10 82 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.41 -0.10 76 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 1.31 -0.10 69 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.21 -0.10 63 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.11 -0.10 56 0 45 0
28MAR25 3.20 C 0.00 0.00 0.00 1.01 -0.10 50 0 52 0
28MAR25 3.30 C 0.91 0.91 0.91 0.91 -0.11 45 4 58 0
28MAR25 3.40 C 0.00 0.00 0.00 0.81 -0.11 39 0 269 0
28MAR25 3.50 C 0.00 0.00 0.00 0.72 -0.11 48 0 881 0
28MAR25 3.60 C 0.00 0.00 0.00 0.63 -0.11 49 0 1,090 0
28MAR25 3.70 C 0.34 0.34 0.34 0.54 -0.12 47 6 834 0
28MAR25 3.80 C 0.00 0.00 0.00 0.46 -0.12 48 0 847 0
28MAR25 3.90 C 0.00 0.00 0.00 0.37 -0.13 43 0 762 0
28MAR25 4.00 C 0.00 0.00 0.00 0.32 -0.11 49 0 632 0
28MAR25 4.10 C 0.00 0.00 0.00 0.24 -0.12 44 0 1,047 0
28MAR25 4.20 C 0.20 0.20 0.15 0.19 -0.11 45 183 1,816 0
28MAR25 4.30 C 0.16 0.17 0.14 0.15 -0.11 46 791 2,809 +328
28MAR25 4.40 C 0.12 0.12 0.12 0.11 -0.10 45 100 957 +36
28MAR25 4.50 C 0.17 0.17 0.10 0.09 -0.08 47 226 798 +226
28MAR25 4.60 C 0.07 0.07 0.06 0.07 -0.07 48 101 102 +99
28MAR25 4.70 C 0.00 0.00 0.00 0.04 -0.07 44 0 176 0
28MAR25 4.80 C 0.05 0.05 0.05 0.03 -0.06 45 8 70 -8
28MAR25 4.90 C 0.00 0.00 0.00 0.02 -0.05 45 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 280 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 -0.02 51 0 225 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 230 0
29APR25 2.40 C 0.00 0.00 0.00 1.81 -0.10 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.72 -0.10 65 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.62 -0.10 59 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.52 -0.10 54 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.42 -0.10 49 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 1.32 -0.10 44 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.23 -0.10 51 0 1 0
29APR25 3.10 C 0.00 0.00 0.00 1.13 -0.10 47 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 1.04 -0.10 48 0 206 0
29APR25 3.30 C 0.00 0.00 0.00 0.95 -0.10 48 0 442 0
29APR25 3.40 C 0.00 0.00 0.00 0.86 -0.11 47 0 424 0
29APR25 3.50 C 0.00 0.00 0.00 0.78 -0.10 48 0 169 0
29APR25 3.60 C 0.65 0.65 0.65 0.70 -0.10 48 4 260 +4
29APR25 3.70 C 0.57 0.57 0.57 0.60 -0.12 43 63 123 +35
29APR25 3.80 C 0.00 0.00 0.00 0.53 -0.12 43 0 151 0
29APR25 3.90 C 0.00 0.00 0.00 0.47 -0.10 45 0 319 0
29APR25 4.00 C 0.00 0.00 0.00 0.41 -0.10 45 0 448 0
29APR25 4.10 C 0.32 0.32 0.32 0.36 -0.09 46 30 367 +20
29APR25 4.20 C 0.28 0.30 0.25 0.31 -0.09 46 55 1,032 -12
29APR25 4.30 C 0.23 0.26 0.23 0.26 -0.09 45 58 293 0
29APR25 4.40 C 0.20 0.21 0.20 0.23 -0.08 47 50 367 0
29APR25 4.50 C 0.16 0.16 0.16 0.19 -0.08 46 2 85 0
29APR25 4.60 C 0.14 0.14 0.14 0.16 -0.07 46 5 15 0
29APR25 4.70 C 0.00 0.00 0.00 0.13 -0.07 45 0 23 0
29APR25 4.80 C 0.00 0.00 0.00 0.11 -0.06 46 0 11 0
29APR25 4.90 C 0.00 0.00 0.00 0.09 -0.06 46 0 15 0
29APR25 5.00 C 0.00 0.00 0.00 0.08 - 47 0 0 -
29APR25 5.25 C 0.00 0.00 0.00 0.04 - 44 0 0 -
29APR25 5.50 C 0.00 0.00 0.00 0.03 - 47 0 0 -
29MAY25 2.70 C 0.00 0.00 0.00 1.52 -0.10 48 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.42 -0.10 43 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.33 -0.10 50 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.23 -0.10 46 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.14 -0.10 47 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.05 -0.10 47 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.96 -0.10 46 0 1 0
29MAY25 3.40 C 0.00 0.00 0.00 0.88 -0.10 47 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.80 -0.10 47 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.73 -0.09 48 0 350 0
29MAY25 3.70 C 0.00 0.00 0.00 0.66 -0.09 48 0 500 0
29MAY25 3.80 C 0.00 0.00 0.00 0.59 -0.09 47 0 308 0
29MAY25 3.90 C 0.00 0.00 0.00 0.53 -0.09 47 0 306 0
29MAY25 4.00 C 0.00 0.00 0.00 0.46 -0.08 46 0 430 0
29MAY25 4.10 C 0.00 0.00 0.00 0.41 -0.08 46 0 123 0
29MAY25 4.20 C 0.00 0.00 0.00 0.36 -0.08 46 0 74 0
29MAY25 4.30 C 0.00 0.00 0.00 0.32 -0.07 46 0 1,164 0
29MAY25 4.40 C 0.25 0.25 0.25 0.28 -0.07 46 2 42 0
29MAY25 4.50 C 0.00 0.00 0.00 0.25 -0.06 47 0 458 0
29MAY25 4.60 C 0.00 0.00 0.00 0.22 -0.05 47 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.19 -0.05 47 0 30 0
29MAY25 4.80 C 0.15 0.15 0.15 0.16 -0.06 46 1 1 +1
29MAY25 4.90 C 0.00 0.00 0.00 0.14 -0.05 46 0 10 0
29MAY25 5.00 C 0.00 0.00 0.00 0.12 - 46 0 0 -
29MAY25 5.25 C 0.10 0.10 0.10 0.08 - 46 1 1 -
29MAY25 5.50 C 0.00 0.00 0.00 0.06 - 47 0 0 -
27JUN25 1.60 C 0.00 0.00 0.00 2.61 -0.10 67 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 2.56 -0.10 0 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 2.51 -0.10 0 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 2.46 -0.10 0 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 2.41 -0.10 0 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.36 -0.10 0 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 2.31 -0.10 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 2.26 -0.10 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 2.21 -0.10 0 0 3 0
27JUN25 2.10 C 0.00 0.00 0.00 2.11 -0.10 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 2.01 -0.10 0 0 4 0
27JUN25 2.30 C 0.00 0.00 0.00 1.91 -0.10 0 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.82 -0.10 56 0 3 0
27JUN25 2.50 C 0.00 0.00 0.00 1.72 -0.10 52 0 6 0
27JUN25 2.60 C 0.00 0.00 0.00 1.62 -0.10 47 0 2 0
27JUN25 2.70 C 0.00 0.00 0.00 1.52 -0.10 43 0 15 0
27JUN25 2.80 C 0.00 0.00 0.00 1.43 -0.10 49 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.33 -0.11 45 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.24 -0.10 46 0 22 0
27JUN25 3.10 C 0.00 0.00 0.00 1.15 -0.11 45 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.07 -0.10 47 0 3 0
27JUN25 3.30 C 0.00 0.00 0.00 0.99 -0.10 48 0 31 0
27JUN25 3.40 C 0.00 0.00 0.00 0.91 -0.10 47 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.83 -0.10 46 0 40 0
27JUN25 3.60 C 0.00 0.00 0.00 0.76 -0.10 46 0 10 0
27JUN25 3.70 C 0.00 0.00 0.00 0.70 -0.09 47 0 5 0
27JUN25 3.80 C 0.00 0.00 0.00 0.64 -0.09 47 0 36 0
27JUN25 3.90 C 0.00 0.00 0.00 0.58 -0.09 47 0 8 0
27JUN25 4.00 C 0.00 0.00 0.00 0.51 -0.08 45 0 5,050 0
27JUN25 4.10 C 0.39 0.39 0.39 0.46 -0.08 45 30 46 +30
27JUN25 4.20 C 0.39 0.39 0.35 0.42 -0.07 46 60 110 +30
27JUN25 4.30 C 0.31 0.31 0.31 0.37 -0.08 45 30 774 -30
27JUN25 4.40 C 0.00 0.00 0.00 0.34 -0.07 46 0 11 0
27JUN25 4.50 C 0.00 0.00 0.00 0.30 -0.07 46 0 850 0
27JUN25 4.60 C 0.00 0.00 0.00 0.27 -0.07 46 0 6 0
27JUN25 4.70 C 0.00 0.00 0.00 0.24 -0.06 46 0 0 0
27JUN25 4.80 C 0.19 0.19 0.19 0.21 -0.06 46 30 86 +25
27JUN25 4.90 C 0.16 0.16 0.16 0.19 -0.06 46 30 44 +30
27JUN25 5.00 C 0.00 0.00 0.00 0.17 -0.05 46 0 325 0
27JUN25 5.25 C 0.00 0.00 0.00 0.13 -0.04 47 0 8 0
27JUN25 5.50 C 0.00 0.00 0.00 0.09 -0.04 46 0 50 0
29SEP25 1.60 C 0.00 0.00 0.00 2.61 -0.10 57 0 0 0
29SEP25 1.65 C 0.00 0.00 0.00 2.56 -0.10 0 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 2.51 -0.10 0 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 2.46 -0.10 0 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 2.41 -0.10 0 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 2.36 -0.10 0 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 2.31 -0.10 0 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 2.26 -0.10 0 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 2.21 -0.10 0 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 2.11 -0.10 0 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 2.02 -0.10 51 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.92 -0.10 47 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.82 -0.10 43 0 1 0
29SEP25 2.50 C 0.00 0.00 0.00 1.73 -0.10 46 0 50 0
29SEP25 2.60 C 0.00 0.00 0.00 1.64 -0.10 46 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.55 -0.10 46 0 5 0
29SEP25 2.80 C 0.00 0.00 0.00 1.46 -0.10 45 0 30 0
29SEP25 2.90 C 0.00 0.00 0.00 1.38 -0.09 45 0 5 0
29SEP25 3.00 C 0.00 0.00 0.00 1.30 -0.09 45 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.22 -0.09 45 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.14 -0.10 44 0 15 0
29SEP25 3.30 C 0.00 0.00 0.00 1.07 -0.10 44 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.00 -0.10 44 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.94 -0.09 45 0 153 0
29SEP25 3.60 C 0.00 0.00 0.00 0.88 -0.09 45 0 50 0
29SEP25 3.70 C 0.00 0.00 0.00 0.82 -0.08 45 0 30 0
29SEP25 3.80 C 0.00 0.00 0.00 0.76 -0.09 44 0 20 0
29SEP25 3.90 C 0.00 0.00 0.00 0.71 -0.08 45 0 30 0
29SEP25 4.00 C 0.00 0.00 0.00 0.66 -0.08 45 0 6 0
29SEP25 4.10 C 0.00 0.00 0.00 0.61 -0.08 44 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.55 -0.09 43 0 12 0
29SEP25 4.30 C 0.00 0.00 0.00 0.53 -0.05 45 0 5 0
29SEP25 4.40 C 0.00 0.00 0.00 0.49 -0.05 45 0 4 0
29SEP25 4.50 C 0.00 0.00 0.00 0.45 -0.07 44 0 10 0
29SEP25 4.60 C 0.00 0.00 0.00 0.42 -0.06 45 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.38 -0.07 44 0 12 0
29SEP25 4.80 C 0.00 0.00 0.00 0.36 -0.04 45 0 6 0
29SEP25 4.90 C 0.00 0.00 0.00 0.33 -0.05 45 0 11 0
29SEP25 5.00 C 0.00 0.00 0.00 0.30 -0.06 44 0 19 0
29SEP25 5.25 C 0.00 0.00 0.00 0.25 -0.04 45 0 313 0
29SEP25 5.50 C 0.00 0.00 0.00 0.19 -0.04 44 0 50 0
30DEC25 2.30 C 0.00 0.00 0.00 1.94 -0.10 45 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.85 -0.10 44 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.76 -0.11 43 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.68 -0.10 44 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.60 -0.10 44 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.52 -0.10 44 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.44 -0.11 43 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.37 -0.10 44 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.30 -0.10 44 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.23 -0.10 44 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.16 -0.11 43 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.10 -0.10 44 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.04 -0.10 44 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 0.98 -0.10 44 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.92 -0.11 43 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.87 -0.10 44 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.82 -0.10 44 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.77 -0.10 43 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.72 -0.10 43 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.66 -0.12 42 0 16 0
30DEC25 4.30 C 0.00 0.00 0.00 0.64 -0.09 43 0 25 0
30DEC25 4.40 C 0.00 0.00 0.00 0.60 -0.09 43 0 71 0
30DEC25 4.50 C 0.00 0.00 0.00 0.56 -0.09 43 0 19 0
30DEC25 4.60 C 0.00 0.00 0.00 0.53 -0.08 43 0 35 0
30DEC25 4.70 C 0.00 0.00 0.00 0.50 -0.08 44 0 55 0
30DEC25 4.80 C 0.00 0.00 0.00 0.47 -0.06 44 0 1 0
30DEC25 4.90 C 0.00 0.00 0.00 0.44 -0.06 44 0 12 0
30DEC25 5.00 C 0.00 0.00 0.00 0.41 - 44 0 0 -
30DEC25 5.25 C 0.00 0.00 0.00 0.35 - 44 0 0 -
30DEC25 5.50 C 0.00 0.00 0.00 0.30 - 44 0 0 -
30MAR26 3.00 C 0.00 0.00 0.00 1.44 -0.11 43 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.37 -0.11 43 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.31 -0.11 43 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.25 -0.11 44 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.18 -0.12 43 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.13 -0.11 44 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.07 -0.11 43 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.02 -0.11 43 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.97 -0.10 44 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.92 -0.11 43 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.87 -0.11 43 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.83 -0.10 44 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.76 -0.13 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.75 -0.10 44 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.71 -0.10 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.67 -0.10 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.63 -0.10 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.60 -0.10 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.57 -0.09 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.54 -0.09 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.51 - 43 0 0 -
30MAR26 5.25 C 0.00 0.00 0.00 0.45 - 44 0 0 -
30MAR26 5.50 C 0.00 0.00 0.00 0.39 - 43 0 0 -
TOTAL CALL 1,870 31,172 +814
28MAR25 1.60 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28MAR25 1.65 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 185 0 10 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 174 0 10 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 164 0 2 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 159 0 2 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 154 0 30 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 145 0 12 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 136 0 17 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 127 0 33 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 119 0 12 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 112 0 80 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 97 0 79 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 91 0 54 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 59 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 85 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 165 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 64 0 169 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 407 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 -0.01 52 0 1,145 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 1,485 0
28MAR25 3.60 P 0.04 0.04 0.04 0.02 -0.02 48 50 1,176 0
28MAR25 3.70 P 0.05 0.06 0.05 0.04 -0.01 51 4 1,251 +2
28MAR25 3.80 P 0.09 0.09 0.09 0.05 -0.02 47 100 858 -100
28MAR25 3.90 P 0.12 0.14 0.11 0.08 -0.02 49 248 1,095 -209
28MAR25 4.00 P 0.17 0.17 0.15 0.11 -0.02 49 54 766 +46
28MAR25 4.10 P 0.19 0.20 0.18 0.15 -0.02 49 291 865 +187
28MAR25 4.20 P 0.25 0.26 0.23 0.20 -0.01 49 150 153 +61
28MAR25 4.30 P 0.33 0.33 0.30 0.25 -0.01 48 390 411 +390
28MAR25 4.40 P 0.37 0.37 0.37 0.32 0.00 50 80 142 +80
28MAR25 4.50 P 0.00 0.00 0.00 0.39 +0.01 50 0 1 0
28MAR25 4.60 P 0.00 0.00 0.00 0.46 +0.01 48 0 1 0
28MAR25 4.70 P 0.00 0.00 0.00 0.54 +0.03 47 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.63 +0.04 49 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.72 +0.05 49 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.81 +0.06 47 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.05 +0.08 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.30 +0.09 0 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 -0.01 45 0 4 0
29APR25 3.20 P 0.00 0.00 0.00 0.02 -0.01 48 0 204 0
29APR25 3.30 P 0.03 0.03 0.03 0.03 -0.01 48 4 370 0
29APR25 3.40 P 0.00 0.00 0.00 0.04 -0.01 47 0 88 0
29APR25 3.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 497 0
29APR25 3.60 P 0.00 0.00 0.00 0.08 -0.01 48 0 379 0
29APR25 3.70 P 0.14 0.14 0.14 0.10 -0.01 47 4 275 0
29APR25 3.80 P 0.17 0.18 0.14 0.13 0.00 47 70 183 0
29APR25 3.90 P 0.21 0.21 0.19 0.17 0.00 49 3 79 +2
29APR25 4.00 P 0.25 0.25 0.24 0.21 0.00 49 136 162 +16
29APR25 4.10 P 0.00 0.00 0.00 0.25 0.00 48 0 206 0
29APR25 4.20 P 0.35 0.35 0.34 0.30 0.00 48 100 262 +100
29APR25 4.30 P 0.38 0.38 0.38 0.36 +0.01 49 30 150 +29
29APR25 4.40 P 0.00 0.00 0.00 0.42 +0.02 49 0 60 0
29APR25 4.50 P 0.00 0.00 0.00 0.49 +0.03 50 0 250 0
29APR25 4.60 P 0.00 0.00 0.00 0.56 +0.03 50 0 250 0
29APR25 4.70 P 0.65 0.65 0.65 0.64 +0.04 51 10 11 +10
29APR25 4.80 P 0.00 0.00 0.00 0.69 +0.02 46 0 254 0
29APR25 4.90 P 0.00 0.00 0.00 0.77 +0.04 46 0 253 0
29APR25 5.00 P 0.00 0.00 0.00 0.86 - 47 0 0 -
29APR25 5.25 P 0.00 0.00 0.00 1.08 - 47 0 0 -
29APR25 5.50 P 0.00 0.00 0.00 1.31 - 46 0 0 -
29MAY25 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.03 0.00 48 0 10 0
29MAY25 3.10 P 0.00 0.00 0.00 0.04 0.00 48 0 56 0
29MAY25 3.20 P 0.00 0.00 0.00 0.06 0.00 50 0 26 0
29MAY25 3.30 P 0.00 0.00 0.00 0.07 0.00 48 0 104 0
29MAY25 3.40 P 0.00 0.00 0.00 0.09 0.00 48 0 67 0
29MAY25 3.50 P 0.00 0.00 0.00 0.12 +0.01 49 0 265 0
29MAY25 3.60 P 0.00 0.00 0.00 0.14 0.00 47 0 282 0
29MAY25 3.70 P 0.21 0.21 0.21 0.18 +0.01 49 5 530 0
29MAY25 3.80 P 0.00 0.00 0.00 0.21 +0.01 48 0 343 0
29MAY25 3.90 P 0.00 0.00 0.00 0.26 +0.02 49 0 320 0
29MAY25 4.00 P 0.00 0.00 0.00 0.30 +0.02 48 0 544 0
29MAY25 4.10 P 0.00 0.00 0.00 0.35 +0.02 48 0 269 0
29MAY25 4.20 P 0.45 0.45 0.45 0.41 +0.03 49 3 3 +3
29MAY25 4.30 P 0.00 0.00 0.00 0.47 +0.03 49 0 10 0
29MAY25 4.40 P 0.00 0.00 0.00 0.52 +0.02 48 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.58 +0.02 47 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.65 +0.04 47 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.72 +0.04 47 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.80 +0.05 47 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.88 +0.06 48 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.96 - 48 0 0 -
29MAY25 5.25 P 0.00 0.00 0.00 1.17 - 48 0 0 -
29MAY25 5.50 P 0.00 0.00 0.00 1.39 - 47 0 0 -
27JUN25 1.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 67 0 23 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 154 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 75 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
27JUN25 2.70 P 0.00 0.00 0.00 0.02 0.00 48 0 32 0
27JUN25 2.80 P 0.00 0.00 0.00 0.03 0.00 49 0 68 0
27JUN25 2.90 P 0.00 0.00 0.00 0.04 0.00 49 0 51 0
27JUN25 3.00 P 0.00 0.00 0.00 0.05 0.00 48 0 184 0
27JUN25 3.10 P 0.00 0.00 0.00 0.07 0.00 49 0 38 0
27JUN25 3.20 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.10 0.00 47 0 5,000 0
27JUN25 3.40 P 0.00 0.00 0.00 0.13 +0.01 48 0 6 0
27JUN25 3.50 P 0.00 0.00 0.00 0.15 0.00 47 0 3 0
27JUN25 3.60 P 0.24 0.24 0.24 0.19 +0.01 48 5 35 +5
27JUN25 3.70 P 0.00 0.00 0.00 0.22 +0.01 48 0 100 0
27JUN25 3.80 P 0.00 0.00 0.00 0.26 +0.01 48 0 10 0
27JUN25 3.90 P 0.00 0.00 0.00 0.30 +0.01 47 0 208 0
27JUN25 4.00 P 0.41 0.41 0.41 0.35 +0.01 48 2 32 +2
27JUN25 4.10 P 0.00 0.00 0.00 0.40 +0.01 48 0 90 0
27JUN25 4.20 P 0.00 0.00 0.00 0.46 +0.02 48 0 0 0
27JUN25 4.30 P 0.61 0.61 0.61 0.52 +0.02 48 30 30 +30
27JUN25 4.40 P 0.00 0.00 0.00 0.58 +0.02 48 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.63 +0.01 47 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.70 +0.04 47 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.77 +0.04 47 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.84 +0.04 47 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.92 +0.05 47 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.00 +0.05 47 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.20 +0.06 47 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.42 +0.07 47 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP25 2.40 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.03 0.00 45 0 12 0
29SEP25 2.60 P 0.00 0.00 0.00 0.04 0.00 45 0 25 0
29SEP25 2.70 P 0.00 0.00 0.00 0.05 0.00 45 0 26 0
29SEP25 2.80 P 0.00 0.00 0.00 0.06 0.00 44 0 46 0
29SEP25 2.90 P 0.00 0.00 0.00 0.08 0.00 45 0 15 0
29SEP25 3.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 69 0
29SEP25 3.10 P 0.00 0.00 0.00 0.12 +0.01 45 0 55 0
29SEP25 3.20 P 0.00 0.00 0.00 0.14 0.00 44 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.17 +0.01 45 0 1 0
29SEP25 3.40 P 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.23 +0.01 44 0 10 0
29SEP25 3.60 P 0.00 0.00 0.00 0.27 +0.01 45 0 21 0
29SEP25 3.70 P 0.00 0.00 0.00 0.31 +0.02 45 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.35 +0.01 44 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.40 +0.02 45 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.45 +0.02 45 0 3 0
29SEP25 4.10 P 0.00 0.00 0.00 0.50 +0.02 45 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.57 +0.04 46 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.61 +0.01 45 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.67 +0.03 45 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.73 +0.03 44 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.80 +0.04 45 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.87 +0.04 45 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.94 +0.05 45 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.01 +0.05 45 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.08 +0.05 44 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.28 +0.06 45 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.48 +0.06 45 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.10 0.00 44 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.14 -0.01 43 0 100 0
30DEC25 3.10 P 0.00 0.00 0.00 0.17 0.00 44 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.20 0.00 44 0 7 0
30DEC25 3.30 P 0.00 0.00 0.00 0.23 0.00 44 0 26 0
30DEC25 3.40 P 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.30 0.00 44 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.34 0.00 44 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.38 0.00 43 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.42 0.00 43 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.47 0.00 43 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.52 0.00 43 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.57 0.00 43 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.65 +0.03 45 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.69 -0.01 44 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.75 +0.01 44 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.81 +0.01 44 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.87 +0.01 43 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.94 +0.02 44 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.01 +0.02 44 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.08 +0.02 44 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.15 - 43 0 0 -
30DEC25 5.25 P 0.00 0.00 0.00 1.34 - 44 0 0 -
30DEC25 5.50 P 0.00 0.00 0.00 1.54 - 44 0 0 -
30MAR26 3.00 P 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.32 -0.01 43 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.36 -0.01 43 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.40 -0.01 43 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.44 -0.01 43 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.49 -0.01 43 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.54 0.00 43 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.59 -0.01 43 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.64 -0.01 43 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.72 +0.02 45 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.76 -0.02 44 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.82 0.00 44 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.88 +0.01 44 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.94 +0.01 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.01 +0.01 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.07 +0.01 43 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.14 +0.01 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.21 - 43 0 0 -
30MAR26 5.25 P 0.00 0.00 0.00 1.40 - 44 0 0 -
30MAR26 5.50 P 0.00 0.00 0.00 1.59 - 43 0 0 -
TOTAL PUT 1,769 24,115 +654
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$ 27.60
28MAR25 9.25 C 0.00 0.00 0.00 18.37 +1.15 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 18.12 +1.15 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 17.87 +1.15 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 17.62 +1.14 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 17.13 +1.15 141 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 16.63 +1.15 131 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 16.13 +1.15 120 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 15.63 +1.15 107 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 15.13 +1.15 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 14.63 +1.15 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 14.13 +1.15 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 13.63 +1.14 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 13.14 +1.15 97 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 12.64 +1.15 90 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 12.14 +1.15 82 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 11.64 +1.15 73 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 11.14 +1.15 59 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 10.64 +1.15 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 10.14 +1.15 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 9.64 +1.14 0 0 10 0
28MAR25 18.50 C 0.00 0.00 0.00 9.15 +1.15 63 0 15 0
28MAR25 19.00 C 0.00 0.00 0.00 8.65 +1.15 57 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 8.15 +1.14 52 0 2 0
28MAR25 20.00 C 0.00 0.00 0.00 7.65 +1.14 46 0 7 0
28MAR25 21.00 C 0.00 0.00 0.00 6.67 +1.13 53 0 2 0
28MAR25 22.00 C 0.00 0.00 0.00 5.70 +1.09 52 0 2 0
28MAR25 23.00 C 0.00 0.00 0.00 4.77 +1.14 52 0 22 0
28MAR25 24.00 C 3.70 3.70 3.50 3.80 +0.97 45 8 24 +8
28MAR25 25.00 C 0.00 0.00 0.00 3.00 +0.86 48 0 149 0
28MAR25 26.00 C 1.78 1.78 1.78 2.31 +0.75 50 1 518 0
28MAR25 27.00 C 1.62 1.62 1.62 1.72 +0.56 51 2 500 +2
28MAR25 28.00 C 0.95 1.30 0.95 1.27 +0.48 52 31 89 -11
28MAR25 29.00 C 0.67 1.00 0.67 0.93 +0.41 54 11 234 +10
28MAR25 30.00 C 0.56 0.72 0.56 0.63 +0.30 53 15 144 +10
28MAR25 31.00 C 0.58 0.58 0.58 0.41 +0.21 53 1 65 +1
28MAR25 32.00 C 0.00 0.00 0.00 0.27 +0.15 53 0 46 0
28MAR25 33.00 C 0.00 0.00 0.00 0.17 +0.10 53 0 54 0
28MAR25 34.00 C 0.00 0.00 0.00 0.10 +0.06 53 0 36 0
28MAR25 35.00 C 0.17 0.17 0.17 0.06 +0.03 53 119 146 -105
28MAR25 36.00 C 0.00 0.00 0.00 0.04 +0.02 54 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 1 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 73 0 85 0
29APR25 16.00 C 0.00 0.00 0.00 11.70 +1.15 54 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 11.20 +1.15 47 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 10.71 +1.15 51 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 10.21 +1.14 46 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 9.72 +1.14 48 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 9.23 +1.14 48 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 8.75 +1.14 49 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 8.27 +1.14 49 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 7.79 +1.12 48 0 260 0
29APR25 21.00 C 0.00 0.00 0.00 6.86 +1.14 48 0 362 0
29APR25 22.00 C 0.00 0.00 0.00 5.97 +1.07 48 0 310 0
29APR25 23.00 C 0.00 0.00 0.00 5.13 +1.13 48 0 264 0
29APR25 24.00 C 0.00 0.00 0.00 4.25 +0.96 45 0 560 0
29APR25 25.00 C 0.00 0.00 0.00 3.55 +0.87 46 0 601 0
29APR25 26.00 C 0.00 0.00 0.00 2.92 +0.79 46 0 20 0
29APR25 27.00 C 2.20 2.20 2.20 2.39 +0.68 47 18 39 +18
29APR25 28.00 C 0.00 0.00 0.00 1.96 +0.61 48 0 68 0
29APR25 29.00 C 1.35 1.67 1.35 1.62 +0.58 50 86 106 +27
29APR25 30.00 C 1.18 1.18 1.18 1.27 +0.49 50 3 42 +3
29APR25 31.00 C 0.00 0.00 0.00 0.98 +0.41 49 0 15 0
29APR25 32.00 C 0.00 0.00 0.00 0.75 +0.33 49 0 1 0
29APR25 33.00 C 0.00 0.00 0.00 0.57 +0.27 49 0 44 0
29APR25 34.00 C 0.00 0.00 0.00 0.43 +0.21 49 0 0 0
29APR25 35.00 C 0.43 0.43 0.40 0.32 +0.17 49 40 80 0
29APR25 36.00 C 0.00 0.00 0.00 0.24 +0.13 49 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 0.17 +0.09 49 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 0.13 +0.08 49 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 10.30 +1.14 47 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 9.82 +1.14 47 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 9.34 +1.13 47 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 8.87 +1.12 47 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 8.41 +1.12 47 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 7.96 +1.11 47 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 7.07 +1.08 47 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 6.23 +1.05 47 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 5.45 +1.05 47 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 4.64 +0.91 45 0 0 0
29MAY25 25.00 C 3.72 3.85 3.72 3.93 +0.80 44 2 132 0
29MAY25 26.00 C 0.00 0.00 0.00 3.38 +0.76 46 0 503 0
29MAY25 27.00 C 2.64 2.64 2.64 2.87 +0.72 46 2 365 0
29MAY25 28.00 C 0.00 0.00 0.00 2.44 +0.65 47 0 400 0
29MAY25 29.00 C 0.00 0.00 0.00 2.05 +0.59 47 0 415 0
29MAY25 30.00 C 1.55 1.78 1.55 1.72 +0.56 48 2 31 -2
29MAY25 31.00 C 0.00 0.00 0.00 1.41 +0.49 48 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 1.15 +0.42 48 0 7 0
29MAY25 33.00 C 0.00 0.00 0.00 0.93 +0.36 48 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 0.75 +0.31 48 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 0.60 +0.27 47 0 6 0
29MAY25 36.00 C 0.00 0.00 0.00 0.46 +0.20 47 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 0.38 +0.18 47 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 0.29 +0.14 47 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 17.72 +1.15 0 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 17.23 +1.15 52 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 16.74 +1.15 59 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 16.24 +1.15 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 15.75 +1.15 50 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 15.26 +1.15 53 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 14.76 +1.15 0 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 14.27 +1.15 46 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 13.78 +1.15 47 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 13.29 +1.15 47 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 12.80 +1.15 46 0 2 0
27JUN25 15.50 C 0.00 0.00 0.00 12.31 +1.14 45 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 11.83 +1.14 47 0 40 0
27JUN25 16.50 C 0.00 0.00 0.00 11.35 +1.14 47 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 10.87 +1.13 46 0 1 0
27JUN25 17.50 C 0.00 0.00 0.00 10.40 +1.13 47 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 9.93 +1.12 46 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 9.47 +1.12 46 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 9.01 +1.10 46 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 8.57 +1.10 46 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 8.13 +1.08 46 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 7.28 +1.05 46 0 4 0
27JUN25 22.00 C 0.00 0.00 0.00 6.48 +1.01 46 0 2 0
27JUN25 23.00 C 0.00 0.00 0.00 5.73 +1.03 46 0 30 0
27JUN25 24.00 C 0.00 0.00 0.00 4.99 +0.94 45 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 4.36 +0.88 45 0 7 0
27JUN25 26.00 C 0.00 0.00 0.00 3.70 +0.73 44 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 3.21 +0.66 45 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 2.82 +0.65 46 0 10 0
27JUN25 29.00 C 0.00 0.00 0.00 2.44 +0.61 47 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 2.10 +0.56 47 0 1 0
27JUN25 31.00 C 0.00 0.00 0.00 1.78 +0.50 47 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 1.50 +0.45 47 0 15 0
27JUN25 33.00 C 0.00 0.00 0.00 1.26 +0.40 47 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 1.05 +0.36 47 0 15 0
27JUN25 35.00 C 0.00 0.00 0.00 0.88 +0.32 47 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.71 +0.26 46 0 20 0
27JUN25 37.00 C 0.00 0.00 0.00 0.58 +0.21 46 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.48 +0.18 46 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 0.40 +0.16 46 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 0.32 +0.13 46 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.27 +0.12 46 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.22 +0.10 46 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 0.18 +0.08 46 0 0 0
27JUN25 44.00 C 0.33 0.33 0.33 0.14 +0.06 46 1 2 +1
29SEP25 11.50 C 0.00 0.00 0.00 16.26 +1.15 49 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 15.77 +1.15 51 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 15.27 +1.14 0 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 14.78 +1.15 41 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 14.29 +1.15 44 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 13.80 +1.14 44 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 13.32 +1.15 47 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 12.83 +1.14 45 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 12.35 +1.14 46 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 11.87 +1.13 45 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 11.40 +1.13 46 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 10.94 +1.13 46 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 10.47 +1.11 45 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 10.02 +1.11 46 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 9.58 +1.10 46 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 9.14 +1.08 46 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 8.73 +1.09 46 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 8.31 +1.06 46 0 15 0
29SEP25 21.00 C 0.00 0.00 0.00 7.52 +1.03 46 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 6.78 +1.00 46 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 6.09 +0.95 46 0 3 0
29SEP25 24.00 C 0.00 0.00 0.00 5.46 +0.91 46 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 4.87 +0.85 46 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 4.35 +0.78 46 0 5 0
29SEP25 27.00 C 0.00 0.00 0.00 3.86 +0.76 46 0 16 0
29SEP25 28.00 C 0.00 0.00 0.00 3.47 +0.74 46 0 4 0
29SEP25 29.00 C 0.00 0.00 0.00 3.04 +0.66 46 0 2 0
29SEP25 30.00 C 0.00 0.00 0.00 2.69 +0.60 46 0 17 0
29SEP25 31.00 C 0.00 0.00 0.00 2.38 +0.57 46 0 1 0
29SEP25 32.00 C 0.00 0.00 0.00 2.10 +0.51 46 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 1.84 +0.46 46 0 1 0
29SEP25 34.00 C 0.00 0.00 0.00 1.63 +0.43 46 0 10 0
29SEP25 35.00 C 0.00 0.00 0.00 1.43 +0.39 46 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 1.26 +0.36 46 0 5 0
29SEP25 37.00 C 0.00 0.00 0.00 1.11 +0.32 46 0 5 0
29SEP25 38.00 C 0.00 0.00 0.00 0.97 +0.30 46 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.86 +0.27 46 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.75 +0.24 46 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 0.66 +0.22 46 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 0.58 +0.20 46 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 0.50 +0.17 46 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 0.44 +0.16 46 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.92 +1.13 44 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.46 +1.12 44 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.01 +1.11 44 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.57 +1.10 44 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.14 +1.08 44 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.72 +1.07 44 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.31 +1.05 44 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.92 +1.04 44 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.54 +1.03 44 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.81 +0.98 44 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.13 +0.94 44 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.50 +0.89 44 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.93 +0.86 44 0 42 0
30DEC25 25.00 C 0.00 0.00 0.00 5.40 +0.82 44 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 4.91 +0.89 44 0 29 0
30DEC25 27.00 C 0.00 0.00 0.00 4.46 +0.73 44 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 3.95 +0.59 43 0 50 0
30DEC25 29.00 C 0.00 0.00 0.00 3.66 +0.63 44 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 3.34 +0.62 44 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 3.01 +0.55 44 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.73 +0.53 44 0 10 0
30DEC25 33.00 C 0.00 0.00 0.00 2.47 +0.49 44 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 2.22 +0.44 44 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 2.02 +0.44 44 0 5 0
30DEC25 36.00 C 0.00 0.00 0.00 1.82 +0.39 44 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 1.64 +0.36 44 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 1.49 +0.35 44 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.91 +1.03 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.54 +1.03 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.18 +1.02 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.82 +0.99 43 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.16 +0.97 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.52 +0.91 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.95 +0.89 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.40 +0.84 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.91 +0.82 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 5.44 +0.91 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.00 +0.73 43 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.49 +0.60 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.22 +0.65 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.89 +0.64 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.57 +0.60 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.27 +0.55 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 3.01 +0.55 43 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 2.76 +0.50 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 2.52 +0.46 43 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 2.33 +0.46 43 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 2.13 +0.42 43 0 0 0
TOTAL CALL 342 7,188 -38
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 173 0 5 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 161 0 10 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 110 0 98 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 95 0 35 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 26 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 34 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 57 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 74 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 155 0
28MAR25 21.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 168 0
28MAR25 22.00 P 0.00 0.00 0.00 0.05 -0.04 52 0 150 0
28MAR25 23.00 P 0.00 0.00 0.00 0.11 -0.10 52 0 232 0
28MAR25 24.00 P 0.18 0.18 0.17 0.23 -0.16 52 8 43 -8
28MAR25 25.00 P 0.34 0.35 0.34 0.42 -0.25 52 4 231 +4
28MAR25 26.00 P 0.00 0.00 0.00 0.70 -0.37 52 0 496 0
28MAR25 27.00 P 1.20 1.20 1.13 1.08 -0.52 51 38 416 +6
28MAR25 28.00 P 0.00 0.00 0.00 1.64 -0.66 53 0 106 0
28MAR25 29.00 P 0.00 0.00 0.00 2.30 -0.77 55 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 3.04 -0.77 57 0 200 0
28MAR25 31.00 P 0.00 0.00 0.00 3.75 -0.94 53 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 4.60 -1.02 52 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 5.51 -1.07 53 0 10 0
28MAR25 34.00 P 0.00 0.00 0.00 6.45 -1.11 53 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 7.42 -1.13 53 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 8.40 -1.15 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 9.40 -1.15 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 10.40 -1.15 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 11.40 -1.15 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 12.40 -1.15 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 13.40 -1.15 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 14.40 -1.15 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 15.40 -1.15 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 16.40 -1.15 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 5 0
29APR25 18.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 14 0
29APR25 19.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 14 0
29APR25 19.50 P 0.00 0.00 0.00 0.05 -0.02 48 0 20 0
29APR25 20.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 275 0
29APR25 21.00 P 0.10 0.10 0.09 0.14 -0.04 49 40 340 +40
29APR25 22.00 P 0.00 0.00 0.00 0.24 -0.07 49 0 421 0
29APR25 23.00 P 0.31 0.31 0.31 0.39 -0.11 48 10 380 +10
29APR25 24.00 P 0.51 0.51 0.51 0.60 -0.17 48 1 611 -1
29APR25 25.00 P 0.00 0.00 0.00 0.88 -0.23 48 0 596 0
29APR25 26.00 P 1.16 1.16 1.16 1.23 -0.32 48 2 37 +2
29APR25 27.00 P 0.00 0.00 0.00 1.67 -0.45 48 0 29 0
29APR25 28.00 P 0.00 0.00 0.00 2.24 -0.53 49 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 2.87 -0.63 50 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 3.58 -0.58 51 0 17 0
29APR25 31.00 P 0.00 0.00 0.00 4.20 -0.77 49 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 4.98 -0.84 49 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 5.81 -0.91 49 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 6.68 -0.96 49 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 7.58 -1.01 49 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 8.51 -1.06 49 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 9.46 -1.09 49 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 10.43 -1.12 49 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 12 0
29MAY25 18.50 P 0.00 0.00 0.00 0.07 -0.02 47 0 12 0
29MAY25 19.00 P 0.00 0.00 0.00 0.10 -0.02 47 0 3 0
29MAY25 19.50 P 0.00 0.00 0.00 0.13 -0.03 47 0 3 0
29MAY25 20.00 P 0.00 0.00 0.00 0.17 -0.04 47 0 2 0
29MAY25 21.00 P 0.00 0.00 0.00 0.27 -0.07 47 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.42 -0.10 47 0 31 0
29MAY25 23.00 P 0.00 0.00 0.00 0.61 -0.15 46 0 17 0
29MAY25 24.00 P 0.00 0.00 0.00 0.87 -0.19 46 0 15 0
29MAY25 25.00 P 1.24 1.24 1.24 1.19 -0.25 46 4 145 0
29MAY25 26.00 P 0.00 0.00 0.00 1.57 -0.34 46 0 470 0
29MAY25 27.00 P 0.00 0.00 0.00 2.03 -0.45 46 0 410 0
29MAY25 28.00 P 0.00 0.00 0.00 2.60 -0.52 47 0 415 0
29MAY25 29.00 P 0.00 0.00 0.00 3.22 -0.59 48 0 410 0
29MAY25 30.00 P 0.00 0.00 0.00 3.89 -0.56 48 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 4.53 -0.70 47 0 15 0
29MAY25 32.00 P 0.00 0.00 0.00 5.28 -0.76 47 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 6.07 -0.82 47 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 6.90 -0.88 47 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 7.76 -0.94 47 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 8.65 -0.98 47 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 9.57 -1.02 47 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 10.50 -1.06 47 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 30 0
27JUN25 15.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 7 0
27JUN25 16.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 55 0
27JUN25 16.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.08 -0.02 46 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 0.11 -0.02 47 0 17 0
27JUN25 18.50 P 0.00 0.00 0.00 0.14 -0.03 46 0 3 0
27JUN25 19.00 P 0.00 0.00 0.00 0.18 -0.04 46 0 2 0
27JUN25 19.50 P 0.00 0.00 0.00 0.23 -0.06 46 0 8 0
27JUN25 20.00 P 0.00 0.00 0.00 0.28 -0.08 46 0 13 0
27JUN25 21.00 P 0.00 0.00 0.00 0.41 -0.10 46 0 1 0
27JUN25 22.00 P 0.00 0.00 0.00 0.60 -0.13 46 0 53 0
27JUN25 23.00 P 0.00 0.00 0.00 0.83 -0.18 45 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 1.12 -0.24 45 0 15 0
27JUN25 25.00 P 0.00 0.00 0.00 1.47 -0.30 46 0 15 0
27JUN25 26.00 P 0.00 0.00 0.00 1.88 -0.37 46 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 2.36 -0.45 46 0 15 0
27JUN25 28.00 P 0.00 0.00 0.00 2.92 -0.51 46 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 3.53 -0.57 47 0 15 0
27JUN25 30.00 P 0.00 0.00 0.00 4.20 -0.54 47 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 4.81 -0.67 46 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 5.54 -0.73 46 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 6.31 -0.79 46 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 7.10 -0.85 46 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 7.95 -0.88 46 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 8.81 -0.93 46 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 9.70 -0.97 46 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 10.61 -1.01 46 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 11.54 -1.04 46 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 12.48 -1.08 46 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 13.45 -1.10 46 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 14.42 -1.13 46 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 15.41 -1.14 47 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 16.40 -1.15 0 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP25 12.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.04 0.00 46 0 1 0
29SEP25 13.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 1 0
29SEP25 14.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 11 0
29SEP25 14.50 P 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.12 -0.02 46 0 11 0
29SEP25 15.50 P 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.20 -0.03 46 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.24 -0.04 46 0 17 0
29SEP25 17.00 P 0.00 0.00 0.00 0.30 -0.04 46 0 11 0
29SEP25 17.50 P 0.00 0.00 0.00 0.36 -0.06 46 0 3 0
29SEP25 18.00 P 0.00 0.00 0.00 0.44 -0.06 46 0 3 0
29SEP25 18.50 P 0.00 0.00 0.00 0.52 -0.08 46 0 15 0
29SEP25 19.00 P 0.00 0.00 0.00 0.61 -0.10 46 0 45 0
29SEP25 19.50 P 0.00 0.00 0.00 0.72 -0.10 46 0 15 0
29SEP25 20.00 P 0.00 0.00 0.00 0.82 -0.11 46 0 11 0
29SEP25 21.00 P 0.00 0.00 0.00 1.09 -0.12 46 0 11 0
29SEP25 22.00 P 0.00 0.00 0.00 1.40 -0.19 46 0 4 0
29SEP25 23.00 P 0.00 0.00 0.00 1.74 -0.25 46 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 2.15 -0.28 46 0 3 0
29SEP25 25.00 P 0.00 0.00 0.00 2.60 -0.33 46 0 50 0
29SEP25 26.00 P 0.00 0.00 0.00 3.09 -0.34 46 0 14 0
29SEP25 27.00 P 0.00 0.00 0.00 3.63 -0.42 46 0 3 0
29SEP25 28.00 P 0.00 0.00 0.00 4.14 -0.55 45 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 4.83 -0.51 46 0 1 0
29SEP25 30.00 P 0.00 0.00 0.00 5.48 -0.58 46 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 6.17 -0.61 46 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 6.90 -0.66 46 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 7.64 -0.70 46 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 8.43 -0.73 46 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 9.22 -0.78 46 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 10.05 -0.81 46 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 10.89 -0.85 46 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 11.74 -0.88 46 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 12.62 -0.91 46 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 13.51 -0.93 46 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 14.41 -0.95 46 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 15.33 -0.97 46 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 16.24 -1.00 46 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 17.18 -1.00 46 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.34 -0.06 44 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.41 -0.07 44 0 10 0
30DEC25 17.00 P 0.00 0.00 0.00 0.49 -0.07 44 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.57 -0.09 44 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.66 -0.11 44 0 1 0
30DEC25 18.50 P 0.00 0.00 0.00 0.77 -0.11 44 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.88 -0.14 44 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 1.00 -0.15 44 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 1.14 -0.15 44 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 1.43 -0.21 44 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 1.78 -0.23 44 0 20 0
30DEC25 23.00 P 0.00 0.00 0.00 2.16 -0.27 44 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 2.58 -0.32 44 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 3.05 -0.35 44 0 50 0
30DEC25 26.00 P 0.00 0.00 0.00 3.55 -0.52 44 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.09 -0.45 44 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.78 -0.38 45 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.28 -0.54 44 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 5.94 -0.56 44 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 6.61 -0.62 44 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.32 -0.64 44 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.05 -0.69 44 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.80 -0.73 44 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.59 -0.75 44 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.39 -0.79 44 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.21 -0.82 44 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 12.05 -0.84 44 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.97 -0.14 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.10 -0.15 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.24 -0.15 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.38 -0.18 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.71 -0.20 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.06 -0.25 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.47 -0.27 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.90 -0.32 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.38 -0.35 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.89 -0.52 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.44 -0.43 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.14 -0.34 44 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.61 -0.53 43 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.27 -0.54 43 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.94 -0.58 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.63 -0.62 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.36 -0.64 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.10 -0.69 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.86 -0.72 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.65 -0.74 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.45 -0.79 43 0 0 0
TOTAL PUT 107 8,134 +53
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$ 36.80
28MAR25 17.50 C 0.00 0.00 0.00 19.34 +0.45 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 18.84 +0.44 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 18.34 +0.44 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 17.85 +0.45 95 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 17.35 +0.45 88 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 16.85 +0.45 81 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 15.85 +0.45 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 14.85 +0.44 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 13.86 +0.45 69 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 12.86 +0.45 59 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 11.86 +0.45 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 10.87 +0.45 55 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 9.87 +0.44 48 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 8.89 +0.44 52 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 7.91 +0.42 50 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 6.95 +0.40 50 0 14 0
28MAR25 31.00 C 0.00 0.00 0.00 6.02 +0.38 49 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 5.14 +0.35 50 0 25 0
28MAR25 33.00 C 4.18 4.18 4.18 4.18 +0.21 44 1 71 +1
28MAR25 34.00 C 3.23 3.23 3.23 3.44 +0.21 46 1 64 -1
28MAR25 35.00 C 2.72 2.72 2.72 2.78 +0.20 47 1 103 -1
28MAR25 36.00 C 2.22 2.22 2.22 2.20 +0.08 48 40 413 +20
28MAR25 37.00 C 1.60 1.69 1.60 1.71 +0.11 48 103 216 -100
28MAR25 38.00 C 0.00 0.00 0.00 1.30 +0.06 49 0 458 0
28MAR25 39.00 C 0.99 1.01 0.98 0.97 +0.03 49 33 153 +29
28MAR25 40.00 C 0.74 0.77 0.69 0.72 +0.03 50 4 124 +3
28MAR25 41.00 C 0.60 0.60 0.60 0.54 +0.04 51 4 189 +4
28MAR25 42.00 C 0.00 0.00 0.00 0.38 +0.03 50 0 108 0
28MAR25 43.00 C 0.30 0.31 0.30 0.26 +0.02 50 25 159 +25
28MAR25 44.00 C 0.00 0.00 0.00 0.18 +0.01 50 0 105 0
28MAR25 45.00 C 0.00 0.00 0.00 0.12 +0.01 50 0 131 0
28MAR25 46.00 C 0.00 0.00 0.00 0.08 0.00 50 0 74 0
28MAR25 47.00 C 0.00 0.00 0.00 0.05 0.00 50 0 86 0
28MAR25 48.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 80 0
28MAR25 49.00 C 0.00 0.00 0.00 0.02 0.00 50 0 199 0
28MAR25 50.00 C 0.01 0.01 0.01 0.01 0.00 49 50 62 +50
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 43 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 13.94 +0.45 44 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 12.95 +0.44 43 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 11.96 +0.44 42 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 10.98 +0.43 42 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 10.02 +0.42 43 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 9.07 +0.41 43 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 8.14 +0.39 43 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 7.25 +0.37 43 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 6.39 +0.34 43 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 5.58 +0.31 43 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 4.69 +0.19 39 0 83 0
29APR25 34.00 C 0.00 0.00 0.00 4.01 +0.21 40 0 95 0
29APR25 35.00 C 3.60 3.60 3.60 3.40 +0.17 41 20 200 -20
29APR25 36.00 C 0.00 0.00 0.00 2.86 +0.13 41 0 114 0
29APR25 37.00 C 2.25 2.42 2.25 2.39 +0.11 42 2 32 +1
29APR25 38.00 C 0.00 0.00 0.00 1.99 +0.09 42 0 32 0
29APR25 39.00 C 1.65 1.80 1.65 1.66 +0.08 43 55 45 +29
29APR25 40.00 C 0.00 0.00 0.00 1.36 +0.08 43 0 69 0
29APR25 41.00 C 0.00 0.00 0.00 1.09 +0.06 43 0 48 0
29APR25 42.00 C 0.00 0.00 0.00 0.86 +0.04 43 0 38 0
29APR25 43.00 C 0.00 0.00 0.00 0.68 +0.04 43 0 16 0
29APR25 44.00 C 0.00 0.00 0.00 0.53 +0.02 43 0 13 0
29APR25 45.00 C 0.51 0.53 0.51 0.41 +0.02 43 6 11 +6
29APR25 46.00 C 0.00 0.00 0.00 0.31 +0.01 43 0 34 0
29MAY25 25.00 C 0.00 0.00 0.00 12.04 +0.44 40 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 11.08 +0.45 41 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 10.13 +0.44 41 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 9.20 +0.44 40 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 8.30 +0.43 40 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 7.43 +0.41 40 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 6.61 +0.41 41 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 5.83 +0.39 40 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 5.00 +0.13 38 0 11 0
29MAY25 34.00 C 0.00 0.00 0.00 4.32 +0.11 38 0 17 0
29MAY25 35.00 C 0.00 0.00 0.00 3.76 +0.18 39 0 160 0
29MAY25 36.00 C 0.00 0.00 0.00 3.22 +0.16 40 0 215 0
29MAY25 37.00 C 0.00 0.00 0.00 2.76 +0.19 40 0 100 0
29MAY25 38.00 C 0.00 0.00 0.00 2.37 +0.21 41 0 8 0
29MAY25 39.00 C 0.00 0.00 0.00 2.03 +0.24 41 0 0 0
29MAY25 40.00 C 1.77 1.77 1.77 1.70 +0.23 41 10 10 +10
29MAY25 41.00 C 0.00 0.00 0.00 1.40 +0.19 41 0 15 0
29MAY25 42.00 C 0.00 0.00 0.00 1.15 +0.16 41 0 58 0
29MAY25 43.00 C 0.00 0.00 0.00 0.95 +0.16 41 0 1 0
29MAY25 44.00 C 0.00 0.00 0.00 0.74 +0.12 40 0 3 0
29MAY25 45.00 C 0.00 0.00 0.00 0.60 +0.10 40 0 1 0
29MAY25 46.00 C 0.00 0.00 0.00 0.49 +0.10 41 0 11 0
27JUN25 17.50 C 0.00 0.00 0.00 19.45 +0.45 49 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 18.95 +0.45 0 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 18.46 +0.45 49 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 17.96 +0.45 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 17.47 +0.45 47 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 16.97 +0.45 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 15.98 +0.45 38 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 14.99 +0.45 37 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 14.01 +0.45 41 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 13.02 +0.44 38 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 12.05 +0.44 39 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 11.09 +0.43 39 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 10.15 +0.42 39 0 10 0
27JUN25 28.00 C 0.00 0.00 0.00 9.24 +0.42 39 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 8.35 +0.40 39 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 7.51 +0.39 39 0 1 0
27JUN25 31.00 C 0.00 0.00 0.00 6.71 +0.37 39 0 20 0
27JUN25 32.00 C 0.00 0.00 0.00 5.95 +0.34 39 0 20 0
27JUN25 33.00 C 0.00 0.00 0.00 5.22 +0.18 39 0 15 0
27JUN25 34.00 C 0.00 0.00 0.00 4.59 +0.22 39 0 26 0
27JUN25 35.00 C 0.00 0.00 0.00 3.90 +0.10 37 0 30 0
27JUN25 36.00 C 0.00 0.00 0.00 3.45 +0.20 39 0 40 0
27JUN25 37.00 C 3.11 3.11 3.11 2.96 +0.13 38 7 15 +7
27JUN25 38.00 C 0.00 0.00 0.00 2.58 +0.13 39 0 34 0
27JUN25 39.00 C 0.00 0.00 0.00 2.24 +0.15 39 0 3 0
27JUN25 40.00 C 0.00 0.00 0.00 1.94 +0.17 40 0 3 0
27JUN25 41.00 C 0.00 0.00 0.00 1.63 +0.13 40 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 1.39 +0.13 40 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 1.16 +0.10 40 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 0.95 +0.10 39 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 0.79 +0.08 39 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 0.66 +0.07 39 0 5 0
27JUN25 47.00 C 0.00 0.00 0.00 0.54 +0.05 39 0 3 0
27JUN25 48.00 C 0.00 0.00 0.00 0.45 +0.05 39 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.37 +0.04 39 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 0.31 +0.04 39 0 10 0
27JUN25 52.50 C 0.00 0.00 0.00 0.19 +0.03 39 0 55 0
29SEP25 17.50 C 0.00 0.00 0.00 19.45 +0.45 46 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 18.95 +0.45 0 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 18.46 +0.45 44 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 17.96 +0.45 38 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 17.47 +0.45 42 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 16.97 +0.45 37 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 15.99 +0.45 40 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 15.01 +0.44 39 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 14.05 +0.44 39 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 13.10 +0.43 39 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 12.17 +0.42 39 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 11.28 +0.41 39 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 10.42 +0.40 39 0 2 -3
29SEP25 28.00 C 0.00 0.00 0.00 9.60 +0.39 39 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 8.83 +0.37 39 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 8.08 +0.34 39 0 4 0
29SEP25 31.00 C 0.00 0.00 0.00 7.41 +0.34 39 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 6.75 +0.31 39 0 281 0
29SEP25 33.00 C 0.00 0.00 0.00 6.16 +0.31 39 0 40 0
29SEP25 34.00 C 0.00 0.00 0.00 5.59 +0.28 39 0 59 0
29SEP25 35.00 C 0.00 0.00 0.00 5.08 +0.27 39 0 2 0
29SEP25 36.00 C 0.00 0.00 0.00 4.58 +0.23 39 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 4.16 +0.24 39 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 3.73 +0.20 39 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 3.38 +0.20 39 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 3.03 +0.20 39 0 16 0
29SEP25 41.00 C 0.00 0.00 0.00 2.72 +0.16 39 0 15 0
29SEP25 42.00 C 0.00 0.00 0.00 2.44 +0.16 39 0 16 0
29SEP25 43.00 C 0.00 0.00 0.00 2.17 +0.13 39 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 1.95 +0.13 39 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 1.74 +0.13 39 0 2 0
29SEP25 46.00 C 0.00 0.00 0.00 1.55 +0.11 39 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 1.38 +0.10 39 0 6 0
30DEC25 23.00 C 0.00 0.00 0.00 14.20 +0.42 39 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.33 +0.41 39 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.48 +0.39 39 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 11.69 +0.39 39 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.92 +0.37 39 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.20 +0.37 39 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.49 +0.34 39 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.85 +0.34 39 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.21 +0.32 39 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.64 +0.31 39 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 7.07 +0.31 39 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 6.55 +0.28 39 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 6.06 +0.28 39 0 20 0
30DEC25 36.00 C 0.00 0.00 0.00 5.58 +0.25 39 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 5.16 +0.24 39 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 4.75 +0.24 39 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 4.37 +0.21 39 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 4.03 +0.21 39 0 8 0
30DEC25 41.00 C 0.00 0.00 0.00 3.69 +0.20 39 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 3.39 +0.17 39 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 3.12 +0.17 39 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 2.85 +0.17 39 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 2.61 +0.14 39 0 14 0
30DEC25 46.00 C 0.00 0.00 0.00 2.40 +0.13 39 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 2.20 +0.14 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.22 +0.37 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.53 +0.37 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.83 +0.35 39 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.20 +0.35 39 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.57 +0.35 39 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.98 +0.32 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.42 +0.32 39 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.87 +0.30 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.38 +0.29 39 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 6.90 +0.29 39 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 6.43 +0.26 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.02 +0.25 39 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.62 +0.25 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.22 +0.22 39 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.89 +0.22 39 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.56 +0.22 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.23 +0.20 39 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 3.94 +0.18 39 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.68 +0.18 39 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.42 +0.18 39 0 0 0
TOTAL CALL 362 5,132 +60
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
28MAR25 22.00 P 0.01 0.01 0.01 0.01 0.00 82 50 97 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 68 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 37 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 360 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 93 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 72 0
28MAR25 28.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 148 0
28MAR25 29.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 128 0
28MAR25 30.00 P 0.09 0.10 0.09 0.08 -0.05 50 8 322 +6
28MAR25 31.00 P 0.15 0.15 0.15 0.15 -0.06 50 7 89 -6
28MAR25 32.00 P 0.00 0.00 0.00 0.26 -0.08 50 0 198 0
28MAR25 33.00 P 0.46 0.46 0.39 0.44 -0.11 50 27 263 +4
28MAR25 34.00 P 0.78 0.78 0.61 0.66 -0.16 50 25 41 +16
28MAR25 35.00 P 1.14 1.14 1.14 0.99 -0.18 50 15 54 -15
28MAR25 36.00 P 0.00 0.00 0.00 1.42 -0.19 51 0 71 0
28MAR25 37.00 P 0.00 0.00 0.00 1.94 -0.25 52 0 3 0
28MAR25 38.00 P 0.00 0.00 0.00 2.53 -0.27 52 0 8 0
28MAR25 39.00 P 0.00 0.00 0.00 3.21 -0.28 53 0 1 0
28MAR25 40.00 P 0.00 0.00 0.00 3.85 -0.39 50 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 4.65 -0.40 50 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 5.49 -0.43 50 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 6.38 -0.44 50 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 7.31 -0.44 50 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 8.26 -0.44 50 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 9.22 -0.45 49 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 10.21 -0.45 51 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 11.20 -0.45 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 12.20 -0.45 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 13.20 -0.45 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 15.70 -0.45 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 18.20 -0.45 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 20.70 -0.45 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 23.20 -0.45 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 25.70 -0.45 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 28.20 -0.45 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 30.70 -0.45 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 165 0
29APR25 25.00 P 0.00 0.00 0.00 0.02 0.00 44 0 14 0
29APR25 26.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 42 0
29APR25 27.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 45 0
29APR25 28.00 P 0.12 0.12 0.12 0.11 -0.03 43 1 27 0
29APR25 29.00 P 0.00 0.00 0.00 0.17 -0.06 43 0 57 0
29APR25 30.00 P 0.00 0.00 0.00 0.28 -0.06 43 0 149 0
29APR25 31.00 P 0.43 0.43 0.43 0.42 -0.08 43 16 259 0
29APR25 32.00 P 0.00 0.00 0.00 0.61 -0.10 43 0 113 0
29APR25 33.00 P 0.00 0.00 0.00 0.85 -0.13 43 0 91 0
29APR25 34.00 P 1.29 1.29 1.29 1.17 -0.13 43 15 126 +15
29APR25 35.00 P 0.00 0.00 0.00 1.56 -0.13 44 0 66 0
29APR25 36.00 P 2.02 2.02 2.02 2.01 -0.16 44 1 64 0
29APR25 37.00 P 0.00 0.00 0.00 2.50 -0.26 44 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 3.09 -0.35 44 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 3.75 -0.28 45 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 4.33 -0.36 43 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 5.06 -0.39 43 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 5.84 -0.41 43 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 6.67 -0.42 43 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 7.54 -0.42 43 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 8.42 -0.44 43 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 9.35 -0.43 43 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.07 0.00 41 0 13 0
29MAY25 26.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 110 0
29MAY25 27.00 P 0.00 0.00 0.00 0.18 -0.01 41 0 89 0
29MAY25 28.00 P 0.00 0.00 0.00 0.27 -0.02 40 0 31 0
29MAY25 29.00 P 0.00 0.00 0.00 0.39 -0.05 40 0 38 0
29MAY25 30.00 P 0.00 0.00 0.00 0.56 -0.05 40 0 16 0
29MAY25 31.00 P 0.00 0.00 0.00 0.77 -0.05 40 0 48 0
29MAY25 32.00 P 0.00 0.00 0.00 1.02 -0.07 40 0 102 0
29MAY25 33.00 P 0.00 0.00 0.00 1.34 -0.08 40 0 30 0
29MAY25 34.00 P 0.00 0.00 0.00 1.71 -0.09 40 0 50 0
29MAY25 35.00 P 0.00 0.00 0.00 2.14 -0.13 40 0 126 0
29MAY25 36.00 P 0.00 0.00 0.00 2.67 -0.14 40 0 236 0
29MAY25 37.00 P 0.00 0.00 0.00 3.26 -0.05 41 0 100 0
29MAY25 38.00 P 0.00 0.00 0.00 3.78 -0.14 40 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 4.44 -0.29 40 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 5.19 -0.24 41 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 5.93 -0.27 40 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 6.70 -0.30 41 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 7.52 -0.30 41 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 8.35 -0.34 40 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 9.22 -0.35 40 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 10.11 -0.36 40 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
27JUN25 22.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 33 0
27JUN25 23.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 35 0
27JUN25 24.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 3 0
27JUN25 25.00 P 0.14 0.14 0.14 0.12 -0.02 39 100 943 +100
27JUN25 26.00 P 0.00 0.00 0.00 0.18 -0.03 39 0 27 0
27JUN25 27.00 P 0.00 0.00 0.00 0.28 -0.03 39 0 141 0
27JUN25 28.00 P 0.00 0.00 0.00 0.40 -0.05 39 0 52 0
27JUN25 29.00 P 0.00 0.00 0.00 0.54 -0.09 39 0 46 0
27JUN25 30.00 P 0.00 0.00 0.00 0.76 -0.06 39 0 65 0
27JUN25 31.00 P 0.00 0.00 0.00 1.00 -0.07 39 0 9 0
27JUN25 32.00 P 0.00 0.00 0.00 1.28 -0.10 39 0 22 0
27JUN25 33.00 P 0.00 0.00 0.00 1.62 -0.12 39 0 30 0
27JUN25 34.00 P 0.00 0.00 0.00 2.01 -0.12 39 0 1 0
27JUN25 35.00 P 0.00 0.00 0.00 2.47 -0.13 39 0 7 0
27JUN25 36.00 P 0.00 0.00 0.00 2.99 -0.12 39 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 3.57 -0.14 39 0 4 0
27JUN25 38.00 P 0.00 0.00 0.00 4.24 -0.07 40 0 5 0
27JUN25 39.00 P 0.00 0.00 0.00 4.80 -0.15 39 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 5.46 -0.30 39 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 6.17 -0.33 39 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 6.94 -0.33 39 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 7.72 -0.36 39 0 2 0
27JUN25 44.00 P 0.00 0.00 0.00 8.55 -0.36 39 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 9.39 -0.38 39 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 10.26 -0.39 39 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 11.15 -0.40 39 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 12.06 -0.40 39 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 12.97 -0.41 39 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 13.91 -0.41 39 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 16.28 -0.42 39 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.05 0.00 40 0 1 0
29SEP25 20.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 12 0
29SEP25 21.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.14 -0.02 39 0 3 0
29SEP25 23.00 P 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.30 -0.03 39 0 2 0
29SEP25 25.00 P 0.00 0.00 0.00 0.40 -0.05 39 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 0.55 -0.05 39 0 4 0
29SEP25 27.00 P 0.00 0.00 0.00 0.72 -0.06 39 0 1 0
29SEP25 28.00 P 0.00 0.00 0.00 0.92 -0.07 39 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 1.16 -0.09 39 0 3 0
29SEP25 30.00 P 0.00 0.00 0.00 1.43 -0.11 39 0 32 0
29SEP25 31.00 P 0.00 0.00 0.00 1.76 -0.11 39 0 1 0
29SEP25 32.00 P 0.00 0.00 0.00 2.10 -0.14 39 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 2.51 -0.14 39 0 20 0
29SEP25 34.00 P 0.00 0.00 0.00 2.93 -0.18 39 0 10 0
29SEP25 35.00 P 0.00 0.00 0.00 3.42 -0.18 39 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 3.92 -0.21 39 0 10 0
29SEP25 37.00 P 0.00 0.00 0.00 4.48 -0.22 39 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 5.05 -0.25 39 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 5.69 -0.26 39 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 6.34 -0.26 39 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 7.03 -0.29 39 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 7.75 -0.29 39 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 8.48 -0.32 39 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 9.26 -0.33 39 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 10.05 -0.33 39 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 10.86 -0.36 39 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 11.70 -0.36 39 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.42 -0.03 39 0 12 0
30DEC25 24.00 P 0.00 0.00 0.00 0.54 -0.06 39 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.71 -0.06 39 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.91 -0.06 39 0 1 0
30DEC25 27.00 P 0.00 0.00 0.00 1.12 -0.08 39 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.39 -0.08 39 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.66 -0.11 39 0 1 0
30DEC25 30.00 P 0.00 0.00 0.00 1.99 -0.11 39 0 11 0
30DEC25 31.00 P 0.00 0.00 0.00 2.33 -0.13 39 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 2.73 -0.14 39 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 3.15 -0.14 39 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.61 -0.17 39 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 4.10 -0.17 39 0 200 0
30DEC25 36.00 P 0.00 0.00 0.00 4.60 -0.21 39 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 5.17 -0.21 39 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 5.75 -0.21 39 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.36 -0.25 39 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.01 -0.25 39 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 7.67 -0.26 39 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.37 -0.28 39 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.09 -0.29 39 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 9.82 -0.30 39 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.59 -0.32 39 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.38 -0.32 39 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.18 -0.32 39 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.24 -0.07 39 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.50 -0.08 39 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.78 -0.09 39 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.11 -0.10 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.45 -0.10 39 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.83 -0.13 39 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.24 -0.13 39 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.66 -0.16 39 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.15 -0.16 39 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.64 -0.17 39 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.15 -0.21 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.73 -0.20 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.31 -0.20 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.90 -0.24 39 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.55 -0.24 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.21 -0.24 39 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.87 -0.27 39 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.58 -0.28 39 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.32 -0.28 39 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.05 -0.29 39 0 0 0
TOTAL PUT 265 6,118 +120
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$ 164.30
28MAR25 97.50 C 0.00 0.00 0.00 67.04 +6.29 67 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 64.54 +6.29 0 0 0 0
28MAR25 102.50 C 0.00 0.00 0.00 62.05 +6.29 58 0 0 0
28MAR25 105.00 C 0.00 0.00 0.00 59.55 +6.28 0 0 0 0
28MAR25 107.50 C 0.00 0.00 0.00 57.06 +6.29 47 0 0 0
28MAR25 110.00 C 0.00 0.00 0.00 54.57 +6.29 52 0 0 0
28MAR25 112.50 C 0.00 0.00 0.00 52.07 +6.28 0 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 49.58 +6.29 45 0 0 0
28MAR25 117.50 C 0.00 0.00 0.00 47.09 +6.29 46 0 0 0
28MAR25 120.00 C 0.00 0.00 0.00 44.61 +6.29 48 0 0 0
28MAR25 122.50 C 0.00 0.00 0.00 42.12 +6.28 46 0 0 0
28MAR25 125.00 C 0.00 0.00 0.00 39.65 +6.28 47 0 55 0
28MAR25 127.50 C 0.00 0.00 0.00 37.19 +6.27 47 0 0 0
28MAR25 130.00 C 0.00 0.00 0.00 34.74 +5.81 47 0 0 0
28MAR25 132.50 C 0.00 0.00 0.00 32.32 +6.22 47 0 0 0
28MAR25 135.00 C 0.00 0.00 0.00 29.93 +6.18 47 0 1 0
28MAR25 137.50 C 0.00 0.00 0.00 27.58 +6.12 47 0 0 0
28MAR25 140.00 C 0.00 0.00 0.00 25.28 +6.04 47 0 0 0
28MAR25 142.50 C 0.00 0.00 0.00 23.05 +5.94 47 0 170 0
28MAR25 145.00 C 0.00 0.00 0.00 20.88 +5.79 47 0 75 0
28MAR25 147.50 C 0.00 0.00 0.00 18.81 +5.45 47 0 112 0
28MAR25 150.00 C 0.00 0.00 0.00 16.83 +5.28 47 0 106 0
28MAR25 152.50 C 0.00 0.00 0.00 14.96 +5.14 47 0 133 0
28MAR25 155.00 C 0.00 0.00 0.00 12.81 +4.51 44 0 976 0
28MAR25 157.50 C 9.60 9.60 9.60 11.23 +4.03 44 1 382 -1
28MAR25 160.00 C 6.97 9.29 6.73 9.77 +3.92 45 454 602 -43
28MAR25 162.50 C 5.79 8.02 5.79 8.50 +3.57 46 35 499 +8
28MAR25 165.00 C 5.83 7.25 5.83 7.33 +3.31 46 125 495 +15
28MAR25 167.50 C 4.14 6.28 4.14 6.28 +3.04 46 552 834 +332
28MAR25 170.00 C 2.90 5.43 2.90 5.43 +2.84 47 389 466 +194
28MAR25 172.50 C 2.43 4.69 2.43 4.64 +2.60 48 273 339 +22
28MAR25 175.00 C 1.98 3.98 1.98 3.86 +2.26 48 331 367 +122
28MAR25 177.50 C 1.79 3.41 1.79 3.19 +1.95 47 375 442 +176
28MAR25 180.00 C 1.43 2.84 1.43 2.62 +1.67 47 223 307 +83
28MAR25 182.50 C 1.25 2.35 1.25 2.14 +1.42 47 62 180 +16
28MAR25 185.00 C 1.20 1.89 1.20 1.73 +1.19 47 78 719 +16
28MAR25 187.50 C 1.40 1.84 1.40 1.39 +0.99 47 39 92 +12
28MAR25 190.00 C 0.65 1.54 0.65 1.11 +0.81 47 79 211 +60
28MAR25 192.50 C 0.98 1.10 0.98 0.88 +0.66 47 24 68 -9
28MAR25 195.00 C 0.00 0.00 0.00 0.69 +0.53 47 0 23 0
28MAR25 197.50 C 0.00 0.00 0.00 0.53 +0.41 47 0 56 0
28MAR25 200.00 C 0.00 0.00 0.00 0.41 +0.33 47 0 107 0
28MAR25 205.00 C 0.00 0.00 0.00 0.25 +0.21 47 0 12 0
28MAR25 210.00 C 0.00 0.00 0.00 0.15 +0.13 47 0 1 0
28MAR25 215.00 C 0.00 0.00 0.00 0.09 +0.08 47 0 117 0
28MAR25 220.00 C 0.00 0.00 0.00 0.05 +0.04 47 0 41 0
28MAR25 225.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 4 0
28MAR25 230.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28MAR25 235.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28MAR25 240.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
28MAR25 245.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
28MAR25 250.00 C 0.00 0.00 0.00 0.01 0.00 56 0 29 0
28MAR25 255.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 260.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
28MAR25 265.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28MAR25 270.00 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
28MAR25 275.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28MAR25 280.00 C 0.00 0.00 0.00 0.01 0.00 69 0 21 0
28MAR25 285.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 290.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 295.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 300.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR25 115.00 C 0.00 0.00 0.00 50.09 +6.28 42 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 47.66 +6.28 43 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 45.24 +6.26 42 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 42.84 +6.24 42 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 40.48 +6.22 42 0 0 0
29APR25 127.50 C 0.00 0.00 0.00 38.14 +6.18 42 0 0 0
29APR25 130.00 C 0.00 0.00 0.00 35.85 +6.14 42 0 0 0
29APR25 132.50 C 0.00 0.00 0.00 33.59 +6.08 42 0 0 0
29APR25 135.00 C 0.00 0.00 0.00 31.39 +6.00 42 0 0 0
29APR25 137.50 C 0.00 0.00 0.00 29.25 +5.92 42 0 67 0
29APR25 140.00 C 0.00 0.00 0.00 27.18 +5.82 42 0 132 0
29APR25 142.50 C 0.00 0.00 0.00 25.17 +5.70 42 0 105 0
29APR25 145.00 C 0.00 0.00 0.00 23.24 +5.56 42 0 89 0
29APR25 147.50 C 0.00 0.00 0.00 21.38 +5.43 42 0 226 0
29APR25 150.00 C 0.00 0.00 0.00 19.62 +5.04 42 0 94 0
29APR25 152.50 C 0.00 0.00 0.00 17.94 +5.09 42 0 227 0
29APR25 155.00 C 0.00 0.00 0.00 15.89 +4.39 40 0 213 0
29APR25 157.50 C 0.00 0.00 0.00 14.41 +4.04 40 0 147 0
29APR25 160.00 C 12.58 12.58 12.58 13.19 +3.95 41 7 802 +7
29APR25 162.50 C 11.32 11.36 11.32 11.81 +3.59 41 33 292 +15
29APR25 165.00 C 10.23 10.24 10.23 10.86 +3.64 42 18 136 +18
29APR25 167.50 C 7.25 9.23 7.25 9.83 +3.52 42 55 180 +55
29APR25 170.00 C 8.67 8.67 8.67 8.67 +3.18 42 1 169 +1
29APR25 172.50 C 7.45 7.77 7.45 7.77 +3.01 42 19 136 +19
29APR25 175.00 C 6.47 6.72 6.47 7.15 +3.04 43 18 64 -4
29APR25 177.50 C 4.87 6.35 4.87 6.33 +2.79 43 55 36 -34
29APR25 180.00 C 4.02 5.42 4.02 5.60 +2.57 43 14 69 -4
29APR25 182.50 C 0.00 0.00 0.00 4.93 +2.34 43 0 30 0
29APR25 185.00 C 4.22 4.52 4.22 4.33 +2.13 43 8 55 -4
29APR25 187.50 C 3.94 3.94 3.94 3.79 +1.92 43 4 11 0
29APR25 190.00 C 2.80 3.65 2.80 3.31 +1.73 43 4 101 +4
29MAY25 130.00 C 0.00 0.00 0.00 37.26 +5.83 43 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 35.16 +5.74 43 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 33.12 +5.64 43 0 0 0
29MAY25 137.50 C 0.00 0.00 0.00 31.13 +5.53 43 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 29.21 +5.41 43 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 27.35 +5.27 43 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 25.57 +5.14 43 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 23.85 +5.06 43 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 22.21 +4.86 43 0 30 0
29MAY25 152.50 C 0.00 0.00 0.00 20.64 +4.67 43 0 30 0
29MAY25 155.00 C 0.00 0.00 0.00 18.97 +4.33 42 0 187 0
29MAY25 157.50 C 0.00 0.00 0.00 17.58 +4.05 42 0 161 0
29MAY25 160.00 C 0.00 0.00 0.00 16.25 +3.80 42 0 154 0
29MAY25 162.50 C 0.00 0.00 0.00 15.04 +3.54 42 0 426 0
29MAY25 165.00 C 0.00 0.00 0.00 13.83 +3.37 42 0 278 0
29MAY25 167.50 C 0.00 0.00 0.00 13.00 +3.51 43 0 143 0
29MAY25 170.00 C 0.00 0.00 0.00 11.96 +3.36 43 0 116 0
29MAY25 172.50 C 0.00 0.00 0.00 11.06 +3.29 44 0 67 0
29MAY25 175.00 C 9.63 9.63 9.63 10.13 +3.12 44 15 84 0
29MAY25 177.50 C 9.32 9.32 9.32 9.25 +2.93 44 5 56 +5
29MAY25 180.00 C 8.78 8.78 8.78 8.43 +2.75 43 6 62 -6
29MAY25 182.50 C 0.00 0.00 0.00 7.67 +2.57 43 0 40 0
29MAY25 185.00 C 0.00 0.00 0.00 6.97 +2.40 43 0 42 0
29MAY25 187.50 C 0.00 0.00 0.00 6.32 +2.24 43 0 30 0
29MAY25 190.00 C 0.00 0.00 0.00 5.73 +2.09 43 0 28 0
27JUN25 97.50 C 0.00 0.00 0.00 67.87 +6.29 43 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 65.44 +6.29 43 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 63.02 +6.28 43 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 60.62 +6.29 43 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 58.23 +6.26 43 0 0 0
27JUN25 110.00 C 0.00 0.00 0.00 55.87 +6.26 43 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 53.53 +6.22 43 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 51.23 +6.22 43 0 24 0
27JUN25 117.50 C 0.00 0.00 0.00 48.95 +6.17 43 0 183 0
27JUN25 120.00 C 0.00 0.00 0.00 46.73 +5.98 43 0 484 0
27JUN25 122.50 C 0.00 0.00 0.00 44.51 +6.08 43 0 290 0
27JUN25 125.00 C 0.00 0.00 0.00 42.39 +5.99 43 0 526 0
27JUN25 127.50 C 0.00 0.00 0.00 40.27 +5.98 43 0 39 0
27JUN25 130.00 C 0.00 0.00 0.00 38.22 +5.93 43 0 45 0
27JUN25 132.50 C 0.00 0.00 0.00 36.23 +5.90 43 0 515 0
27JUN25 135.00 C 0.00 0.00 0.00 34.25 +5.73 43 0 44 0
27JUN25 137.50 C 0.00 0.00 0.00 32.41 +5.72 43 0 14 0
27JUN25 140.00 C 0.00 0.00 0.00 30.58 +5.72 43 0 922 0
27JUN25 142.50 C 0.00 0.00 0.00 28.81 +5.47 43 0 90 0
27JUN25 145.00 C 0.00 0.00 0.00 27.14 +5.37 43 0 98 0
27JUN25 147.50 C 0.00 0.00 0.00 24.75 +4.47 40 0 102 0
27JUN25 150.00 C 0.00 0.00 0.00 23.93 +5.01 43 0 101 0
27JUN25 152.50 C 0.00 0.00 0.00 22.46 +4.89 43 0 114 0
27JUN25 155.00 C 0.00 0.00 0.00 20.37 +3.99 41 0 78 0
27JUN25 157.50 C 0.00 0.00 0.00 19.16 +4.05 41 0 309 0
27JUN25 160.00 C 17.10 17.10 17.10 17.93 +3.91 41 20 279 0
27JUN25 162.50 C 0.00 0.00 0.00 16.74 +3.68 42 0 154 0
27JUN25 165.00 C 0.00 0.00 0.00 15.65 +3.63 42 0 244 0
27JUN25 167.50 C 0.00 0.00 0.00 14.72 +3.58 42 0 76 0
27JUN25 170.00 C 10.83 13.58 10.83 13.72 +3.50 42 16 675 +1
27JUN25 172.50 C 10.06 10.06 10.06 12.67 +3.34 42 15 57 +15
27JUN25 175.00 C 0.00 0.00 0.00 11.95 +3.36 43 0 10 0
27JUN25 177.50 C 0.00 0.00 0.00 11.21 +3.35 43 0 8 0
27JUN25 180.00 C 0.00 0.00 0.00 10.40 +3.28 43 0 4 0
27JUN25 182.50 C 0.00 0.00 0.00 9.70 +3.16 43 0 0 0
27JUN25 185.00 C 0.00 0.00 0.00 8.98 +3.01 43 0 12 0
27JUN25 187.50 C 0.00 0.00 0.00 8.25 +2.85 43 0 0 0
27JUN25 190.00 C 7.05 7.05 7.05 7.59 +2.67 43 1 1 0
27JUN25 192.50 C 0.00 0.00 0.00 7.03 +2.54 43 0 10 0
27JUN25 195.00 C 0.00 0.00 0.00 6.47 +2.41 43 0 21 0
27JUN25 197.50 C 0.00 0.00 0.00 5.90 +2.25 43 0 0 0
27JUN25 200.00 C 0.00 0.00 0.00 5.44 +2.20 43 0 48 0
27JUN25 205.00 C 0.00 0.00 0.00 4.59 +1.96 43 0 17 0
27JUN25 210.00 C 0.00 0.00 0.00 3.73 +1.57 43 0 6 0
27JUN25 215.00 C 0.00 0.00 0.00 3.13 +1.41 43 0 62 0
27JUN25 220.00 C 0.00 0.00 0.00 2.60 +1.19 43 0 82 0
27JUN25 225.00 C 0.00 0.00 0.00 2.18 +1.06 43 0 286 0
29SEP25 97.50 C 0.00 0.00 0.00 68.93 +6.21 41 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 66.65 +6.19 41 0 2 0
29SEP25 102.50 C 0.00 0.00 0.00 64.39 +6.18 41 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 62.14 +6.12 41 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 59.96 +6.11 41 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 57.79 +6.09 41 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 55.63 +6.00 41 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 53.57 +6.01 41 0 0 0
29SEP25 117.50 C 0.00 0.00 0.00 51.50 +5.94 41 0 2 0
29SEP25 120.00 C 0.00 0.00 0.00 49.47 +5.85 41 0 103 0
29SEP25 122.50 C 0.00 0.00 0.00 47.53 +5.85 41 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 45.59 +5.76 41 0 139 0
29SEP25 127.50 C 0.00 0.00 0.00 43.67 +5.63 41 0 2 0
29SEP25 130.00 C 0.00 0.00 0.00 41.89 +5.64 41 0 30 0
29SEP25 132.50 C 0.00 0.00 0.00 40.10 +5.55 41 0 32 0
29SEP25 135.00 C 0.00 0.00 0.00 38.32 +5.39 41 0 269 0
29SEP25 137.50 C 0.00 0.00 0.00 36.67 +5.37 41 0 159 0
29SEP25 140.00 C 0.00 0.00 0.00 35.06 +5.33 41 0 46 0
29SEP25 142.50 C 0.00 0.00 0.00 33.44 +5.15 41 0 84 0
29SEP25 145.00 C 0.00 0.00 0.00 31.88 +5.02 41 0 42 0
29SEP25 147.50 C 0.00 0.00 0.00 30.45 +4.98 41 0 37 0
29SEP25 150.00 C 0.00 0.00 0.00 29.02 +4.83 41 0 80 0
29SEP25 152.50 C 0.00 0.00 0.00 27.59 +4.74 41 0 86 0
29SEP25 155.00 C 0.00 0.00 0.00 25.80 +4.10 40 0 38 0
29SEP25 157.50 C 0.00 0.00 0.00 24.54 +3.99 40 0 40 0
29SEP25 160.00 C 0.00 0.00 0.00 23.37 +3.91 40 0 510 0
29SEP25 162.50 C 0.00 0.00 0.00 22.19 +3.64 40 0 84 0
29SEP25 165.00 C 0.00 0.00 0.00 21.24 +3.58 41 0 107 0
29SEP25 167.50 C 0.00 0.00 0.00 20.10 +3.37 41 0 39 0
29SEP25 170.00 C 0.00 0.00 0.00 19.10 +3.26 41 0 27 0
29SEP25 172.50 C 0.00 0.00 0.00 18.44 +3.60 41 0 35 0
29SEP25 175.00 C 0.00 0.00 0.00 17.58 +3.51 42 0 751 0
29SEP25 177.50 C 0.00 0.00 0.00 16.44 +3.26 41 0 400 0
29SEP25 180.00 C 0.00 0.00 0.00 15.67 +3.21 41 0 38 0
29SEP25 182.50 C 0.00 0.00 0.00 14.78 +3.03 41 0 0 0
29SEP25 185.00 C 0.00 0.00 0.00 14.18 +3.14 42 0 1 0
29SEP25 187.50 C 0.00 0.00 0.00 13.58 +3.25 42 0 31 0
29SEP25 190.00 C 0.00 0.00 0.00 12.88 +3.17 42 0 5 0
29SEP25 192.50 C 0.00 0.00 0.00 12.18 +3.02 42 0 5 0
29SEP25 195.00 C 0.00 0.00 0.00 11.47 +2.86 42 0 30 0
29SEP25 197.50 C 0.00 0.00 0.00 10.77 +2.72 42 0 0 0
29SEP25 200.00 C 0.00 0.00 0.00 10.23 +2.73 42 0 53 0
29SEP25 205.00 C 0.00 0.00 0.00 9.14 +2.49 42 0 3 0
29SEP25 210.00 C 0.00 0.00 0.00 8.05 +2.40 42 0 32 0
29SEP25 215.00 C 0.00 0.00 0.00 7.00 +2.06 41 0 0 0
29SEP25 220.00 C 0.00 0.00 0.00 6.21 +1.86 41 0 54 0
29SEP25 225.00 C 5.42 5.42 5.42 5.46 +1.69 41 15 95 +15
30DEC25 110.00 C 0.00 0.00 0.00 60.06 +5.86 40 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 58.03 +5.75 40 0 0 0
30DEC25 115.00 C 52.43 52.43 52.43 55.07 +4.70 36 75 76 +75
30DEC25 117.50 C 0.00 0.00 0.00 54.18 +5.72 40 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 52.28 +5.58 40 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 50.42 +5.49 40 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 48.66 +5.49 40 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 46.90 +5.42 40 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 45.14 +5.25 40 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 43.48 +5.18 40 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 41.90 +5.19 40 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 40.31 +5.08 40 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 38.72 +4.90 40 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 37.24 +4.83 40 0 4 0
30DEC25 145.00 C 0.00 0.00 0.00 35.83 +5.76 40 0 456 0
30DEC25 147.50 C 0.00 0.00 0.00 34.43 +5.32 40 0 907 0
30DEC25 150.00 C 0.00 0.00 0.00 33.02 +5.13 40 0 452 0
30DEC25 152.50 C 0.00 0.00 0.00 31.66 +5.02 40 0 24 0
30DEC25 155.00 C 0.00 0.00 0.00 29.54 +4.05 39 0 28 0
30DEC25 157.50 C 0.00 0.00 0.00 28.43 +4.05 39 0 9 0
30DEC25 160.00 C 0.00 0.00 0.00 27.28 +3.94 39 0 28 0
30DEC25 162.50 C 0.00 0.00 0.00 26.21 +3.90 39 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 25.10 +3.60 39 0 5 0
30DEC25 167.50 C 0.00 0.00 0.00 24.08 +3.53 39 0 70 0
30DEC25 170.00 C 0.00 0.00 0.00 23.07 +3.42 39 0 1 0
30DEC25 172.50 C 0.00 0.00 0.00 22.17 +3.36 40 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 21.26 +3.17 40 0 3 0
30DEC25 177.50 C 0.00 0.00 0.00 20.47 +3.37 40 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 19.58 +3.01 40 0 11 0
30DEC25 182.50 C 0.00 0.00 0.00 18.80 +3.08 40 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 18.22 +3.28 40 0 2 0
30DEC25 187.50 C 0.00 0.00 0.00 17.44 +3.12 40 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 16.54 +2.94 40 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 47.51 +5.42 39 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 45.94 +5.43 39 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 44.37 +5.39 39 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 42.79 +5.21 39 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 41.28 +5.10 39 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 39.89 +5.11 39 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 38.50 +5.11 39 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 37.11 +4.93 39 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 35.72 +4.79 39 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 34.45 +4.61 39 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 32.83 +4.20 38 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 31.63 +4.05 38 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 30.57 +4.02 38 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 29.47 +3.93 38 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 28.41 +3.84 38 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 27.37 +3.69 38 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 26.45 +3.58 38 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 25.52 +3.57 39 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 24.73 +3.56 39 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 23.89 +3.58 39 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 23.08 +3.63 39 0 0 0
TOTAL CALL 3,444 25,007 +1,181
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 72 0 19 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 69 0 115 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 71 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
28MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
28MAR25 110.00 P 0.00 0.00 0.00 0.01 0.00 56 0 99 0
28MAR25 112.50 P 0.00 0.00 0.00 0.01 0.00 54 0 39 0
28MAR25 115.00 P 0.00 0.00 0.00 0.01 0.00 51 0 279 0
28MAR25 117.50 P 0.00 0.00 0.00 0.01 0.00 48 0 125 0
28MAR25 120.00 P 0.00 0.00 0.00 0.02 0.00 48 0 146 0
28MAR25 122.50 P 0.00 0.00 0.00 0.03 0.00 47 0 181 0
28MAR25 125.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 675 0
28MAR25 127.50 P 0.00 0.00 0.00 0.08 -0.02 47 0 192 0
28MAR25 130.00 P 0.11 0.11 0.11 0.13 -0.04 47 1 663 -1
28MAR25 132.50 P 0.16 0.16 0.15 0.20 -0.06 47 16 961 -16
28MAR25 135.00 P 0.28 0.30 0.22 0.30 -0.10 47 30 939 +21
28MAR25 137.50 P 0.00 0.00 0.00 0.44 -0.15 47 0 395 0
28MAR25 140.00 P 0.46 0.46 0.46 0.62 -0.24 46 11 810 +5
28MAR25 142.50 P 0.82 0.82 0.60 0.87 -0.34 46 137 425 +49
28MAR25 145.00 P 1.30 1.30 0.86 1.20 -0.47 46 110 825 +8
28MAR25 147.50 P 1.65 1.65 1.32 1.61 -0.65 46 103 203 -23
28MAR25 150.00 P 2.32 2.32 1.85 2.10 -0.87 46 22 352 -13
28MAR25 152.50 P 2.51 2.51 2.34 2.72 -1.09 46 32 235 +5
28MAR25 155.00 P 4.30 4.30 3.05 3.45 -1.34 46 836 1,310 +785
28MAR25 157.50 P 5.02 5.02 4.18 4.28 -1.65 46 20 666 -1
28MAR25 160.00 P 5.34 5.34 5.27 5.27 -2.08 46 16 728 +11
28MAR25 162.50 P 6.48 6.53 6.48 6.53 -2.21 47 25 294 +5
28MAR25 165.00 P 7.89 7.96 7.89 7.93 -2.60 48 34 431 -9
28MAR25 167.50 P 9.43 9.44 9.43 9.40 -2.89 48 21 291 +15
28MAR25 170.00 P 0.00 0.00 0.00 10.84 -3.33 48 0 66 0
28MAR25 172.50 P 0.00 0.00 0.00 12.33 -3.81 47 0 30 0
28MAR25 175.00 P 0.00 0.00 0.00 14.10 -4.11 47 0 10 0
28MAR25 177.50 P 0.00 0.00 0.00 15.95 -4.44 47 0 0 0
28MAR25 180.00 P 0.00 0.00 0.00 17.88 -4.74 47 0 2 0
28MAR25 182.50 P 0.00 0.00 0.00 19.94 -4.97 47 0 0 0
28MAR25 185.00 P 0.00 0.00 0.00 22.04 -5.22 47 0 6 0
28MAR25 187.50 P 0.00 0.00 0.00 24.23 -5.42 47 0 0 0
28MAR25 190.00 P 0.00 0.00 0.00 26.47 -5.61 47 0 4 0
28MAR25 192.50 P 0.00 0.00 0.00 28.76 -5.77 47 0 0 0
28MAR25 195.00 P 0.00 0.00 0.00 31.09 -5.92 47 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 33.46 -6.04 47 0 41 0
28MAR25 200.00 P 0.00 0.00 0.00 35.87 -6.13 47 0 31 0
28MAR25 205.00 P 0.00 0.00 0.00 40.75 -6.25 47 0 0 0
28MAR25 210.00 P 0.00 0.00 0.00 45.70 -6.30 0 0 0 0
28MAR25 215.00 P 0.00 0.00 0.00 50.70 -6.30 0 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 55.70 -6.30 0 0 0 0
28MAR25 225.00 P 0.00 0.00 0.00 60.70 -6.30 0 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 65.70 -6.30 0 0 0 0
28MAR25 235.00 P 0.00 0.00 0.00 70.70 -6.30 0 0 0 0
28MAR25 240.00 P 0.00 0.00 0.00 75.70 -6.30 0 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 80.70 -6.30 0 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 85.70 -6.30 0 0 0 0
28MAR25 255.00 P 0.00 0.00 0.00 90.70 -6.30 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 95.70 -6.30 0 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 100.70 -6.30 0 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 105.70 -6.30 0 0 0 0
28MAR25 275.00 P 0.00 0.00 0.00 110.70 -6.30 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 115.70 -6.30 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 120.70 -6.30 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 125.70 -6.30 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 130.70 -6.30 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 135.70 -6.30 0 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 31 0
29APR25 117.50 P 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29APR25 120.00 P 0.21 0.21 0.19 0.23 -0.02 42 45 532 +45
29APR25 122.50 P 0.00 0.00 0.00 0.31 -0.06 42 0 157 0
29APR25 125.00 P 0.00 0.00 0.00 0.44 -0.07 42 0 52 0
29APR25 127.50 P 0.00 0.00 0.00 0.59 -0.10 42 0 5 0
29APR25 130.00 P 0.00 0.00 0.00 0.77 -0.14 42 0 112 0
29APR25 132.50 P 0.00 0.00 0.00 0.99 -0.20 42 0 38 0
29APR25 135.00 P 1.00 1.00 1.00 1.25 -0.28 42 1 136 -1
29APR25 137.50 P 0.00 0.00 0.00 1.60 -0.36 42 0 74 0
29APR25 140.00 P 1.88 1.88 1.65 1.99 -0.45 42 19 444 +2
29APR25 142.50 P 2.10 2.10 2.10 2.47 -0.58 42 15 103 0
29APR25 145.00 P 2.50 2.68 2.50 3.01 -0.70 42 35 184 +10
29APR25 147.50 P 3.28 3.28 3.28 3.63 -0.86 42 18 148 +5
29APR25 150.00 P 4.02 4.12 4.02 4.33 -1.04 42 133 338 +121
29APR25 152.50 P 4.86 4.86 4.86 5.12 -1.21 42 3 176 -3
29APR25 155.00 P 5.80 5.80 5.80 6.00 -1.42 42 18 790 0
29APR25 157.50 P 0.00 0.00 0.00 6.98 -1.60 42 0 249 0
29APR25 160.00 P 8.00 8.00 8.00 8.10 -1.91 42 15 261 0
29APR25 162.50 P 9.35 9.35 9.35 9.35 -2.22 42 1 231 0
29APR25 165.00 P 10.79 10.79 10.79 10.79 -2.21 43 1 61 0
29APR25 167.50 P 12.26 12.26 12.26 12.26 -2.47 43 1 30 0
29APR25 170.00 P 0.00 0.00 0.00 13.71 -2.77 43 0 0 0
29APR25 172.50 P 0.00 0.00 0.00 15.36 -2.89 43 0 12 0
29APR25 175.00 P 0.00 0.00 0.00 16.73 -3.42 42 0 0 0
29APR25 177.50 P 0.00 0.00 0.00 18.47 -3.62 42 0 0 0
29APR25 180.00 P 0.00 0.00 0.00 20.25 -3.88 42 0 0 0
29APR25 182.50 P 0.00 0.00 0.00 22.10 -4.12 42 0 0 0
29APR25 185.00 P 0.00 0.00 0.00 24.04 -4.32 42 0 0 0
29APR25 187.50 P 0.00 0.00 0.00 26.00 -4.57 42 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 28.08 -4.72 42 0 0 0
29MAY25 130.00 P 1.55 1.55 1.55 1.78 -0.38 43 2 2 +2
29MAY25 132.50 P 0.00 0.00 0.00 2.15 -0.49 43 0 30 0
29MAY25 135.00 P 0.00 0.00 0.00 2.60 -0.53 43 0 117 0
29MAY25 137.50 P 0.00 0.00 0.00 3.00 -0.76 42 0 112 0
29MAY25 140.00 P 3.24 3.24 3.24 3.54 -0.84 42 6 80 +2
29MAY25 142.50 P 0.00 0.00 0.00 4.17 -0.99 42 0 65 0
29MAY25 145.00 P 0.00 0.00 0.00 4.80 -1.15 42 0 71 0
29MAY25 147.50 P 0.00 0.00 0.00 5.59 -1.27 42 0 72 0
29MAY25 150.00 P 6.23 6.23 6.23 6.39 -1.45 42 1 50 +1
29MAY25 152.50 P 0.00 0.00 0.00 7.28 -1.59 42 0 54 0
29MAY25 155.00 P 0.00 0.00 0.00 8.26 -1.77 42 0 121 0
29MAY25 157.50 P 9.42 9.42 9.42 9.41 -1.81 42 1 52 0
29MAY25 160.00 P 0.00 0.00 0.00 10.65 -2.07 42 0 67 0
29MAY25 162.50 P 0.00 0.00 0.00 11.97 -2.21 43 0 129 0
29MAY25 165.00 P 0.00 0.00 0.00 13.30 -2.48 43 0 55 0
29MAY25 167.50 P 0.00 0.00 0.00 14.95 -2.43 44 0 30 0
29MAY25 170.00 P 0.00 0.00 0.00 16.49 -2.49 44 0 67 0
29MAY25 172.50 P 0.00 0.00 0.00 17.55 -3.15 43 0 75 0
29MAY25 175.00 P 0.00 0.00 0.00 19.15 -3.33 43 0 0 0
29MAY25 177.50 P 0.00 0.00 0.00 20.76 -3.51 43 0 0 0
29MAY25 180.00 P 0.00 0.00 0.00 22.49 -3.70 43 0 0 0
29MAY25 182.50 P 0.00 0.00 0.00 24.27 -3.87 43 0 0 0
29MAY25 185.00 P 0.00 0.00 0.00 26.07 -4.04 43 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 27.96 -4.23 43 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 29.91 -4.37 43 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 0.14 0.00 43 0 62 0
27JUN25 100.00 P 0.00 0.00 0.00 0.19 0.00 43 0 12 0
27JUN25 102.50 P 0.00 0.00 0.00 0.26 -0.01 43 0 1 0
27JUN25 105.00 P 0.00 0.00 0.00 0.34 -0.02 43 0 10 0
27JUN25 107.50 P 0.00 0.00 0.00 0.45 -0.03 43 0 1 0
27JUN25 110.00 P 0.00 0.00 0.00 0.57 -0.04 43 0 11 0
27JUN25 112.50 P 0.00 0.00 0.00 0.73 -0.07 43 0 66 0
27JUN25 115.00 P 0.00 0.00 0.00 0.91 -0.08 43 0 51 0
27JUN25 117.50 P 0.00 0.00 0.00 1.12 -0.14 43 0 9 0
27JUN25 120.00 P 0.00 0.00 0.00 1.39 -0.13 43 0 278 0
27JUN25 122.50 P 0.00 0.00 0.00 1.66 -0.23 43 0 22 0
27JUN25 125.00 P 0.00 0.00 0.00 2.03 -0.23 43 0 20 0
27JUN25 127.50 P 1.98 1.98 1.98 2.41 -0.32 43 50 69 +45
27JUN25 130.00 P 0.00 0.00 0.00 2.85 -0.28 43 0 812 0
27JUN25 132.50 P 0.00 0.00 0.00 3.35 -0.33 43 0 1,140 0
27JUN25 135.00 P 0.00 0.00 0.00 3.86 -0.45 43 0 32 0
27JUN25 137.50 P 3.88 3.88 3.78 4.38 -0.57 42 61 98 +32
27JUN25 140.00 P 0.00 0.00 0.00 5.01 -0.73 42 0 236 0
27JUN25 142.50 P 0.00 0.00 0.00 5.71 -0.82 42 0 96 0
27JUN25 145.00 P 0.00 0.00 0.00 6.51 -0.91 42 0 85 0
27JUN25 147.50 P 0.00 0.00 0.00 7.31 -1.16 42 0 90 0
27JUN25 150.00 P 0.00 0.00 0.00 8.22 -1.18 42 0 183 0
27JUN25 152.50 P 0.00 0.00 0.00 9.21 -1.51 42 0 101 0
27JUN25 155.00 P 0.00 0.00 0.00 10.19 -1.49 42 0 144 0
27JUN25 157.50 P 0.00 0.00 0.00 11.30 -1.89 42 0 119 0
27JUN25 160.00 P 14.13 14.13 14.13 12.50 -1.99 42 15 1,047 +15
27JUN25 162.50 P 14.03 14.03 14.03 13.89 -2.13 42 15 31 +15
27JUN25 165.00 P 0.00 0.00 0.00 15.43 -2.07 43 0 30 0
27JUN25 167.50 P 0.00 0.00 0.00 16.95 -2.14 43 0 45 0
27JUN25 170.00 P 0.00 0.00 0.00 18.51 -2.17 43 0 2 0
27JUN25 172.50 P 0.00 0.00 0.00 19.71 -2.60 43 0 8 0
27JUN25 175.00 P 0.00 0.00 0.00 21.30 -2.78 43 0 13 0
27JUN25 177.50 P 0.00 0.00 0.00 22.90 -2.95 43 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 24.51 -3.12 43 0 4 0
27JUN25 182.50 P 0.00 0.00 0.00 26.29 -3.27 43 0 0 0
27JUN25 185.00 P 0.00 0.00 0.00 28.07 -3.42 43 0 0 0
27JUN25 187.50 P 0.00 0.00 0.00 29.85 -3.58 43 0 0 0
27JUN25 190.00 P 0.00 0.00 0.00 31.71 -3.76 43 0 0 0
27JUN25 192.50 P 0.00 0.00 0.00 33.65 -3.89 43 0 0 0
27JUN25 195.00 P 0.00 0.00 0.00 35.59 -4.04 43 0 6 0
27JUN25 197.50 P 0.00 0.00 0.00 37.54 -4.20 43 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 39.59 -4.35 43 0 0 0
27JUN25 205.00 P 0.00 0.00 0.00 43.76 -4.60 43 0 0 0
27JUN25 210.00 P 0.00 0.00 0.00 48.05 -4.87 43 0 0 0
27JUN25 215.00 P 0.00 0.00 0.00 52.46 -5.10 43 0 0 0
27JUN25 220.00 P 0.00 0.00 0.00 56.96 -5.36 43 0 0 0
27JUN25 225.00 P 0.00 0.00 0.00 61.58 -5.56 43 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 0.68 -0.07 41 0 38 0
29SEP25 100.00 P 0.00 0.00 0.00 0.84 -0.10 41 0 16 0
29SEP25 102.50 P 0.00 0.00 0.00 1.03 -0.10 41 0 6 0
29SEP25 105.00 P 0.00 0.00 0.00 1.23 -0.17 41 0 266 0
29SEP25 107.50 P 0.00 0.00 0.00 1.49 -0.18 41 0 12 0
29SEP25 110.00 P 0.00 0.00 0.00 1.77 -0.20 41 0 39 0
29SEP25 112.50 P 0.00 0.00 0.00 2.06 -0.29 41 0 14 0
29SEP25 115.00 P 0.00 0.00 0.00 2.44 -0.29 41 0 1 0
29SEP25 117.50 P 0.00 0.00 0.00 2.82 -0.36 41 0 62 0
29SEP25 120.00 P 3.36 3.36 3.36 3.24 -0.45 41 1 162 -1
29SEP25 122.50 P 0.00 0.00 0.00 3.75 -0.45 41 0 58 0
29SEP25 125.00 P 0.00 0.00 0.00 4.27 -0.68 41 0 24 0
29SEP25 127.50 P 0.00 0.00 0.00 4.80 -0.80 41 0 112 0
29SEP25 130.00 P 0.00 0.00 0.00 5.48 -0.81 41 0 93 0
29SEP25 132.50 P 0.00 0.00 0.00 6.14 -0.89 41 0 654 0
29SEP25 135.00 P 0.00 0.00 0.00 6.85 -1.03 41 0 20 0
29SEP25 137.50 P 7.46 7.71 7.45 7.71 -0.97 41 47 75 +20
29SEP25 140.00 P 0.00 0.00 0.00 8.41 -1.07 41 0 932 0
29SEP25 142.50 P 0.00 0.00 0.00 9.42 -1.15 42 0 27 0
29SEP25 145.00 P 0.00 0.00 0.00 10.39 -1.22 42 0 37 0
29SEP25 147.50 P 0.00 0.00 0.00 11.25 -1.47 41 0 26 0
29SEP25 150.00 P 0.00 0.00 0.00 12.32 -1.51 41 0 39 0
29SEP25 152.50 P 0.00 0.00 0.00 13.43 -1.77 41 0 62 0
29SEP25 155.00 P 0.00 0.00 0.00 14.78 -1.55 42 0 37 0
29SEP25 157.50 P 0.00 0.00 0.00 15.89 -1.83 42 0 57 0
29SEP25 160.00 P 0.00 0.00 0.00 16.98 -2.30 41 0 64 0
29SEP25 162.50 P 0.00 0.00 0.00 18.30 -2.00 42 0 69 0
29SEP25 165.00 P 0.00 0.00 0.00 20.00 -2.08 42 0 28 0
29SEP25 167.50 P 0.00 0.00 0.00 21.23 -1.93 42 0 15 0
29SEP25 170.00 P 0.00 0.00 0.00 22.58 -2.19 42 0 0 0
29SEP25 172.50 P 0.00 0.00 0.00 24.34 -2.05 42 0 0 0
29SEP25 175.00 P 0.00 0.00 0.00 25.32 -2.69 41 0 0 0
29SEP25 177.50 P 0.00 0.00 0.00 26.93 -2.72 41 0 0 0
29SEP25 180.00 P 0.00 0.00 0.00 28.56 -2.88 41 0 0 0
29SEP25 182.50 P 0.00 0.00 0.00 30.19 -3.05 41 0 0 0
29SEP25 185.00 P 0.00 0.00 0.00 31.83 -3.21 41 0 0 0
29SEP25 187.50 P 0.00 0.00 0.00 33.60 -3.26 41 0 0 0
29SEP25 190.00 P 0.00 0.00 0.00 35.40 -3.36 41 0 4 0
29SEP25 192.50 P 0.00 0.00 0.00 37.21 -3.50 41 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 39.03 -3.64 41 0 4 0
29SEP25 197.50 P 0.00 0.00 0.00 40.86 -3.79 41 0 0 0
29SEP25 200.00 P 0.00 0.00 0.00 42.82 -3.81 41 0 0 0
29SEP25 205.00 P 0.00 0.00 0.00 46.75 -4.06 41 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 50.72 -4.32 41 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 54.92 -4.46 41 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 59.15 -4.69 41 0 0 0
29SEP25 225.00 P 0.00 0.00 0.00 63.46 -4.88 41 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 2.99 -0.43 40 0 48 0
30DEC25 112.50 P 0.00 0.00 0.00 3.38 -0.55 40 0 1 0
30DEC25 115.00 P 0.00 0.00 0.00 3.87 -0.58 40 0 19 0
30DEC25 117.50 P 0.00 0.00 0.00 4.39 -0.58 40 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 4.91 -0.73 40 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 5.49 -0.81 40 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 6.16 -0.82 40 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 6.83 -0.90 40 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 7.51 -1.32 40 0 23 0
30DEC25 132.50 P 0.00 0.00 0.00 8.29 -1.41 40 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 9.14 -1.44 40 0 5 0
30DEC25 137.50 P 0.00 0.00 0.00 10.27 -1.29 41 0 15 0
30DEC25 140.00 P 0.00 0.00 0.00 11.17 -1.47 41 0 14 0
30DEC25 142.50 P 0.00 0.00 0.00 12.15 -1.55 41 0 10 0
30DEC25 145.00 P 0.00 0.00 0.00 13.10 -1.52 41 0 468 0
30DEC25 147.50 P 0.00 0.00 0.00 14.22 -1.56 41 0 1,081 0
30DEC25 150.00 P 0.00 0.00 0.00 15.30 -1.68 41 0 579 0
30DEC25 152.50 P 16.80 16.80 16.80 16.41 -1.77 41 1 21 +1
30DEC25 155.00 P 0.00 0.00 0.00 17.58 -2.03 41 0 2 0
30DEC25 157.50 P 0.00 0.00 0.00 18.85 -2.16 41 0 15 0
30DEC25 160.00 P 0.00 0.00 0.00 20.12 -2.36 41 0 85 0
30DEC25 162.50 P 0.00 0.00 0.00 21.52 -2.36 41 0 190 0
30DEC25 165.00 P 0.00 0.00 0.00 23.03 -1.75 42 0 11 0
30DEC25 167.50 P 0.00 0.00 0.00 24.29 -1.95 41 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 25.83 -1.93 41 0 4 0
30DEC25 172.50 P 0.00 0.00 0.00 26.68 -2.71 40 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 28.14 -2.88 40 0 4 0
30DEC25 177.50 P 0.00 0.00 0.00 29.71 -2.94 40 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 31.33 -2.97 40 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 32.97 -3.04 40 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 34.61 -3.21 40 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 36.26 -3.37 40 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 37.96 -3.49 40 0 2 0
30MAR26 130.00 P 0.00 0.00 0.00 8.72 -1.17 39 0 1 0
30MAR26 132.50 P 0.00 0.00 0.00 9.56 -1.20 39 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 10.40 -1.30 39 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 11.59 -1.16 39 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 12.54 -1.27 39 0 43 0
30MAR26 142.50 P 0.00 0.00 0.00 13.60 -1.27 39 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 14.67 -1.29 39 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 15.74 -1.45 39 0 0 0
30MAR26 150.00 P 18.50 18.50 18.50 16.82 -1.64 39 1 1 +1
30MAR26 152.50 P 0.00 0.00 0.00 18.04 -1.68 39 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 19.30 -1.70 40 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 20.57 -1.75 40 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 21.85 -1.94 40 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 23.15 -2.11 40 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 24.56 -1.40 40 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 26.03 -1.38 40 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 27.51 -1.37 40 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 28.16 -2.33 39 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 29.61 -2.51 39 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 31.11 -2.64 39 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 32.73 -2.67 39 0 0 0
TOTAL PUT 1,920 27,843 +1,153
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$ 5.43
28MAR25 3.10 C 0.00 0.00 0.00 2.34 +0.29 95 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.24 +0.29 89 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.14 +0.29 83 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.04 +0.29 77 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.94 +0.28 72 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.84 +0.28 66 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.75 +0.29 84 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.65 +0.28 78 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.56 +0.28 83 0 53 0
28MAR25 4.00 C 0.00 0.00 0.00 1.46 +0.27 78 0 234 0
28MAR25 4.10 C 0.00 0.00 0.00 1.37 +0.27 79 0 275 0
28MAR25 4.20 C 0.00 0.00 0.00 1.28 +0.26 79 0 205 0
28MAR25 4.30 C 0.00 0.00 0.00 1.19 +0.26 78 0 85 0
28MAR25 4.40 C 0.00 0.00 0.00 1.11 +0.25 80 0 35 0
28MAR25 4.50 C 0.00 0.00 0.00 1.03 +0.25 81 0 153 0
28MAR25 4.60 C 0.71 0.71 0.71 0.95 +0.24 80 1 113 0
28MAR25 4.70 C 0.00 0.00 0.00 0.87 +0.24 79 0 152 0
28MAR25 4.80 C 0.00 0.00 0.00 0.79 +0.21 77 0 1,019 0
28MAR25 4.90 C 0.00 0.00 0.00 0.72 +0.19 77 0 988 0
28MAR25 5.00 C 0.52 0.67 0.52 0.66 +0.19 78 32 1,133 -24
28MAR25 5.25 C 0.42 0.50 0.37 0.51 +0.17 77 81 1,355 +20
28MAR25 5.50 C 0.28 0.39 0.28 0.39 +0.14 78 74 1,452 -5
28MAR25 5.75 C 0.23 0.27 0.22 0.29 +0.11 77 225 1,364 +99
28MAR25 6.00 C 0.17 0.23 0.17 0.22 +0.09 79 196 1,100 +86
28MAR25 6.25 C 0.11 0.11 0.11 0.16 +0.08 79 30 1,074 +30
28MAR25 6.50 C 0.09 0.09 0.09 0.11 +0.05 78 27 1,498 +5
28MAR25 6.75 C 0.06 0.06 0.06 0.08 +0.04 79 100 912 +100
28MAR25 7.00 C 0.04 0.04 0.04 0.05 +0.03 77 10 985 0
28MAR25 7.25 C 0.04 0.04 0.02 0.04 +0.03 80 58 637 0
28MAR25 7.50 C 0.00 0.00 0.00 0.02 +0.01 75 0 25 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 101 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 115 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 98 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 222 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 105 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 37 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 60 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 104 0 66 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 112 0 11 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 120 0 38 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 127 0 8 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 139 0 60 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 145 0 2 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 151 0 130 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 156 0 71 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 166 0 135 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 2.35 +0.28 58 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 2.26 +0.29 71 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 2.16 +0.28 67 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 2.07 +0.28 71 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.97 +0.28 67 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.88 +0.27 68 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.79 +0.27 69 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.70 +0.27 69 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.61 +0.26 68 0 15 0
29APR25 4.00 C 0.00 0.00 0.00 1.53 +0.26 70 0 30 0
29APR25 4.10 C 0.00 0.00 0.00 1.44 +0.25 68 0 30 0
29APR25 4.20 C 0.00 0.00 0.00 1.36 +0.25 68 0 23 0
29APR25 4.30 C 0.00 0.00 0.00 1.28 +0.24 68 0 236 0
29APR25 4.40 C 0.00 0.00 0.00 1.21 +0.24 69 0 455 0
29APR25 4.50 C 0.00 0.00 0.00 1.13 +0.23 68 0 238 0
29APR25 4.60 C 0.00 0.00 0.00 1.06 +0.22 68 0 29 0
29APR25 4.70 C 0.00 0.00 0.00 0.99 +0.23 68 0 55 0
29APR25 4.80 C 0.00 0.00 0.00 0.91 +0.21 66 0 42 0
29APR25 4.90 C 0.74 0.74 0.74 0.85 +0.20 66 6 222 0
29APR25 5.00 C 0.00 0.00 0.00 0.81 +0.21 69 0 688 0
29APR25 5.25 C 0.00 0.00 0.00 0.69 +0.20 71 0 517 0
29APR25 5.50 C 0.47 0.55 0.46 0.54 +0.13 66 64 224 +40
29APR25 5.75 C 0.38 0.38 0.38 0.46 +0.14 69 5 47 +5
29APR25 6.00 C 0.31 0.36 0.31 0.36 +0.11 67 56 677 +43
29APR25 6.25 C 0.25 0.27 0.24 0.29 +0.09 67 25 120 +20
29APR25 6.50 C 0.17 0.20 0.17 0.24 +0.08 68 72 209 +41
29APR25 6.75 C 0.17 0.21 0.17 0.20 +0.08 70 186 492 +85
29APR25 7.00 C 0.00 0.00 0.00 0.15 +0.06 68 0 236 0
29APR25 7.25 C 0.00 0.00 0.00 0.12 +0.05 68 0 210 0
29APR25 7.50 C 0.08 0.09 0.08 0.09 +0.04 67 200 620 +200
29MAY25 3.20 C 0.00 0.00 0.00 2.28 +0.28 64 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 2.19 +0.28 65 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 2.10 +0.28 66 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 2.01 +0.28 65 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.92 +0.28 65 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.84 +0.28 66 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.75 +0.27 65 0 1 0
29MAY25 3.90 C 0.00 0.00 0.00 1.67 +0.27 66 0 15 0
29MAY25 4.00 C 1.32 1.57 1.32 1.57 +0.25 62 18 138 0
29MAY25 4.10 C 0.00 0.00 0.00 1.51 +0.26 65 0 75 0
29MAY25 4.20 C 0.00 0.00 0.00 1.44 +0.26 66 0 54 0
29MAY25 4.30 C 0.00 0.00 0.00 1.36 +0.25 65 0 15 0
29MAY25 4.40 C 0.00 0.00 0.00 1.29 +0.25 65 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.23 +0.25 66 0 8 0
29MAY25 4.60 C 0.00 0.00 0.00 1.16 +0.24 66 0 73 0
29MAY25 4.70 C 0.00 0.00 0.00 1.10 +0.26 66 0 197 0
29MAY25 4.80 C 0.00 0.00 0.00 1.01 +0.23 63 0 144 0
29MAY25 4.90 C 0.00 0.00 0.00 0.95 +0.20 63 0 20 0
29MAY25 5.00 C 0.80 0.80 0.80 0.92 +0.22 66 1 198 +1
29MAY25 5.25 C 0.00 0.00 0.00 0.78 +0.21 65 0 186 0
29MAY25 5.50 C 0.00 0.00 0.00 0.66 +0.18 64 0 92 0
29MAY25 5.75 C 0.00 0.00 0.00 0.56 +0.16 64 0 120 0
29MAY25 6.00 C 0.42 0.42 0.42 0.48 +0.15 65 3 6 0
29MAY25 6.25 C 0.00 0.00 0.00 0.40 +0.13 64 0 2 0
29MAY25 6.50 C 0.00 0.00 0.00 0.35 +0.12 66 0 77 0
29MAY25 6.75 C 0.00 0.00 0.00 0.29 +0.10 65 0 10 0
29MAY25 7.00 C 0.23 0.25 0.23 0.24 +0.09 65 61 64 +61
29MAY25 7.25 C 0.00 0.00 0.00 0.21 +0.08 66 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.17 +0.07 66 0 10 0
27JUN25 3.10 C 0.00 0.00 0.00 2.41 +0.29 67 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 2.32 +0.29 67 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.23 +0.28 66 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.14 +0.28 65 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.06 +0.28 66 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.97 +0.27 65 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.89 +0.27 65 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.81 +0.27 65 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.73 +0.26 65 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.66 +0.27 66 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.59 +0.27 66 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.51 +0.25 65 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.45 +0.26 66 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.38 +0.25 66 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.31 +0.24 65 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.25 +0.24 65 0 45 0
27JUN25 4.70 C 0.00 0.00 0.00 1.19 +0.26 65 0 63 0
27JUN25 4.80 C 0.00 0.00 0.00 1.11 +0.23 63 0 30 0
27JUN25 4.90 C 0.00 0.00 0.00 1.05 +0.22 63 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.01 +0.23 64 0 12 0
27JUN25 5.25 C 0.00 0.00 0.00 0.89 +0.22 64 0 17 0
27JUN25 5.50 C 0.69 0.70 0.69 0.78 +0.20 65 119 134 +106
27JUN25 5.75 C 0.62 0.62 0.62 0.69 +0.19 65 52 71 +52
27JUN25 6.00 C 0.51 0.56 0.51 0.60 +0.16 65 182 297 +147
27JUN25 6.25 C 0.46 0.54 0.46 0.52 +0.16 65 45 75 +45
27JUN25 6.50 C 0.00 0.00 0.00 0.45 +0.14 65 0 73 0
27JUN25 6.75 C 0.00 0.00 0.00 0.39 +0.13 65 0 30 0
27JUN25 7.00 C 0.30 0.36 0.30 0.34 +0.11 65 21 91 +15
27JUN25 7.25 C 0.00 0.00 0.00 0.30 +0.10 66 0 105 0
27JUN25 7.50 C 0.00 0.00 0.00 0.26 +0.09 66 0 33 0
27JUN25 7.75 C 0.00 0.00 0.00 0.22 +0.08 65 0 42 0
27JUN25 8.00 C 0.00 0.00 0.00 0.20 +0.08 67 0 310 0
27JUN25 8.25 C 0.00 0.00 0.00 0.16 +0.06 65 0 19 0
27JUN25 8.50 C 0.00 0.00 0.00 0.14 +0.06 65 0 32 0
27JUN25 8.75 C 0.00 0.00 0.00 0.12 +0.05 65 0 5 0
27JUN25 9.00 C 0.00 0.00 0.00 0.10 +0.04 65 0 35 0
27JUN25 9.25 C 0.00 0.00 0.00 0.09 +0.04 65 0 30 0
27JUN25 9.50 C 0.00 0.00 0.00 0.08 +0.04 66 0 40 0
27JUN25 9.75 C 0.00 0.00 0.00 0.07 +0.04 66 0 19 0
27JUN25 10.00 C 0.00 0.00 0.00 0.06 +0.04 66 0 184 0
27JUN25 10.50 C 0.00 0.00 0.00 0.04 +0.03 65 0 57 0
27JUN25 11.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 16 0
27JUN25 11.50 C 0.00 0.00 0.00 0.02 +0.01 64 0 1 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 361 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 14 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 101 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 51 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 2.50 +0.27 63 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 2.42 +0.26 63 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.34 +0.26 63 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.26 +0.25 62 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.18 +0.25 62 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.11 +0.25 62 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.04 +0.25 63 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.97 +0.24 63 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.90 +0.24 63 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.83 +0.23 62 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.77 +0.23 63 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.70 +0.22 62 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.64 +0.22 62 0 16 0
29SEP25 4.40 C 0.00 0.00 0.00 1.58 +0.21 62 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.52 +0.20 62 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.47 +0.21 63 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.41 +0.20 62 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.36 +0.19 62 0 26 0
29SEP25 4.90 C 0.00 0.00 0.00 1.31 +0.19 62 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.23 +0.15 60 0 4 0
29SEP25 5.25 C 0.00 0.00 0.00 1.15 +0.21 63 0 2 0
29SEP25 5.50 C 0.00 0.00 0.00 1.01 +0.13 61 0 2 0
29SEP25 5.75 C 0.00 0.00 0.00 0.94 +0.15 62 0 0 0
29SEP25 6.00 C 0.81 0.81 0.81 0.86 +0.15 63 1 62 0
29SEP25 6.25 C 0.00 0.00 0.00 0.78 +0.14 63 0 5 0
29SEP25 6.50 C 0.00 0.00 0.00 0.70 +0.12 62 0 30 0
29SEP25 6.75 C 0.00 0.00 0.00 0.64 +0.12 63 0 83 0
29SEP25 7.00 C 0.00 0.00 0.00 0.58 +0.11 63 0 60 0
29SEP25 7.25 C 0.00 0.00 0.00 0.52 +0.10 62 0 60 0
29SEP25 7.50 C 0.00 0.00 0.00 0.47 +0.09 62 0 30 0
29SEP25 7.75 C 0.00 0.00 0.00 0.43 +0.09 63 0 18 0
29SEP25 8.00 C 0.31 0.31 0.31 0.37 +0.06 61 10 28 +10
29SEP25 8.25 C 0.00 0.00 0.00 0.35 +0.07 63 0 40 0
29SEP25 8.50 C 0.00 0.00 0.00 0.32 +0.07 63 0 39 0
29SEP25 8.75 C 0.00 0.00 0.00 0.29 +0.06 63 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.26 +0.06 63 0 2 0
29SEP25 9.25 C 0.00 0.00 0.00 0.24 +0.06 63 0 11 0
29SEP25 9.50 C 0.00 0.00 0.00 0.21 +0.04 62 0 15 0
29SEP25 9.75 C 0.00 0.00 0.00 0.19 +0.04 62 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.18 +0.04 63 0 105 0
29SEP25 10.50 C 0.00 0.00 0.00 0.14 +0.03 62 0 6 0
29SEP25 11.00 C 0.00 0.00 0.00 0.12 +0.03 63 0 18 0
29SEP25 11.50 C 0.00 0.00 0.00 0.10 +0.03 63 0 15 0
29SEP25 12.00 C 0.08 0.08 0.08 0.08 +0.02 62 10 40 +7
29SEP25 12.50 C 0.00 0.00 0.00 0.07 +0.02 63 0 15 0
29SEP25 13.00 C 0.00 0.00 0.00 0.06 +0.02 63 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.05 +0.02 63 0 15 0
29SEP25 14.00 C 0.00 0.00 0.00 0.04 +0.02 63 0 61 0
29SEP25 14.50 C 0.00 0.00 0.00 0.03 +0.02 62 0 26 0
29SEP25 15.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 57 0
30DEC25 3.10 C 0.00 0.00 0.00 2.60 +0.26 62 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.53 +0.26 63 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.46 +0.26 63 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.39 +0.26 63 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.32 +0.25 63 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.25 +0.25 63 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.18 +0.24 62 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.12 +0.24 63 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.06 +0.24 63 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.00 +0.24 63 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.94 +0.23 63 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.88 +0.23 63 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.82 +0.22 62 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.77 +0.22 63 0 5 0
30DEC25 4.50 C 0.00 0.00 0.00 1.72 +0.22 63 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 1.67 +0.22 63 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.62 +0.22 63 0 2 0
30DEC25 4.80 C 0.00 0.00 0.00 1.57 +0.21 63 0 4 0
30DEC25 4.90 C 0.00 0.00 0.00 1.52 +0.20 63 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.47 +0.20 62 0 5 0
30DEC25 5.25 C 0.00 0.00 0.00 1.36 +0.22 62 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.23 +0.15 61 0 11 0
30DEC25 5.75 C 0.00 0.00 0.00 1.17 +0.17 63 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.08 +0.16 62 0 47 0
30DEC25 6.25 C 0.00 0.00 0.00 1.00 +0.15 62 0 41 0
30DEC25 6.50 C 0.75 0.78 0.75 0.93 +0.15 63 4 154 -4
30DEC25 6.75 C 0.00 0.00 0.00 0.86 +0.14 63 0 18 0
30DEC25 7.00 C 0.00 0.00 0.00 0.80 +0.13 63 0 76 0
30DEC25 7.25 C 0.00 0.00 0.00 0.74 +0.13 63 0 36 0
30DEC25 7.50 C 0.00 0.00 0.00 0.69 +0.12 63 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.64 +0.12 63 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.59 +0.11 63 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 0.55 +0.10 63 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.51 +0.10 63 0 1 0
30DEC25 8.75 C 0.00 0.00 0.00 0.47 +0.09 62 0 3 0
30DEC25 9.00 C 0.00 0.00 0.00 0.44 +0.09 63 0 52 0
30MAR26 3.90 C 0.00 0.00 0.00 2.24 +0.26 66 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.18 +0.25 65 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.13 +0.26 65 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.08 +0.26 66 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.02 +0.24 65 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.97 +0.24 65 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.93 +0.25 66 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.88 +0.24 65 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.83 +0.24 65 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.79 +0.24 65 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.74 +0.23 65 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.70 +0.23 65 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.60 +0.27 65 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.46 +0.17 63 0 5 0
30MAR26 5.75 C 0.00 0.00 0.00 1.42 +0.22 66 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.33 +0.20 65 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.26 +0.20 66 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.18 +0.19 65 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.11 +0.18 65 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.05 +0.18 65 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.99 +0.17 65 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.94 +0.17 66 0 0 0
TOTAL CALL 1,975 26,841 +1,185
28MAR25 3.10 P 0.02 0.02 0.02 0.01 0.00 115 7 639 -7
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 109 0 40 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 103 0 230 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 98 0 66 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 93 0 410 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 87 0 352 0
28MAR25 3.70 P 0.03 0.03 0.03 0.01 0.00 82 15 1,003 0
28MAR25 3.80 P 0.04 0.04 0.04 0.01 -0.01 77 52 597 0
28MAR25 3.90 P 0.00 0.00 0.00 0.02 -0.01 83 0 316 0
28MAR25 4.00 P 0.04 0.04 0.04 0.03 -0.01 85 9 1,264 -9
28MAR25 4.10 P 0.00 0.00 0.00 0.04 -0.02 85 0 498 0
28MAR25 4.20 P 0.05 0.05 0.05 0.05 -0.02 84 5 522 -5
28MAR25 4.30 P 0.07 0.07 0.07 0.06 -0.03 82 31 350 0
28MAR25 4.40 P 0.08 0.08 0.08 0.07 -0.04 80 25 395 -12
28MAR25 4.50 P 0.10 0.10 0.09 0.09 -0.05 81 33 589 -3
28MAR25 4.60 P 0.00 0.00 0.00 0.11 -0.05 81 0 462 0
28MAR25 4.70 P 0.14 0.14 0.14 0.13 -0.07 79 3 410 -3
28MAR25 4.80 P 0.16 0.16 0.15 0.16 -0.08 80 104 189 +80
28MAR25 4.90 P 0.22 0.22 0.18 0.19 -0.09 80 124 171 -35
28MAR25 5.00 P 0.27 0.27 0.21 0.22 -0.10 79 90 340 +62
28MAR25 5.25 P 0.33 0.33 0.33 0.33 -0.13 80 23 308 -22
28MAR25 5.50 P 0.47 0.47 0.46 0.47 -0.15 82 83 141 +37
28MAR25 5.75 P 0.69 0.69 0.69 0.60 -0.18 78 20 157 0
28MAR25 6.00 P 0.89 0.89 0.89 0.77 -0.21 77 40 226 -6
28MAR25 6.25 P 1.09 1.09 1.09 0.97 -0.22 80 20 255 -20
28MAR25 6.50 P 0.00 0.00 0.00 1.18 -0.23 81 2 209 0
28MAR25 6.75 P 0.00 0.00 0.00 1.39 -0.25 79 0 45 0
28MAR25 7.00 P 0.00 0.00 0.00 1.62 -0.26 81 0 204 0
28MAR25 7.25 P 0.00 0.00 0.00 1.85 -0.27 80 0 96 0
28MAR25 7.50 P 0.00 0.00 0.00 2.09 -0.27 82 0 61 0
28MAR25 7.75 P 0.00 0.00 0.00 2.33 -0.28 81 0 2 0
28MAR25 8.00 P 0.00 0.00 0.00 2.57 -0.29 0 0 14 0
28MAR25 8.25 P 0.00 0.00 0.00 2.82 -0.29 0 0 13 0
28MAR25 8.50 P 0.00 0.00 0.00 3.07 -0.29 0 0 41 0
28MAR25 8.75 P 0.00 0.00 0.00 3.32 -0.29 0 0 2 0
28MAR25 9.00 P 0.00 0.00 0.00 3.57 -0.29 0 0 4 0
28MAR25 9.25 P 0.00 0.00 0.00 3.82 -0.29 0 0 2 0
28MAR25 9.50 P 0.00 0.00 0.00 4.07 -0.29 0 0 8 0
28MAR25 9.75 P 0.00 0.00 0.00 4.32 -0.29 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.57 -0.29 0 0 14 0
28MAR25 10.50 P 0.00 0.00 0.00 5.07 -0.29 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 5.57 -0.29 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 6.07 -0.29 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 6.57 -0.29 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 7.07 -0.29 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 7.57 -0.29 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 8.07 -0.29 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 8.57 -0.29 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 9.07 -0.29 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 9.57 -0.29 0 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 230 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 66 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 -0.01 66 0 215 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 -0.02 63 0 224 0
29APR25 3.50 P 0.00 0.00 0.00 0.02 -0.02 67 0 354 0
29APR25 3.60 P 0.00 0.00 0.00 0.03 -0.02 69 0 259 0
29APR25 3.70 P 0.00 0.00 0.00 0.04 -0.02 70 0 154 0
29APR25 3.80 P 0.00 0.00 0.00 0.05 -0.02 69 0 334 0
29APR25 3.90 P 0.08 0.08 0.08 0.06 -0.03 69 10 254 +10
29APR25 4.00 P 0.10 0.10 0.10 0.08 -0.03 70 7 480 +7
29APR25 4.10 P 0.12 0.12 0.11 0.09 -0.04 69 25 266 +20
29APR25 4.20 P 0.13 0.13 0.13 0.11 -0.04 69 40 392 +20
29APR25 4.30 P 0.00 0.00 0.00 0.13 -0.05 69 0 281 0
29APR25 4.40 P 0.17 0.17 0.17 0.15 -0.06 68 50 497 +23
29APR25 4.50 P 0.21 0.21 0.18 0.18 -0.06 69 12 387 +12
29APR25 4.60 P 0.24 0.24 0.24 0.21 -0.07 69 4 83 -4
29APR25 4.70 P 0.26 0.26 0.26 0.24 -0.08 69 40 181 +31
29APR25 4.80 P 0.00 0.00 0.00 0.28 -0.08 70 0 45 0
29APR25 4.90 P 0.35 0.35 0.35 0.32 -0.09 70 18 78 +18
29APR25 5.00 P 0.39 0.39 0.35 0.36 -0.09 70 80 450 +35
29APR25 5.25 P 0.00 0.00 0.00 0.48 -0.12 70 0 382 0
29APR25 5.50 P 0.65 0.65 0.63 0.61 -0.15 70 34 43 +9
29APR25 5.75 P 0.00 0.00 0.00 0.77 -0.15 72 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.94 -0.15 72 0 13 0
29APR25 6.25 P 0.00 0.00 0.00 1.11 -0.17 71 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.28 -0.21 68 0 20 0
29APR25 6.75 P 0.00 0.00 0.00 1.48 -0.23 68 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.69 -0.24 68 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.91 -0.25 68 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.13 -0.26 67 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.02 -0.01 63 0 67 0
29MAY25 3.30 P 0.00 0.00 0.00 0.03 -0.01 65 0 44 0
29MAY25 3.40 P 0.00 0.00 0.00 0.04 -0.01 66 0 55 0
29MAY25 3.50 P 0.00 0.00 0.00 0.05 -0.01 66 0 87 0
29MAY25 3.60 P 0.00 0.00 0.00 0.07 -0.01 68 0 64 0
29MAY25 3.70 P 0.00 0.00 0.00 0.08 -0.01 67 0 124 0
29MAY25 3.80 P 0.11 0.11 0.11 0.09 -0.02 66 8 53 +8
29MAY25 3.90 P 0.12 0.12 0.12 0.11 -0.02 67 5 17 +5
29MAY25 4.00 P 0.00 0.00 0.00 0.13 -0.02 67 0 141 0
29MAY25 4.10 P 0.00 0.00 0.00 0.15 -0.03 66 0 134 0
29MAY25 4.20 P 0.00 0.00 0.00 0.17 -0.04 66 0 10 0
29MAY25 4.30 P 0.00 0.00 0.00 0.20 -0.04 66 0 85 0
29MAY25 4.40 P 0.00 0.00 0.00 0.23 -0.04 67 0 85 0
29MAY25 4.50 P 0.30 0.30 0.30 0.26 -0.05 67 10 11 +4
29MAY25 4.60 P 0.00 0.00 0.00 0.30 -0.05 67 0 16 0
29MAY25 4.70 P 0.00 0.00 0.00 0.34 -0.05 68 0 254 0
29MAY25 4.80 P 0.00 0.00 0.00 0.37 -0.07 67 0 9 0
29MAY25 4.90 P 0.00 0.00 0.00 0.42 -0.07 67 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.46 -0.08 67 0 41 0
29MAY25 5.25 P 0.63 0.64 0.63 0.59 -0.09 68 38 125 -38
29MAY25 5.50 P 0.78 0.78 0.78 0.72 -0.11 68 30 195 +30
29MAY25 5.75 P 0.94 0.94 0.93 0.88 -0.12 69 30 90 +30
29MAY25 6.00 P 0.00 0.00 0.00 1.04 -0.11 68 0 2 0
29MAY25 6.25 P 0.00 0.00 0.00 1.19 -0.15 66 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.37 -0.17 66 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.57 -0.18 66 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.77 -0.20 66 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.98 -0.21 66 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.19 -0.23 65 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.04 0.00 66 0 60 0
27JUN25 3.20 P 0.00 0.00 0.00 0.05 0.00 67 0 38 0
27JUN25 3.30 P 0.00 0.00 0.00 0.06 0.00 66 0 16 0
27JUN25 3.40 P 0.00 0.00 0.00 0.07 -0.01 66 0 16 0
27JUN25 3.50 P 0.11 0.11 0.11 0.08 -0.01 65 10 40 +10
27JUN25 3.60 P 0.13 0.13 0.13 0.10 -0.01 66 7 7 +7
27JUN25 3.70 P 0.15 0.15 0.15 0.12 -0.01 66 5 5 +5
27JUN25 3.80 P 0.00 0.00 0.00 0.14 -0.01 66 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.16 -0.02 66 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.18 -0.03 65 0 90 0
27JUN25 4.10 P 0.00 0.00 0.00 0.21 -0.02 66 0 60 0
27JUN25 4.20 P 0.00 0.00 0.00 0.24 -0.03 66 0 36 0
27JUN25 4.30 P 0.00 0.00 0.00 0.26 -0.05 65 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.31 -0.04 67 0 1 0
27JUN25 4.50 P 0.00 0.00 0.00 0.34 -0.05 66 0 645 0
27JUN25 4.60 P 0.00 0.00 0.00 0.38 -0.05 67 0 65 0
27JUN25 4.70 P 0.48 0.48 0.48 0.42 -0.06 67 5 150 0
27JUN25 4.80 P 0.00 0.00 0.00 0.46 -0.06 66 0 153 0
27JUN25 4.90 P 0.00 0.00 0.00 0.51 -0.06 67 0 635 0
27JUN25 5.00 P 0.61 0.61 0.61 0.55 -0.08 67 15 1,099 0
27JUN25 5.25 P 0.70 0.70 0.70 0.67 -0.10 66 4 130 +4
27JUN25 5.50 P 0.86 0.87 0.85 0.81 -0.11 66 40 290 +38
27JUN25 5.75 P 0.00 0.00 0.00 0.96 -0.13 66 0 480 0
27JUN25 6.00 P 0.00 0.00 0.00 1.14 -0.09 68 0 178 0
27JUN25 6.25 P 0.00 0.00 0.00 1.28 -0.14 66 2 165 0
27JUN25 6.50 P 0.00 0.00 0.00 1.46 -0.15 65 0 32 0
27JUN25 6.75 P 0.00 0.00 0.00 1.65 -0.16 66 0 88 0
27JUN25 7.00 P 0.00 0.00 0.00 1.84 -0.19 65 0 247 0
27JUN25 7.25 P 0.00 0.00 0.00 2.05 -0.19 66 0 50 0
27JUN25 7.50 P 0.00 0.00 0.00 2.26 -0.20 66 0 19 0
27JUN25 7.75 P 0.00 0.00 0.00 2.47 -0.22 65 0 27 0
27JUN25 8.00 P 0.00 0.00 0.00 2.69 -0.23 65 0 40 0
27JUN25 8.25 P 0.00 0.00 0.00 2.92 -0.23 66 0 31 0
27JUN25 8.50 P 0.00 0.00 0.00 3.15 -0.24 66 0 10 0
27JUN25 8.75 P 0.00 0.00 0.00 3.38 -0.25 65 0 15 0
27JUN25 9.00 P 0.00 0.00 0.00 3.61 -0.26 65 0 1 0
27JUN25 9.25 P 0.00 0.00 0.00 3.85 -0.27 65 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 4.09 -0.27 65 0 15 0
27JUN25 9.75 P 0.00 0.00 0.00 4.33 -0.28 64 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.58 -0.28 66 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 5.07 -0.29 0 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 5.57 -0.29 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 6.07 -0.29 0 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 6.57 -0.29 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 7.07 -0.29 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 7.57 -0.29 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 8.07 -0.29 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 8.57 -0.29 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 9.07 -0.29 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 9.57 -0.29 0 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.10 -0.03 62 0 146 0
29SEP25 3.20 P 0.00 0.00 0.00 0.12 -0.02 63 0 7 0
29SEP25 3.30 P 0.00 0.00 0.00 0.14 -0.03 63 0 5 0
29SEP25 3.40 P 0.00 0.00 0.00 0.16 -0.03 63 0 0 0
29SEP25 3.50 P 0.27 0.27 0.27 0.18 -0.04 63 20 20 +20
29SEP25 3.60 P 0.00 0.00 0.00 0.20 -0.04 62 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.23 -0.04 63 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.26 -0.05 63 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.29 -0.05 63 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.32 -0.06 63 0 50 0
29SEP25 4.10 P 0.00 0.00 0.00 0.35 -0.06 63 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.38 -0.07 62 0 6 0
29SEP25 4.30 P 0.00 0.00 0.00 0.42 -0.07 62 0 1 0
29SEP25 4.40 P 0.00 0.00 0.00 0.46 -0.08 63 0 1 0
29SEP25 4.50 P 0.00 0.00 0.00 0.50 -0.08 63 0 29 0
29SEP25 4.60 P 0.00 0.00 0.00 0.54 -0.09 62 0 272 0
29SEP25 4.70 P 0.00 0.00 0.00 0.59 -0.09 63 0 30 0
29SEP25 4.80 P 0.00 0.00 0.00 0.63 -0.10 62 0 25 0
29SEP25 4.90 P 0.00 0.00 0.00 0.68 -0.10 63 0 233 0
29SEP25 5.00 P 0.00 0.00 0.00 0.73 -0.10 63 0 50 0
29SEP25 5.25 P 0.97 0.97 0.97 0.86 -0.15 62 2 32 +2
29SEP25 5.50 P 1.04 1.04 1.04 1.03 -0.10 64 15 57 +15
29SEP25 5.75 P 0.00 0.00 0.00 1.15 -0.14 62 0 45 0
29SEP25 6.00 P 0.00 0.00 0.00 1.31 -0.15 63 0 114 0
29SEP25 6.25 P 0.00 0.00 0.00 1.48 -0.15 63 0 349 0
29SEP25 6.50 P 0.00 0.00 0.00 1.65 -0.17 63 0 4,925 0
29SEP25 6.75 P 0.00 0.00 0.00 1.83 -0.18 62 0 38 0
29SEP25 7.00 P 2.09 2.09 2.09 2.02 -0.19 62 1 4,824 +1
29SEP25 7.25 P 0.00 0.00 0.00 2.21 -0.20 62 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.42 -0.20 63 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.62 -0.21 63 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.83 -0.22 63 0 65 0
29SEP25 8.25 P 0.00 0.00 0.00 3.04 -0.23 62 0 26 0
29SEP25 8.50 P 0.00 0.00 0.00 3.26 -0.23 63 0 15 0
29SEP25 8.75 P 0.00 0.00 0.00 3.48 -0.24 63 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.71 -0.24 63 0 15 0
29SEP25 9.25 P 0.00 0.00 0.00 3.93 -0.25 62 0 75 0
29SEP25 9.50 P 0.00 0.00 0.00 4.16 -0.26 62 0 15 0
29SEP25 9.75 P 0.00 0.00 0.00 4.39 -0.26 62 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.63 -0.26 63 0 15 0
29SEP25 10.50 P 0.00 0.00 0.00 5.10 -0.28 62 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 5.59 -0.27 63 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 6.08 -0.28 64 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 6.57 -0.29 0 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 7.07 -0.29 0 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 7.57 -0.29 0 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 8.07 -0.29 0 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 8.57 -0.29 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 9.07 -0.29 0 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 9.57 -0.29 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.18 -0.03 63 0 64 0
30DEC25 3.20 P 0.00 0.00 0.00 0.20 -0.03 63 0 13 0
30DEC25 3.30 P 0.00 0.00 0.00 0.22 -0.04 62 0 604 0
30DEC25 3.40 P 0.00 0.00 0.00 0.25 -0.04 63 0 0 0
30DEC25 3.50 P 0.40 0.40 0.40 0.28 -0.04 63 20 22 +20
30DEC25 3.60 P 0.00 0.00 0.00 0.31 -0.04 63 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.34 -0.04 63 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.37 -0.05 62 0 25 0
30DEC25 3.90 P 0.00 0.00 0.00 0.41 -0.05 63 0 145 0
30DEC25 4.00 P 0.55 0.55 0.55 0.46 -0.04 64 10 81 +10
30DEC25 4.10 P 0.00 0.00 0.00 0.48 -0.06 62 0 60 0
30DEC25 4.20 P 0.64 0.64 0.64 0.52 -0.07 62 40 77 +40
30DEC25 4.30 P 0.00 0.00 0.00 0.56 -0.09 63 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.61 -0.09 63 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.65 -0.07 62 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.70 -0.07 63 0 88 0
30DEC25 4.70 P 0.00 0.00 0.00 0.75 -0.08 63 0 90 0
30DEC25 4.80 P 0.00 0.00 0.00 0.79 -0.09 62 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.84 -0.09 62 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.90 -0.09 63 0 121 0
30DEC25 5.25 P 0.00 0.00 0.00 1.03 -0.14 62 0 2 0
30DEC25 5.50 P 0.00 0.00 0.00 1.21 -0.08 64 0 9 0
30DEC25 5.75 P 0.00 0.00 0.00 1.33 -0.12 63 0 30 0
30DEC25 6.00 P 0.00 0.00 0.00 1.49 -0.13 63 0 5 0
30DEC25 6.25 P 0.00 0.00 0.00 1.65 -0.14 62 0 6 0
30DEC25 6.50 P 0.00 0.00 0.00 1.83 -0.14 63 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.00 -0.16 62 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.19 -0.16 63 0 20 0
30DEC25 7.25 P 0.00 0.00 0.00 2.38 -0.16 63 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.57 -0.18 63 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.77 -0.19 63 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.97 -0.19 62 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 3.18 -0.20 63 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.39 -0.20 63 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.60 -0.21 63 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.82 -0.21 63 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.56 -0.02 66 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.60 -0.03 66 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.64 -0.04 66 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.68 -0.04 65 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.73 -0.04 65 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.78 -0.04 66 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.83 -0.04 66 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.87 -0.05 65 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.92 -0.06 65 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.98 -0.05 66 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.03 -0.06 65 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.09 -0.05 66 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.23 -0.10 66 0 0 0
30MAR26 5.50 P 1.49 1.49 1.47 1.41 -0.04 67 30 55 +30
30MAR26 5.75 P 0.00 0.00 0.00 1.53 -0.08 65 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.69 -0.09 65 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.85 -0.10 65 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.03 -0.10 65 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.21 -0.10 65 0 35 0
30MAR26 7.00 P 0.00 0.00 0.00 2.39 -0.11 66 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.57 -0.13 65 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.76 -0.13 65 0 0 0
TOTAL PUT 1,353 36,048 +479
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$ 48.30
07MAR25 33.00 C 0.00 0.00 0.00 15.30 +1.84 0 0 0 0
07MAR25 34.00 C 0.00 0.00 0.00 14.30 +1.84 0 0 0 0
07MAR25 35.00 C 0.00 0.00 0.00 13.30 +1.84 0 0 0 0
07MAR25 36.00 C 0.00 0.00 0.00 12.30 +1.84 0 0 0 0
07MAR25 37.00 C 0.00 0.00 0.00 11.30 +1.84 0 0 0 0
07MAR25 38.00 C 0.00 0.00 0.00 10.30 +1.84 0 0 0 0
07MAR25 39.00 C 0.00 0.00 0.00 9.30 +1.84 0 0 0 0
07MAR25 40.00 C 0.00 0.00 0.00 8.30 +1.84 0 0 0 0
07MAR25 41.00 C 0.00 0.00 0.00 7.31 +1.84 124 0 0 0
07MAR25 42.00 C 0.00 0.00 0.00 6.31 +1.84 107 0 0 0
07MAR25 43.00 C 0.00 0.00 0.00 5.31 +1.83 91 0 0 0
07MAR25 44.00 C 3.79 3.79 3.79 4.31 +1.86 74 1 2 +1
07MAR25 45.00 C 2.40 3.05 2.40 3.33 +1.81 74 1,002 1,012 -1,001
07MAR25 46.00 C 1.98 2.33 1.88 2.43 +1.73 81 63 11,118 -2
07MAR25 47.00 C 0.75 1.49 0.66 1.41 +1.10 51 311 1,997 +20
07MAR25 48.00 C 0.27 0.88 0.27 0.69 +0.55 52 3,545 2,444 +1,465
07MAR25 49.00 C 0.12 0.46 0.12 0.32 +0.26 59 3,054 2,427 +1,996
07MAR25 50.00 C 0.04 0.22 0.03 0.17 +0.13 70 778 1,092 +392
07MAR25 52.50 C 0.00 0.00 0.00 0.04 +0.03 91 0 664 0
07MAR25 55.00 C 0.00 0.00 0.00 0.02 +0.01 117 0 163 0
07MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 138 0 14 0
07MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 166 0 40 0
07MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
07MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
07MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
07MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
07MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
07MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
14MAR25 33.00 C 0.00 0.00 0.00 15.33 +1.85 81 0 0 0
14MAR25 34.00 C 0.00 0.00 0.00 14.33 +1.85 65 0 0 0
14MAR25 35.00 C 0.00 0.00 0.00 13.33 +1.85 0 0 0 0
14MAR25 36.00 C 0.00 0.00 0.00 12.33 +1.84 0 0 0 0
14MAR25 37.00 C 0.00 0.00 0.00 11.33 +1.84 0 0 0 0
14MAR25 38.00 C 0.00 0.00 0.00 10.33 +1.84 0 0 0 0
14MAR25 39.00 C 0.00 0.00 0.00 9.33 +1.84 0 0 0 0
14MAR25 40.00 C 0.00 0.00 0.00 8.34 +1.84 49 0 0 0
14MAR25 41.00 C 0.00 0.00 0.00 7.34 +1.83 42 0 0 0
14MAR25 42.00 C 0.00 0.00 0.00 6.34 +1.81 36 0 0 0
14MAR25 43.00 C 0.00 0.00 0.00 5.36 +1.77 39 0 3 0
14MAR25 44.00 C 0.00 0.00 0.00 4.40 +1.77 39 0 512 0
14MAR25 45.00 C 0.00 0.00 0.00 3.49 +1.63 39 0 0 0
14MAR25 46.00 C 1.97 1.97 1.97 2.64 +1.44 39 22 164 0
14MAR25 47.00 C 1.20 1.88 1.14 1.92 +1.18 39 24 230 +8
14MAR25 48.00 C 0.75 1.45 0.72 1.37 +0.93 41 195 165 +36
14MAR25 49.00 C 0.35 1.07 0.35 0.95 +0.70 43 1,285 361 +87
14MAR25 50.00 C 0.27 0.73 0.27 0.66 +0.52 45 1,968 1,461 +1,271
14MAR25 52.50 C 0.11 0.31 0.11 0.27 +0.23 51 1,103 396 +327
14MAR25 55.00 C 0.09 0.15 0.09 0.12 +0.11 57 26 36 +26
14MAR25 57.50 C 0.00 0.00 0.00 0.06 +0.05 62 0 0 0
14MAR25 60.00 C 0.00 0.00 0.00 0.03 +0.02 67 0 0 0
14MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
14MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
14MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 29.35 +1.85 128 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 28.85 +1.85 121 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 28.35 +1.85 113 0 17 0
28MAR25 21.00 C 0.00 0.00 0.00 27.35 +1.85 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 26.35 +1.84 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 25.36 +1.85 104 0 60 0
28MAR25 24.00 C 0.00 0.00 0.00 24.36 +1.85 92 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 23.36 +1.85 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 22.36 +1.84 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 21.37 +1.85 83 0 11 0
28MAR25 28.00 C 0.00 0.00 0.00 20.37 +1.85 73 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 19.37 +1.85 0 0 60 0
28MAR25 30.00 C 0.00 0.00 0.00 18.37 +1.84 0 0 204 0
28MAR25 31.00 C 0.00 0.00 0.00 17.37 +1.84 0 0 183 0
28MAR25 32.00 C 0.00 0.00 0.00 16.38 +1.85 57 0 2,167 0
28MAR25 33.00 C 0.00 0.00 0.00 15.38 +1.85 45 0 3,565 0
28MAR25 34.00 C 0.00 0.00 0.00 14.38 +1.84 0 0 5,537 0
28MAR25 35.00 C 0.00 0.00 0.00 13.38 +1.84 0 0 7,183 0
28MAR25 36.00 C 0.00 0.00 0.00 12.39 +1.85 42 0 2,588 0
28MAR25 37.00 C 10.40 10.40 10.40 11.39 +1.85 34 2 1,130 -2
28MAR25 38.00 C 0.00 0.00 0.00 10.39 +1.84 0 0 1,930 0
28MAR25 39.00 C 0.00 0.00 0.00 9.40 +1.85 34 0 929 0
28MAR25 40.00 C 7.50 8.05 7.50 8.41 +1.84 33 144 2,175 +18
28MAR25 41.00 C 0.00 0.00 0.00 7.43 +1.81 33 0 1,972 0
28MAR25 42.00 C 5.78 6.67 5.60 6.52 +1.83 38 160 4,999 -130
28MAR25 43.00 C 4.80 5.00 4.80 5.57 +1.73 35 2 8,843 -2
28MAR25 44.00 C 4.23 4.48 4.23 4.74 +1.64 37 4 1,928 -2
28MAR25 45.00 C 3.25 3.77 3.20 3.95 +1.53 38 8 5,163 -1
28MAR25 46.00 C 2.58 3.30 2.56 3.24 +1.31 38 71 7,369 +17
28MAR25 47.00 C 2.00 2.75 2.00 2.60 +1.10 38 152 10,178 +13
28MAR25 48.00 C 1.59 2.29 1.52 2.11 +0.98 40 2,248 7,566 +226
28MAR25 49.00 C 1.25 1.85 1.20 1.73 +0.86 42 6,823 11,949 +3,658
28MAR25 50.00 C 0.85 1.53 0.85 1.40 +0.74 43 5,666 25,380 +2,671
28MAR25 52.50 C 0.52 0.91 0.48 0.84 +0.50 47 3,424 8,056 +195
28MAR25 55.00 C 0.29 0.56 0.28 0.50 +0.31 50 2,038 10,387 +308
28MAR25 57.50 C 0.17 0.34 0.17 0.32 +0.21 54 738 4,051 +417
28MAR25 60.00 C 0.14 0.21 0.11 0.21 +0.15 57 942 3,117 -171
28MAR25 62.50 C 0.10 0.13 0.10 0.15 +0.11 61 490 3,578 +90
28MAR25 65.00 C 0.09 0.09 0.09 0.11 +0.08 64 20 4,352 0
28MAR25 67.50 C 0.00 0.00 0.00 0.08 +0.06 67 0 5,262 0
28MAR25 70.00 C 0.02 0.02 0.02 0.06 +0.05 70 76 4,339 +76
28MAR25 72.50 C 0.00 0.00 0.00 0.05 +0.04 74 0 847 0
28MAR25 75.00 C 0.00 0.00 0.00 0.04 +0.03 77 0 2,607 0
28MAR25 77.50 C 0.00 0.00 0.00 0.03 +0.02 79 0 2,640 0
28MAR25 80.00 C 0.00 0.00 0.00 0.02 +0.01 79 0 319 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 163 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 397 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 980 0
29APR25 29.00 C 0.00 0.00 0.00 19.47 +1.85 0 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 18.48 +1.85 42 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 17.48 +1.84 0 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 16.49 +1.85 33 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 15.50 +1.85 36 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 14.50 +1.84 0 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 13.51 +1.85 29 0 90 0
29APR25 36.00 C 0.00 0.00 0.00 12.52 +1.84 30 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 11.53 +1.83 28 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 10.55 +1.82 29 0 59 0
29APR25 39.00 C 0.00 0.00 0.00 9.59 +1.79 30 0 30 0
29APR25 40.00 C 7.90 7.90 7.90 8.65 +1.75 31 1 718 -1
29APR25 41.00 C 0.00 0.00 0.00 7.75 +1.68 31 0 355 0
29APR25 42.00 C 0.00 0.00 0.00 6.89 +1.65 32 0 1,802 0
29APR25 43.00 C 5.66 6.18 5.66 6.13 +1.58 34 11 1,304 +1
29APR25 44.00 C 5.09 5.36 5.09 5.37 +1.49 34 2 848 0
29APR25 45.00 C 0.00 0.00 0.00 4.69 +1.35 35 0 1,529 0
29APR25 46.00 C 3.37 3.90 3.37 4.11 +1.36 36 14 2,185 -13
29APR25 47.00 C 2.92 3.40 2.92 3.51 +1.14 36 185 2,705 +46
29APR25 48.00 C 2.50 3.18 2.50 3.03 +1.03 37 316 2,850 +20
29APR25 49.00 C 2.15 2.72 2.11 2.63 +0.96 38 320 1,282 -30
29APR25 50.00 C 1.75 2.40 1.60 2.26 +0.83 38 2,314 2,914 +612
29APR25 52.50 C 1.23 1.69 1.23 1.60 +0.62 41 832 2,275 +330
29APR25 55.00 C 0.67 1.22 0.67 1.16 +0.49 43 350 5,960 +246
29APR25 57.50 C 0.68 0.88 0.67 0.85 +0.37 46 433 2,356 +97
29APR25 60.00 C 0.51 0.65 0.46 0.65 +0.29 48 1,105 3,445 +781
29APR25 62.50 C 0.37 0.48 0.37 0.51 +0.23 51 180 486 +150
29APR25 65.00 C 0.30 0.37 0.30 0.41 +0.19 53 58 299 -30
29APR25 67.50 C 0.00 0.00 0.00 0.34 +0.16 56 0 424 0
29APR25 70.00 C 0.00 0.00 0.00 0.29 +0.14 58 0 581 0
29APR25 72.50 C 0.00 0.00 0.00 0.25 +0.12 61 0 966 0
29APR25 75.00 C 0.14 0.14 0.14 0.23 +0.12 64 60 125 0
29MAY25 31.00 C 0.00 0.00 0.00 17.58 +1.84 0 0 10 0
29MAY25 32.00 C 0.00 0.00 0.00 16.59 +1.84 0 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 15.60 +1.84 0 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 14.62 +1.84 28 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 13.63 +1.82 26 0 0 0
29MAY25 36.00 C 11.76 12.22 11.76 12.67 +1.81 30 180 606 +70
29MAY25 37.00 C 0.00 0.00 0.00 11.69 +1.78 28 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 10.74 +1.75 29 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 9.82 +1.70 29 0 0 0
29MAY25 40.00 C 8.15 8.15 8.15 8.94 +1.65 30 20 53 +20
29MAY25 41.00 C 0.00 0.00 0.00 8.10 +1.59 31 0 374 0
29MAY25 42.00 C 0.00 0.00 0.00 7.32 +1.53 32 0 287 0
29MAY25 43.00 C 6.31 6.71 6.13 6.53 +1.53 32 162 742 +102
29MAY25 44.00 C 0.00 0.00 0.00 5.91 +1.48 34 0 514 0
29MAY25 45.00 C 0.00 0.00 0.00 5.14 +1.21 32 0 537 0
29MAY25 46.00 C 0.00 0.00 0.00 4.66 +1.27 34 0 1,224 0
29MAY25 47.00 C 3.79 4.01 3.73 4.12 +1.15 35 672 2,464 +557
29MAY25 48.00 C 3.12 3.68 3.12 3.68 +1.06 35 1,419 1,766 +957
29MAY25 49.00 C 3.11 3.28 3.11 3.29 +0.98 36 2 1,536 -1
29MAY25 50.00 C 2.39 2.95 2.39 2.96 +0.92 37 267 1,889 +200
29MAY25 52.50 C 1.70 2.21 1.70 2.27 +0.76 40 73 1,056 +15
29MAY25 55.00 C 1.50 1.73 1.31 1.78 +0.65 42 1,745 7,757 +1,693
29MAY25 57.50 C 1.06 1.29 1.06 1.41 +0.54 44 93 2,181 +61
29MAY25 60.00 C 0.78 1.02 0.78 1.15 +0.47 46 210 1,357 -12
29MAY25 62.50 C 0.78 0.80 0.78 0.95 +0.40 48 90 3,447 +30
29MAY25 65.00 C 0.46 0.62 0.46 0.80 +0.35 51 408 487 -170
29MAY25 67.50 C 0.47 0.47 0.47 0.69 +0.31 53 170 229 +44
29MAY25 70.00 C 0.40 0.40 0.40 0.61 +0.29 55 5 346 0
29MAY25 72.50 C 0.00 0.00 0.00 0.54 +0.26 57 0 140 0
29MAY25 75.00 C 0.25 0.25 0.25 0.49 +0.24 59 10 250 0
27JUN25 21.00 C 0.00 0.00 0.00 27.51 +1.85 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 26.52 +1.85 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 25.53 +1.85 0 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 24.54 +1.85 0 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 23.55 +1.85 0 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 22.56 +1.85 0 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 21.57 +1.85 0 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 20.55 +1.82 0 0 105 0
27JUN25 29.00 C 0.00 0.00 0.00 19.65 +1.91 50 0 160 0
27JUN25 30.00 C 18.09 18.40 18.09 18.49 +1.74 0 36 840 -32
27JUN25 31.00 C 0.00 0.00 0.00 17.61 +1.85 0 0 364 0
27JUN25 32.00 C 0.00 0.00 0.00 16.62 +1.84 0 0 1,029 0
27JUN25 33.00 C 0.00 0.00 0.00 15.63 +1.84 0 0 1,031 0
27JUN25 34.00 C 0.00 0.00 0.00 14.65 +1.83 29 0 7,932 0
27JUN25 35.00 C 0.00 0.00 0.00 13.67 +1.82 29 0 1,654 0
27JUN25 36.00 C 0.00 0.00 0.00 12.70 +1.80 29 0 8,243 0
27JUN25 37.00 C 0.00 0.00 0.00 11.74 +1.77 29 0 12,219 0
27JUN25 38.00 C 0.00 0.00 0.00 10.81 +1.74 30 0 392 0
27JUN25 39.00 C 0.00 0.00 0.00 9.91 +1.70 31 0 157 0
27JUN25 40.00 C 8.46 8.79 8.46 9.05 +1.65 32 120 3,785 -30
27JUN25 41.00 C 0.00 0.00 0.00 8.23 +1.59 32 0 2,038 0
27JUN25 42.00 C 0.00 0.00 0.00 7.53 +1.58 34 0 6,427 0
27JUN25 43.00 C 0.00 0.00 0.00 6.73 +1.43 33 0 11,312 0
27JUN25 44.00 C 6.18 6.18 6.18 6.07 +1.36 34 30 10,906 -30
27JUN25 45.00 C 0.00 0.00 0.00 5.50 +1.37 35 0 2,634 0
27JUN25 46.00 C 4.29 4.76 4.29 4.97 +1.31 36 264 5,810 +27
27JUN25 47.00 C 3.93 4.43 3.93 4.43 +1.17 36 96 5,055 -24
27JUN25 48.00 C 3.52 4.02 3.50 3.98 +1.08 37 165 2,528 +61
27JUN25 49.00 C 3.12 3.64 3.00 3.61 +1.02 38 194 2,820 +24
27JUN25 50.00 C 2.68 3.32 2.68 3.23 +0.93 38 1,290 8,513 +1,194
27JUN25 52.50 C 2.16 2.58 2.10 2.51 +0.75 40 421 12,235 +207
27JUN25 55.00 C 1.62 2.01 1.62 1.93 +0.58 41 390 14,952 +23
27JUN25 57.50 C 1.30 1.58 1.29 1.51 +0.45 42 126 4,536 -6
27JUN25 60.00 C 1.06 1.26 1.00 1.19 +0.34 44 3,672 24,492 +3,234
27JUN25 62.50 C 0.80 1.01 0.80 0.95 +0.24 45 250 4,163 -140
27JUN25 65.00 C 0.62 0.62 0.62 0.80 +0.20 46 2 5,891 +2
27JUN25 67.50 C 0.00 0.00 0.00 0.69 +0.16 48 0 3,220 0
27JUN25 70.00 C 0.00 0.00 0.00 0.61 +0.14 50 0 3,863 0
27JUN25 72.50 C 0.00 0.00 0.00 0.54 +0.12 52 0 862 0
27JUN25 75.00 C 0.00 0.00 0.00 0.49 +0.10 54 0 831 0
27JUN25 77.50 C 0.27 0.27 0.27 0.33 -0.03 52 30 566 +30
27JUN25 80.00 C 0.00 0.00 0.00 0.29 -0.05 54 0 900 0
27JUN25 82.50 C 0.00 0.00 0.00 0.26 -0.06 55 0 4 0
27JUN25 85.00 C 0.00 0.00 0.00 0.24 -0.06 56 0 317 0
27JUN25 87.50 C 0.00 0.00 0.00 0.22 -0.07 58 0 17 0
27JUN25 90.00 C 0.00 0.00 0.00 0.20 -0.08 59 0 1,112 0
29SEP25 22.00 C 0.00 0.00 0.00 26.52 +1.85 45 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 25.53 +1.85 43 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 24.54 +1.85 40 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 23.55 +1.85 38 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 22.56 +1.85 36 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 21.57 +1.85 34 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 20.58 +1.85 32 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 19.65 +1.91 43 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 18.60 +1.84 29 0 126 0
29SEP25 31.00 C 16.86 16.87 16.83 17.61 +1.83 27 62 242 +60
29SEP25 32.00 C 0.00 0.00 0.00 16.63 +1.81 30 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 15.66 +1.80 31 0 64 0
29SEP25 34.00 C 0.00 0.00 0.00 14.70 +1.77 31 0 5 0
29SEP25 35.00 C 0.00 0.00 0.00 13.75 +1.73 31 0 68 0
29SEP25 36.00 C 0.00 0.00 0.00 12.84 +1.69 32 0 265 0
29SEP25 37.00 C 0.00 0.00 0.00 11.95 +1.64 32 0 95 0
29SEP25 38.00 C 0.00 0.00 0.00 11.10 +1.59 33 0 225 0
29SEP25 39.00 C 0.00 0.00 0.00 10.30 +1.54 33 0 230 0
29SEP25 40.00 C 0.00 0.00 0.00 9.53 +1.49 33 0 537 0
29SEP25 41.00 C 0.00 0.00 0.00 8.82 +1.43 34 0 3,246 0
29SEP25 42.00 C 0.00 0.00 0.00 8.15 +1.38 34 0 3,284 0
29SEP25 43.00 C 0.00 0.00 0.00 7.55 +1.53 35 0 2,339 0
29SEP25 44.00 C 0.00 0.00 0.00 6.97 +1.45 35 0 4,319 0
29SEP25 45.00 C 0.00 0.00 0.00 6.29 +1.25 34 0 2,916 0
29SEP25 46.00 C 5.90 5.90 5.90 5.80 +1.17 35 1 4,827 0
29SEP25 47.00 C 0.00 0.00 0.00 5.36 +1.14 35 0 4,776 0
29SEP25 48.00 C 0.00 0.00 0.00 4.99 +1.12 36 0 4,433 0
29SEP25 49.00 C 3.94 4.43 3.94 4.61 +0.98 36 57 3,615 -49
29SEP25 50.00 C 3.70 4.17 3.70 4.29 +0.91 37 354 4,387 +167
29SEP25 52.50 C 3.20 3.38 3.19 3.55 +0.61 38 239 21,058 +239
29SEP25 55.00 C 2.66 2.95 2.58 2.98 +0.39 39 230 34,873 +151
29SEP25 57.50 C 2.48 2.48 2.14 2.51 +0.19 39 118 1,366 +58
29SEP25 60.00 C 1.84 2.09 1.84 2.11 0.00 40 125 2,153 -105
29SEP25 62.50 C 1.58 1.63 1.58 1.82 -0.14 41 17 25,581 +13
29SEP25 65.00 C 0.00 0.00 0.00 1.55 -0.26 42 0 1,748 0
29SEP25 67.50 C 1.08 1.30 1.08 1.35 -0.38 43 45 896 +44
29SEP25 70.00 C 0.00 0.00 0.00 1.16 -0.50 44 0 2,860 0
29SEP25 72.50 C 0.00 0.00 0.00 1.04 -0.56 45 0 2,439 0
29SEP25 75.00 C 0.00 0.00 0.00 0.92 -0.63 46 0 1,010 0
29SEP25 77.50 C 0.00 0.00 0.00 0.82 -0.70 47 0 433 0
29SEP25 80.00 C 0.00 0.00 0.00 0.74 -0.77 48 0 234 0
29SEP25 82.50 C 0.00 0.00 0.00 0.67 -0.83 48 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 0.61 -0.88 49 0 211 0
29SEP25 87.50 C 0.00 0.00 0.00 0.56 -0.92 50 0 170 0
29SEP25 90.00 C 0.00 0.00 0.00 0.52 -0.95 51 0 744 0
30DEC25 29.00 C 0.00 0.00 0.00 19.65 +1.89 38 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 18.60 +1.82 29 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 17.62 +1.80 29 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 16.65 +1.78 29 0 0 0
30DEC25 33.00 C 15.28 15.28 15.28 15.70 +1.75 30 30 56 +30
30DEC25 34.00 C 0.00 0.00 0.00 14.77 +1.71 30 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 13.86 +1.65 30 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 13.00 +1.60 30 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 12.18 +1.55 31 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 11.41 +1.50 31 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 10.68 +1.45 32 0 0 0
30DEC25 40.00 C 9.90 9.90 9.90 9.90 +1.31 31 5 470 0
30DEC25 41.00 C 0.00 0.00 0.00 9.37 +1.36 32 0 471 0
30DEC25 42.00 C 0.00 0.00 0.00 8.79 +1.35 33 0 213 0
30DEC25 43.00 C 0.00 0.00 0.00 8.24 +1.51 33 0 154 0
30DEC25 44.00 C 0.00 0.00 0.00 7.71 +1.45 33 0 518 0
30DEC25 45.00 C 0.00 0.00 0.00 7.04 +1.22 32 0 4,074 0
30DEC25 46.00 C 0.00 0.00 0.00 6.60 +1.17 33 0 1,038 0
30DEC25 47.00 C 5.84 5.84 5.84 6.20 +1.15 33 3 851 -3
30DEC25 48.00 C 0.00 0.00 0.00 5.84 +1.14 34 0 692 0
30DEC25 49.00 C 5.30 5.30 5.30 5.49 +1.08 34 30 771 +15
30DEC25 50.00 C 4.53 4.70 4.50 5.16 +1.03 35 126 1,127 +50
30DEC25 52.50 C 3.83 4.19 3.80 4.44 +0.91 36 65 597 +1
30DEC25 55.00 C 0.00 0.00 0.00 3.84 +0.82 36 0 2,089 0
30DEC25 57.50 C 0.00 0.00 0.00 3.30 +0.67 37 0 931 0
30DEC25 60.00 C 2.44 2.70 2.35 2.90 +0.61 38 104 25,148 +4
30DEC25 62.50 C 0.00 0.00 0.00 2.52 +0.49 39 0 1,608 0
30DEC25 65.00 C 1.78 2.10 1.78 2.24 +0.43 40 371 3,053 +201
30DEC25 67.50 C 0.00 0.00 0.00 1.96 +0.23 40 0 222 0
30DEC25 70.00 C 1.48 1.67 1.48 1.77 +0.11 41 31 519 +1
30DEC25 72.50 C 0.00 0.00 0.00 1.59 -0.01 42 0 136 0
30DEC25 75.00 C 1.05 1.15 1.05 1.42 -0.13 43 32 54 +32
30DEC25 77.50 C 0.00 0.00 0.00 1.30 -0.22 43 0 95 0
30MAR26 33.00 C 0.00 0.00 0.00 15.75 +1.50 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.87 +1.43 28 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.02 +1.34 28 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.23 +1.27 29 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.49 +1.23 29 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.80 +1.18 30 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.14 +1.16 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.54 +1.13 31 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 9.96 +1.11 31 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.44 +1.14 31 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.94 +1.36 32 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.47 +1.35 32 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.81 +1.14 32 0 518 0
30MAR26 46.00 C 0.00 0.00 0.00 7.40 +1.12 32 0 231 0
30MAR26 47.00 C 6.51 6.82 6.51 7.03 +1.15 33 31 91 +30
30MAR26 48.00 C 6.13 6.56 6.13 6.70 +1.21 33 41 101 +40
30MAR26 49.00 C 0.00 0.00 0.00 6.38 +1.16 34 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 6.06 +1.11 34 0 20 0
30MAR26 52.50 C 4.80 4.80 4.80 5.31 +0.97 35 80 80 +70
30MAR26 55.00 C 0.00 0.00 0.00 4.63 +0.79 35 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 4.06 +0.64 36 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 3.56 +0.49 36 0 50 0
30MAR26 62.50 C 0.00 0.00 0.00 3.14 +0.38 37 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 2.78 +0.25 37 0 15 0
30MAR26 67.50 C 2.25 2.25 2.25 2.48 +0.17 38 13 13 +13
30MAR26 70.00 C 0.00 0.00 0.00 2.21 +0.07 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.98 -0.02 39 0 2 0
30MAR26 75.00 C 1.45 1.45 1.45 1.78 -0.15 39 2 7 +2
TOTAL CALL 57,390 609,034 +23,386
07MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
07MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
07MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
07MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
07MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
07MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
07MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
07MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 151 0 42 0
07MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 133 0 50 0
07MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 116 0 142 0
07MAR25 43.00 P 0.00 0.00 0.00 0.01 -0.01 99 0 181 0
07MAR25 44.00 P 0.00 0.00 0.00 0.01 -0.03 81 0 831 0
07MAR25 45.00 P 0.03 0.03 0.02 0.03 -0.07 77 153 1,340 +30
07MAR25 46.00 P 0.10 0.10 0.04 0.05 -0.22 63 181 2,468 -81
07MAR25 47.00 P 0.36 0.40 0.14 0.14 -0.72 57 998 3,229 +758
07MAR25 48.00 P 0.80 0.94 0.38 0.38 -1.34 51 2,771 2,696 +2,339
07MAR25 49.00 P 1.04 1.04 0.99 1.06 -1.55 64 26 93 +26
07MAR25 50.00 P 1.89 1.89 1.89 1.87 -1.75 70 1 103 +1
07MAR25 52.50 P 0.00 0.00 0.00 4.27 -1.85 103 0 0 0
07MAR25 55.00 P 0.00 0.00 0.00 6.76 -1.86 142 0 0 0
07MAR25 57.50 P 0.00 0.00 0.00 9.26 -1.86 181 0 0 0
07MAR25 60.00 P 12.20 12.20 12.20 11.76 -1.86 216 2 0 0
07MAR25 62.50 P 0.00 0.00 0.00 14.26 -1.86 249 0 0 0
07MAR25 65.00 P 0.00 0.00 0.00 16.75 -1.87 272 0 0 0
07MAR25 67.50 P 0.00 0.00 0.00 19.25 -1.87 301 0 0 0
07MAR25 70.00 P 0.00 0.00 0.00 21.75 -1.87 328 0 0 0
07MAR25 72.50 P 0.00 0.00 0.00 24.25 -1.87 355 0 0 0
07MAR25 75.00 P 0.00 0.00 0.00 26.75 -1.87 380 0 0 0
14MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
14MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 170 0
14MAR25 41.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 3 0
14MAR25 42.00 P 0.02 0.02 0.02 0.01 -0.03 41 50 512 -50
14MAR25 43.00 P 0.00 0.00 0.00 0.02 -0.07 38 0 125 0
14MAR25 44.00 P 0.09 0.09 0.09 0.06 -0.14 39 4 84 -4
14MAR25 45.00 P 0.21 0.21 0.13 0.16 -0.23 40 94 378 +74
14MAR25 46.00 P 0.40 0.46 0.28 0.33 -0.40 40 328 348 +287
14MAR25 47.00 P 0.72 0.72 0.53 0.61 -0.68 41 468 297 +296
14MAR25 48.00 P 1.36 1.36 0.92 1.06 -0.89 42 2,464 2,246 +2,186
14MAR25 49.00 P 1.58 1.58 1.58 1.65 -1.12 45 109 109 +109
14MAR25 50.00 P 2.40 2.40 2.40 2.31 -1.35 45 50 50 +50
14MAR25 52.50 P 0.00 0.00 0.00 4.49 -1.63 54 0 0 0
14MAR25 55.00 P 0.00 0.00 0.00 6.78 -1.84 56 0 0 0
14MAR25 57.50 P 0.00 0.00 0.00 9.26 -1.86 67 0 0 0
14MAR25 60.00 P 0.00 0.00 0.00 11.76 -1.86 80 0 0 0
14MAR25 62.50 P 0.00 0.00 0.00 14.26 -1.86 92 0 0 0
14MAR25 65.00 P 0.00 0.00 0.00 16.75 -1.87 102 0 0 0
14MAR25 67.50 P 0.00 0.00 0.00 19.25 -1.87 113 0 0 0
14MAR25 70.00 P 0.00 0.00 0.00 21.75 -1.87 122 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 140 0 429 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 132 0 1,389 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 126 0 168 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 119 0 114 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 113 0 510 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 107 0 647 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,987 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 95 0 333 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,266 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,033 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,238 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 14,562 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,975 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6,678 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8,862 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11,443 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5,431 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3,285 0
28MAR25 37.00 P 0.03 0.03 0.03 0.01 0.00 44 2 3,039 -2
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3,171 0
28MAR25 39.00 P 0.04 0.05 0.04 0.01 0.00 36 7 3,088 +5
28MAR25 40.00 P 0.05 0.07 0.05 0.02 -0.01 35 720 8,906 +344
28MAR25 41.00 P 0.10 0.10 0.07 0.04 -0.03 35 31 3,666 -3
28MAR25 42.00 P 0.17 0.17 0.13 0.09 -0.07 36 853 8,386 -344
28MAR25 43.00 P 0.26 0.27 0.21 0.18 -0.15 36 390 5,420 +2
28MAR25 44.00 P 0.44 0.44 0.31 0.33 -0.26 37 971 5,818 +218
28MAR25 45.00 P 0.70 0.72 0.52 0.56 -0.40 38 947 8,388 +66
28MAR25 46.00 P 1.04 1.11 0.80 0.88 -0.52 39 1,475 5,352 +219
28MAR25 47.00 P 1.47 1.55 1.21 1.27 -0.71 40 285 4,957 -31
28MAR25 48.00 P 2.10 2.10 1.70 1.79 -0.82 42 503 7,525 0
28MAR25 49.00 P 2.70 2.70 2.26 2.36 -1.03 42 169 2,853 +66
28MAR25 50.00 P 3.16 3.30 2.89 2.98 -1.19 43 229 6,989 +53
28MAR25 52.50 P 5.58 5.58 4.69 4.97 -1.41 48 22 4,411 -18
28MAR25 55.00 P 0.00 0.00 0.00 7.16 -1.49 52 0 1,184 0
28MAR25 57.50 P 0.00 0.00 0.00 9.48 -1.64 56 0 75 0
28MAR25 60.00 P 0.00 0.00 0.00 11.83 -1.79 57 0 1,538 0
28MAR25 62.50 P 14.86 14.86 14.72 14.27 -1.85 60 90 538 +18
28MAR25 65.00 P 0.00 0.00 0.00 16.75 -1.87 66 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 19.25 -1.87 72 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 21.75 -1.87 79 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 24.25 -1.87 85 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 26.75 -1.87 91 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 29.20 -1.85 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 31.70 -1.85 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 34.20 -1.85 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 36.70 -1.85 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 39.20 -1.85 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 41.70 -1.85 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 200 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,222 0
29APR25 32.00 P 0.03 0.03 0.03 0.01 0.00 42 111 448 -55
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 274 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 451 0
29APR25 35.00 P 0.07 0.07 0.07 0.01 0.00 33 8 509 -8
29APR25 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5,890 0
29APR25 37.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 593 0
29APR25 38.00 P 0.13 0.13 0.13 0.03 -0.03 30 5 1,995 0
29APR25 39.00 P 0.00 0.00 0.00 0.06 -0.06 30 0 1,551 0
29APR25 40.00 P 0.24 0.24 0.23 0.12 -0.09 31 6 8,468 -6
29APR25 41.00 P 0.29 0.31 0.29 0.22 -0.14 32 40 1,583 +30
29APR25 42.00 P 0.44 0.47 0.42 0.36 -0.21 33 627 3,060 +92
29APR25 43.00 P 0.71 0.71 0.59 0.56 -0.29 33 599 2,384 -177
29APR25 44.00 P 0.98 0.98 0.83 0.82 -0.36 34 168 4,360 +78
29APR25 45.00 P 1.19 1.22 1.13 1.13 -0.47 35 190 3,216 -28
29APR25 46.00 P 1.61 1.62 1.50 1.51 -0.59 35 608 4,599 +73
29APR25 47.00 P 2.21 2.21 2.11 1.96 -0.69 36 12 1,586 +6
29APR25 48.00 P 2.70 2.70 2.46 2.48 -0.83 37 237 692 +10
29APR25 49.00 P 0.00 0.00 0.00 3.08 -0.93 38 0 1,006 0
29APR25 50.00 P 3.90 3.90 3.70 3.77 -1.00 39 12 254 0
29APR25 52.50 P 0.00 0.00 0.00 5.58 -1.25 41 0 40 0
29APR25 55.00 P 0.00 0.00 0.00 7.64 -1.40 44 0 97 0
29APR25 57.50 P 0.00 0.00 0.00 9.85 -1.51 47 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 12.15 -1.56 49 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 14.50 -1.65 51 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 16.91 -1.71 54 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 19.35 -1.77 56 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 21.80 -1.82 59 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 24.27 -1.85 61 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 26.75 -1.87 64 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 445 0
29MAY25 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29MAY25 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 441 0
29MAY25 34.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 214 0
29MAY25 35.00 P 0.11 0.12 0.11 0.01 -0.02 27 255 328 -7
29MAY25 36.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 929 0
29MAY25 37.00 P 0.00 0.00 0.00 0.05 -0.07 28 0 1,333 0
29MAY25 38.00 P 0.00 0.00 0.00 0.10 -0.10 29 0 655 0
29MAY25 39.00 P 0.00 0.00 0.00 0.17 -0.15 30 0 969 0
29MAY25 40.00 P 0.45 0.45 0.44 0.29 -0.19 31 121 2,208 +1
29MAY25 41.00 P 0.64 0.64 0.60 0.45 -0.26 32 176 944 +176
29MAY25 42.00 P 0.81 0.83 0.81 0.66 -0.33 32 182 3,749 +12
29MAY25 43.00 P 1.18 1.18 1.04 0.93 -0.41 33 68 2,195 +7
29MAY25 44.00 P 1.47 1.47 1.47 1.26 -0.48 34 20 1,838 -20
29MAY25 45.00 P 1.78 1.78 1.72 1.65 -0.55 35 21 2,608 +21
29MAY25 46.00 P 2.41 2.44 2.22 2.11 -0.62 36 77 3,190 +36
29MAY25 47.00 P 2.94 2.94 2.61 2.62 -0.70 37 122 2,642 +60
29MAY25 48.00 P 3.51 3.54 3.25 3.18 -0.78 38 254 1,753 +211
29MAY25 49.00 P 4.08 4.11 3.91 3.80 -0.88 39 332 2,271 +250
29MAY25 50.00 P 4.55 4.63 4.55 4.46 -0.95 40 69 526 +39
29MAY25 52.50 P 6.50 6.50 6.50 6.32 -0.90 43 10 225 +10
29MAY25 55.00 P 0.00 0.00 0.00 8.12 -1.22 43 0 88 0
29MAY25 57.50 P 0.00 0.00 0.00 10.25 -1.33 45 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 12.49 -1.41 47 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 14.80 -1.49 49 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 17.15 -1.55 51 0 47 0
29MAY25 67.50 P 0.00 0.00 0.00 19.55 -1.60 53 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 21.97 -1.65 55 0 60 0
29MAY25 72.50 P 0.00 0.00 0.00 24.41 -1.71 57 0 0 0
29MAY25 75.00 P 27.10 27.16 27.01 26.87 -1.75 60 180 120 +120
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 121 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 122 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 853 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 531 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 723 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 439 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 708 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5,220 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,264 0
27JUN25 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6,267 0
27JUN25 31.00 P 0.10 0.10 0.10 0.01 0.00 29 137 3,303 +127
27JUN25 32.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 2,635 0
27JUN25 33.00 P 0.18 0.18 0.18 0.03 -0.03 29 2 11,716 +2
27JUN25 34.00 P 0.00 0.00 0.00 0.05 -0.05 29 0 7,689 0
27JUN25 35.00 P 0.00 0.00 0.00 0.09 -0.08 29 0 1,983 0
27JUN25 36.00 P 0.32 0.32 0.32 0.15 -0.12 29 4 5,252 0
27JUN25 37.00 P 0.41 0.43 0.41 0.24 -0.17 30 340 14,825 +216
27JUN25 38.00 P 0.55 0.55 0.55 0.37 -0.22 31 60 1,695 -17
27JUN25 39.00 P 0.00 0.00 0.00 0.54 -0.27 31 0 2,502 0
27JUN25 40.00 P 0.90 0.92 0.89 0.76 -0.34 32 202 22,706 +32
27JUN25 41.00 P 1.13 1.13 1.11 1.04 -0.35 33 358 5,266 +28
27JUN25 42.00 P 1.42 1.42 1.42 1.36 -0.41 33 20 5,864 +20
27JUN25 43.00 P 1.98 1.98 1.82 1.74 -0.45 34 50 3,561 -30
27JUN25 44.00 P 2.16 2.28 2.12 2.15 -0.52 34 100 10,945 +100
27JUN25 45.00 P 2.73 2.74 2.60 2.60 -0.62 35 204 3,835 -99
27JUN25 46.00 P 0.00 0.00 0.00 3.10 -0.66 35 0 4,240 0
27JUN25 47.00 P 3.71 3.84 3.71 3.65 -0.76 35 980 4,083 +859
27JUN25 48.00 P 4.43 4.43 4.20 4.22 -0.96 36 160 1,544 -41
27JUN25 49.00 P 0.00 0.00 0.00 4.89 -0.94 36 0 741 0
27JUN25 50.00 P 0.00 0.00 0.00 5.59 -0.99 37 0 2,783 0
27JUN25 52.50 P 7.31 7.34 7.31 7.35 -1.36 38 2 1,376 +2
27JUN25 55.00 P 0.00 0.00 0.00 9.49 -1.27 40 0 1,937 0
27JUN25 57.50 P 0.00 0.00 0.00 11.61 -1.50 42 0 476 0
27JUN25 60.00 P 0.00 0.00 0.00 13.81 -1.60 43 0 226 0
27JUN25 62.50 P 0.00 0.00 0.00 16.09 -1.68 44 0 61 0
27JUN25 65.00 P 0.00 0.00 0.00 18.42 -1.72 46 0 913 0
27JUN25 67.50 P 0.00 0.00 0.00 20.77 -1.78 47 0 32 0
27JUN25 70.00 P 0.00 0.00 0.00 23.16 -1.81 48 0 409 0
27JUN25 72.50 P 0.00 0.00 0.00 25.56 -1.84 50 0 180 0
27JUN25 75.00 P 0.00 0.00 0.00 27.99 -1.85 51 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 30.42 -1.87 52 0 45 0
27JUN25 80.00 P 33.06 33.06 32.60 32.86 -1.89 54 62 93 +32
27JUN25 82.50 P 0.00 0.00 0.00 35.31 -1.89 55 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 37.76 -1.91 57 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 40.22 -1.91 58 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 42.67 -1.93 59 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 963 0
29SEP25 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 99 0
29SEP25 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 156 0
29SEP25 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 922 0
29SEP25 26.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 252 0
29SEP25 27.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 270 0
29SEP25 28.00 P 0.00 0.00 0.00 0.02 -0.04 29 0 254 0
29SEP25 29.00 P 0.00 0.00 0.00 0.03 -0.06 28 0 416 0
29SEP25 30.00 P 0.24 0.26 0.24 0.06 -0.08 29 60 1,401 +30
29SEP25 31.00 P 0.00 0.00 0.00 0.10 -0.11 30 0 433 0
29SEP25 32.00 P 0.00 0.00 0.00 0.15 -0.15 30 0 1,272 0
29SEP25 33.00 P 0.00 0.00 0.00 0.23 -0.18 31 0 363 0
29SEP25 34.00 P 0.00 0.00 0.00 0.34 -0.22 31 0 4,798 0
29SEP25 35.00 P 0.00 0.00 0.00 0.46 -0.26 32 0 2,461 0
29SEP25 36.00 P 0.00 0.00 0.00 0.63 -0.31 32 0 548 0
29SEP25 37.00 P 1.03 1.08 1.03 0.83 -0.35 32 620 2,331 -87
29SEP25 38.00 P 0.00 0.00 0.00 1.06 -0.40 33 0 4,687 0
29SEP25 39.00 P 1.52 1.52 1.52 1.35 -0.44 33 2 1,388 +2
29SEP25 40.00 P 1.82 1.82 1.82 1.65 -0.49 34 13 23,188 -3
29SEP25 41.00 P 0.00 0.00 0.00 2.03 -0.52 34 0 29,422 0
29SEP25 42.00 P 2.64 2.64 2.55 2.42 -0.57 35 431 10,620 +377
29SEP25 43.00 P 2.99 2.99 2.99 2.88 -0.60 35 3 3,624 0
29SEP25 44.00 P 0.00 0.00 0.00 3.34 -0.66 36 0 6,440 0
29SEP25 45.00 P 0.00 0.00 0.00 3.88 -0.67 36 3 4,042 -3
29SEP25 46.00 P 4.54 4.54 4.42 4.43 -0.72 37 4 5,268 -2
29SEP25 47.00 P 5.34 5.34 5.07 5.03 -0.73 37 6 3,084 -4
29SEP25 48.00 P 0.00 0.00 0.00 5.66 -0.77 38 0 5,163 0
29SEP25 49.00 P 0.00 0.00 0.00 6.31 -0.86 38 0 4,072 0
29SEP25 50.00 P 7.33 7.40 7.03 6.98 -1.01 39 57 1,488 -26
29SEP25 52.50 P 8.60 8.60 8.60 8.78 -1.02 40 20 6,285 0
29SEP25 55.00 P 0.00 0.00 0.00 10.45 -1.48 39 0 1,651 0
29SEP25 57.50 P 0.00 0.00 0.00 12.46 -1.68 40 0 824 0
29SEP25 60.00 P 15.08 15.08 15.08 14.55 -1.86 41 2 1,864 0
29SEP25 62.50 P 0.00 0.00 0.00 16.74 -2.00 42 0 1,500 0
29SEP25 65.00 P 0.00 0.00 0.00 18.97 -2.11 43 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 21.26 -2.21 44 0 110 0
29SEP25 70.00 P 0.00 0.00 0.00 23.57 -2.31 45 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 25.93 -2.37 45 0 90 0
29SEP25 75.00 P 0.00 0.00 0.00 28.29 -2.43 46 0 166 0
29SEP25 77.50 P 0.00 0.00 0.00 30.68 -2.49 47 0 420 0
29SEP25 80.00 P 0.00 0.00 0.00 33.09 -2.54 48 0 176 0
29SEP25 82.50 P 0.00 0.00 0.00 35.51 -2.59 49 0 30 0
29SEP25 85.00 P 0.00 0.00 0.00 37.93 -2.64 50 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 40.37 -2.68 51 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 42.81 -2.72 51 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.09 -0.09 28 0 10,008 0
30DEC25 30.00 P 0.00 0.00 0.00 0.14 -0.11 29 0 3 0
30DEC25 31.00 P 0.00 0.00 0.00 0.20 -0.15 29 0 14 0
30DEC25 32.00 P 0.00 0.00 0.00 0.28 -0.18 29 0 116 0
30DEC25 33.00 P 0.00 0.00 0.00 0.41 -0.20 30 0 857 0
30DEC25 34.00 P 0.90 0.90 0.90 0.53 -0.25 30 10 298 +10
30DEC25 35.00 P 0.00 0.00 0.00 0.70 -0.29 30 0 1,345 0
30DEC25 36.00 P 0.00 0.00 0.00 0.90 -0.36 31 0 1,790 0
30DEC25 37.00 P 1.54 1.54 1.54 1.12 -0.42 31 2 389 +2
30DEC25 38.00 P 0.00 0.00 0.00 1.45 -0.41 32 0 512 0
30DEC25 39.00 P 2.07 2.07 2.07 1.75 -0.46 32 1 332 -1
30DEC25 40.00 P 2.40 2.40 2.40 2.11 -0.48 32 5 4,887 0
30DEC25 41.00 P 0.00 0.00 0.00 2.49 -0.54 33 0 2,757 0
30DEC25 42.00 P 0.00 0.00 0.00 2.93 -0.55 33 0 1,144 0
30DEC25 43.00 P 3.61 3.64 3.60 3.39 -0.60 34 3 2,982 0
30DEC25 44.00 P 0.00 0.00 0.00 3.88 -0.63 34 0 677 0
30DEC25 45.00 P 4.80 4.80 4.68 4.43 -0.64 35 5 7,509 -3
30DEC25 46.00 P 5.20 5.28 5.17 4.98 -0.70 35 58 493 -12
30DEC25 47.00 P 5.87 5.87 5.75 5.58 -0.72 36 122 564 +2
30DEC25 48.00 P 6.48 6.48 6.36 6.22 -0.73 36 80 1,062 +40
30DEC25 49.00 P 0.00 0.00 0.00 6.87 -0.80 37 0 946 0
30DEC25 50.00 P 7.60 7.60 7.60 7.54 -0.85 37 1 183 -1
30DEC25 52.50 P 0.00 0.00 0.00 9.33 -0.69 38 0 3 0
30DEC25 55.00 P 0.00 0.00 0.00 10.93 -1.07 37 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 12.88 -1.26 38 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 14.95 -1.46 39 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 17.07 -1.67 39 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 19.28 -1.80 40 0 1 0
30DEC25 67.50 P 0.00 0.00 0.00 21.51 -1.96 41 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 23.81 -2.07 42 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 26.13 -2.17 42 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 28.47 -2.25 43 0 90 0
30DEC25 77.50 P 0.00 0.00 0.00 30.84 -2.33 44 0 0 0
30MAR26 33.00 P 0.90 0.90 0.90 0.47 -0.54 28 7 15 +7
30MAR26 34.00 P 0.00 0.00 0.00 0.63 -0.55 28 0 44 0
30MAR26 35.00 P 1.36 1.36 1.36 0.82 -0.61 28 10 22 +10
30MAR26 36.00 P 0.00 0.00 0.00 1.05 -0.69 29 0 38 0
30MAR26 37.00 P 0.00 0.00 0.00 1.31 -0.72 29 0 26 0
30MAR26 38.00 P 2.08 2.08 2.08 1.66 -0.72 30 20 25 +20
30MAR26 39.00 P 0.00 0.00 0.00 2.00 -0.74 31 0 148 0
30MAR26 40.00 P 0.00 0.00 0.00 2.39 -0.77 31 0 318 0
30MAR26 41.00 P 0.00 0.00 0.00 2.80 -0.78 32 0 0 0
30MAR26 42.00 P 3.67 3.67 3.65 3.28 -0.76 32 244 265 +244
30MAR26 43.00 P 0.00 0.00 0.00 3.76 -0.78 33 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.29 -0.77 33 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 4.86 -0.74 34 0 142 0
30MAR26 46.00 P 5.74 5.75 5.74 5.44 -0.75 34 23 211 -17
30MAR26 47.00 P 0.00 0.00 0.00 6.06 -0.73 35 0 469 0
30MAR26 48.00 P 0.00 0.00 0.00 6.73 -0.67 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.40 -0.73 36 0 20 0
30MAR26 50.00 P 8.03 8.03 8.03 8.08 -0.52 36 4 4 +4
30MAR26 52.50 P 0.00 0.00 0.00 9.83 -0.88 37 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.33 -1.11 36 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.23 -1.27 36 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.23 -1.41 37 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.31 -1.53 37 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.45 -1.65 38 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.65 -1.82 38 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.88 -2.00 39 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.18 -2.12 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.49 -2.23 40 0 0 0
TOTAL PUT 23,400 549,982 +9,365
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$ 5.75
28MAR25 4.00 C 0.00 0.00 0.00 1.76 -0.01 51 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.66 -0.01 43 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.26 -0.01 0 0 4 0
28MAR25 4.60 C 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.96 -0.01 0 0 25 0
28MAR25 4.90 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
28MAR25 5.00 C 0.74 0.74 0.74 0.78 +0.01 40 36 292 +30
28MAR25 5.25 C 0.00 0.00 0.00 0.54 0.00 32 0 220 0
28MAR25 5.50 C 0.00 0.00 0.00 0.32 0.00 27 0 959 0
28MAR25 5.75 C 0.16 0.16 0.15 0.16 0.00 27 3,350 11,093 +17
28MAR25 6.00 C 0.07 0.08 0.07 0.07 0.00 28 47 5,998 -25
28MAR25 6.25 C 0.03 0.03 0.03 0.03 0.00 29 55 5,582 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 9,557 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 3,600 0
28MAR25 7.00 C 0.01 0.01 0.01 0.01 0.00 44 10 15,300 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 2,320 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,911 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 2,101 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 8,152 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 807 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 532 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 3,024 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 121 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 480 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 99 0 488 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 103 0 68 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 117 0 162 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 130 0 79 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.48 -0.01 36 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.38 -0.01 33 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.28 -0.01 30 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.18 -0.01 27 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.08 -0.01 24 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 0.99 0.00 29 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.90 0.00 30 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 0.80 -0.01 27 0 135 0
29APR25 5.25 C 0.56 0.57 0.56 0.59 +0.01 27 465 970 +465
29APR25 5.50 C 0.39 0.39 0.38 0.39 -0.01 25 974 4,283 +944
29APR25 5.75 C 0.00 0.00 0.00 0.25 0.00 26 0 1,147 0
29APR25 6.00 C 0.14 0.15 0.14 0.15 0.00 26 34 2,580 +28
29APR25 6.25 C 0.09 0.09 0.09 0.08 0.00 26 505 1,527 +5
29APR25 6.50 C 0.00 0.00 0.00 0.04 0.00 26 0 189 0
29APR25 6.75 C 0.00 0.00 0.00 0.02 0.00 27 0 2,573 0
29APR25 7.00 C 0.02 0.02 0.02 0.01 0.00 27 100 849 +100
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 1,187 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 125 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 140 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 411 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 62 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29APR25 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.69 -0.01 30 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.59 -0.01 27 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.49 -0.01 22 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.30 -0.01 28 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.20 -0.01 25 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.11 0.00 27 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.01 -0.01 25 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.92 -0.01 25 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.84 0.00 27 0 33 0
29MAY25 5.25 C 0.00 0.00 0.00 0.62 -0.02 24 0 120 0
29MAY25 5.50 C 0.44 0.44 0.44 0.46 -0.01 26 219 219 +99
29MAY25 5.75 C 0.00 0.00 0.00 0.32 0.00 26 0 244 0
29MAY25 6.00 C 0.00 0.00 0.00 0.22 +0.01 27 0 1,291 0
29MAY25 6.25 C 0.00 0.00 0.00 0.14 +0.01 27 0 3,120 0
29MAY25 6.50 C 0.10 0.10 0.10 0.09 +0.01 27 5 662 +5
29MAY25 6.75 C 0.00 0.00 0.00 0.05 0.00 27 0 31 0
29MAY25 7.00 C 0.00 0.00 0.00 0.03 0.00 27 0 701 0
29MAY25 7.25 C 0.00 0.00 0.00 0.02 0.00 28 0 180 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 44 0
29MAY25 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 91 0
29MAY25 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 721 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.80 -0.01 34 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 1.70 -0.01 30 0 10 0
27JUN25 4.20 C 0.00 0.00 0.00 1.60 -0.01 27 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.50 -0.01 23 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.41 0.00 29 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.31 -0.01 27 0 30 0
27JUN25 4.60 C 0.00 0.00 0.00 1.22 0.00 28 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.12 -0.01 26 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.03 -0.01 26 0 0 0
27JUN25 4.90 C 0.90 0.90 0.90 0.95 0.00 28 41 41 +41
27JUN25 5.00 C 0.85 0.87 0.85 0.87 +0.01 28 762 832 +762
27JUN25 5.25 C 0.00 0.00 0.00 0.66 +0.01 26 0 320 0
27JUN25 5.50 C 0.00 0.00 0.00 0.49 -0.01 26 0 1,170 0
27JUN25 5.75 C 0.00 0.00 0.00 0.36 +0.01 27 0 1,692 0
27JUN25 6.00 C 0.00 0.00 0.00 0.25 +0.01 27 0 14,785 0
27JUN25 6.25 C 0.00 0.00 0.00 0.17 +0.01 27 0 6,506 0
27JUN25 6.50 C 0.14 0.14 0.14 0.11 +0.01 27 500 886 +34
27JUN25 6.75 C 0.10 0.10 0.10 0.07 +0.01 27 764 8,752 0
27JUN25 7.00 C 0.06 0.06 0.06 0.04 0.00 27 258 5,541 0
27JUN25 7.25 C 0.05 0.05 0.05 0.03 +0.01 28 26 950 0
27JUN25 7.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 447 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 538 0
27JUN25 8.00 C 0.02 0.02 0.02 0.01 0.00 31 10 842 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 863 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 354 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 149 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,138 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 114 0
27JUN25 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 130 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 172 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 188 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 99 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 63 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 83 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 38 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP25 4.00 C 0.00 0.00 0.00 1.80 -0.01 30 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.70 -0.01 27 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.61 -0.01 31 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.52 0.00 32 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.42 -0.01 29 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.33 -0.01 29 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.25 0.00 31 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.16 -0.01 30 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.08 0.00 30 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.00 -0.01 30 0 1 0
29SEP25 5.00 C 0.00 0.00 0.00 0.90 0.00 28 0 32 0
29SEP25 5.25 C 0.00 0.00 0.00 0.73 0.00 28 0 206 0
29SEP25 5.50 C 0.00 0.00 0.00 0.59 0.00 29 0 1,793 0
29SEP25 5.75 C 0.00 0.00 0.00 0.47 0.00 29 0 2,381 0
29SEP25 6.00 C 0.32 0.32 0.32 0.37 0.00 29 18 16,562 +18
29SEP25 6.25 C 0.00 0.00 0.00 0.29 0.00 30 0 7,006 0
29SEP25 6.50 C 0.00 0.00 0.00 0.23 +0.01 30 0 4,139 0
29SEP25 6.75 C 0.00 0.00 0.00 0.18 +0.01 30 0 1,721 0
29SEP25 7.00 C 0.00 0.00 0.00 0.13 0.00 30 0 1,036 0
29SEP25 7.25 C 0.00 0.00 0.00 0.10 0.00 30 0 1,552 0
29SEP25 7.50 C 0.08 0.08 0.08 0.08 0.00 30 1 345 +1
29SEP25 7.75 C 0.00 0.00 0.00 0.06 0.00 30 0 452 0
29SEP25 8.00 C 0.00 0.00 0.00 0.05 0.00 31 0 2,354 0
29SEP25 8.25 C 0.00 0.00 0.00 0.04 0.00 32 0 578 0
29SEP25 8.50 C 0.00 0.00 0.00 0.03 0.00 32 0 270 0
29SEP25 8.75 C 0.00 0.00 0.00 0.02 0.00 31 0 178 0
29SEP25 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 161 0
29SEP25 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29SEP25 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP25 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 29 0
30DEC25 4.00 C 0.00 0.00 0.00 1.80 -0.01 27 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.71 -0.01 29 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.61 -0.01 27 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.52 -0.01 28 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.43 -0.01 28 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.35 0.00 28 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.26 -0.01 28 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.18 -0.01 28 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.11 0.00 28 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.04 0.00 28 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.94 +0.01 26 0 1 0
30DEC25 5.25 C 0.00 0.00 0.00 0.78 0.00 27 0 10 0
30DEC25 5.50 C 0.00 0.00 0.00 0.65 +0.01 27 0 22 0
30DEC25 5.75 C 0.00 0.00 0.00 0.54 +0.01 27 0 82 0
30DEC25 6.00 C 0.00 0.00 0.00 0.44 +0.01 27 0 9,366 0
30DEC25 6.25 C 0.00 0.00 0.00 0.36 +0.01 28 0 427 0
30DEC25 6.50 C 0.00 0.00 0.00 0.29 +0.01 28 0 88 0
30DEC25 6.75 C 0.00 0.00 0.00 0.23 +0.01 28 0 17 0
30DEC25 7.00 C 0.00 0.00 0.00 0.19 0.00 28 0 164 0
30DEC25 7.25 C 0.00 0.00 0.00 0.15 +0.01 28 0 91 0
30DEC25 7.50 C 0.00 0.00 0.00 0.12 +0.01 28 0 69 0
30DEC25 7.75 C 0.00 0.00 0.00 0.10 +0.01 28 0 30 0
30DEC25 8.00 C 0.08 0.08 0.08 0.08 +0.01 29 2 92 +2
30DEC25 8.25 C 0.00 0.00 0.00 0.06 0.00 28 0 322 0
30DEC25 8.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 1,100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.04 +0.01 29 0 4 0
30DEC25 9.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 5 0
30DEC25 9.25 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.71 -0.01 26 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.62 -0.01 26 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.54 -0.01 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.45 -0.01 26 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.37 -0.01 26 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.30 0.00 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.22 -0.01 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.15 -0.01 27 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.08 -0.01 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.99 0.00 25 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.84 0.00 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.71 -0.01 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.60 -0.01 26 0 4 0
30MAR26 6.00 C 0.00 0.00 0.00 0.51 0.00 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.42 0.00 26 0 0 0
30MAR26 6.50 C 0.31 0.31 0.31 0.35 0.00 26 50 50 +50
30MAR26 6.75 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.24 0.00 26 0 1 0
30MAR26 7.25 C 0.00 0.00 0.00 0.19 0.00 26 0 40 0
30MAR26 7.50 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.07 0.00 27 0 2 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
TOTAL CALL 8,232 197,511 +2,576
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2,473 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 1,068 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 356 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 299 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 415 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 452 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 625 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 538 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 2,239 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,853 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 1,861 0
28MAR25 5.50 P 0.04 0.05 0.04 0.05 0.00 26 99 12,404 +49
28MAR25 5.75 P 0.16 0.16 0.14 0.14 0.00 25 7,586 13,133 -371
28MAR25 6.00 P 0.00 0.00 0.00 0.31 +0.01 28 0 11,871 0
28MAR25 6.25 P 0.00 0.00 0.00 0.52 0.00 30 0 7,312 0
28MAR25 6.50 P 0.00 0.00 0.00 0.77 +0.03 39 0 8,314 0
28MAR25 6.75 P 1.00 1.00 1.00 1.00 +0.01 0 3 853 0
28MAR25 7.00 P 0.00 0.00 0.00 1.25 +0.01 0 0 3,971 0
28MAR25 7.25 P 0.00 0.00 0.00 1.50 +0.01 0 0 559 0
28MAR25 7.50 P 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.00 +0.01 0 0 143 0
28MAR25 8.00 P 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.75 +0.01 0 0 24 0
28MAR25 8.75 P 0.00 0.00 0.00 3.00 +0.01 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.25 +0.01 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.50 +0.01 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.75 +0.01 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 4.00 +0.01 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.25 +0.01 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.75 +0.01 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 5.25 +0.01 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 5.75 +0.01 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 6.25 +0.01 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 6.75 +0.01 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 7.25 +0.01 0 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 275 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 225 0
29APR25 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 301 0
29APR25 5.25 P 0.05 0.05 0.05 0.05 +0.01 26 500 1,861 +500
29APR25 5.50 P 0.11 0.11 0.11 0.11 +0.01 25 50 2,715 +20
29APR25 5.75 P 0.21 0.23 0.21 0.22 +0.01 26 41 1,756 +33
29APR25 6.00 P 0.39 0.39 0.37 0.37 +0.01 27 204 2,545 +76
29APR25 6.25 P 0.00 0.00 0.00 0.57 +0.02 29 0 1,342 0
29APR25 6.50 P 0.00 0.00 0.00 0.78 0.00 29 0 85 0
29APR25 6.75 P 0.00 0.00 0.00 1.00 +0.01 0 0 106 0
29APR25 7.00 P 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.75 +0.01 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 3.00 +0.01 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 3.25 +0.01 0 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 3.50 +0.01 0 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29MAY25 4.80 P 0.00 0.00 0.00 0.02 +0.01 26 0 150 0
29MAY25 4.90 P 0.00 0.00 0.00 0.03 +0.01 26 0 86 0
29MAY25 5.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 118 0
29MAY25 5.25 P 0.08 0.08 0.08 0.08 0.00 25 30 228 +30
29MAY25 5.50 P 0.16 0.16 0.16 0.16 +0.01 26 60 1,069 +60
29MAY25 5.75 P 0.00 0.00 0.00 0.27 +0.02 26 0 5,212 0
29MAY25 6.00 P 0.00 0.00 0.00 0.42 +0.01 27 0 2,960 0
29MAY25 6.25 P 0.00 0.00 0.00 0.60 +0.01 28 0 1,927 0
29MAY25 6.50 P 0.00 0.00 0.00 0.81 +0.01 29 0 90 0
29MAY25 6.75 P 0.00 0.00 0.00 1.01 +0.01 26 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.75 +0.01 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 3.00 +0.01 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 3.25 +0.01 0 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 3.50 +0.01 0 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 496 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 619 0
27JUN25 4.50 P 0.00 0.00 0.00 0.02 0.00 25 0 155 0
27JUN25 4.60 P 0.00 0.00 0.00 0.03 0.00 26 0 400 0
27JUN25 4.70 P 0.04 0.04 0.04 0.04 0.00 25 30 391 +30
27JUN25 4.80 P 0.00 0.00 0.00 0.06 +0.01 26 0 1,284 0
27JUN25 4.90 P 0.07 0.07 0.07 0.08 +0.01 26 500 1,361 +500
27JUN25 5.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 11,797 0
27JUN25 5.25 P 0.00 0.00 0.00 0.18 +0.02 26 0 1,764 0
27JUN25 5.50 P 0.00 0.00 0.00 0.28 +0.02 26 0 3,051 0
27JUN25 5.75 P 0.00 0.00 0.00 0.42 +0.02 26 0 1,668 0
27JUN25 6.00 P 0.00 0.00 0.00 0.59 +0.01 27 0 17,217 0
27JUN25 6.25 P 0.00 0.00 0.00 0.77 0.00 26 0 1,371 0
27JUN25 6.50 P 0.00 0.00 0.00 0.98 +0.01 27 0 1,417 0
27JUN25 6.75 P 0.00 0.00 0.00 1.20 +0.02 27 0 475 0
27JUN25 7.00 P 0.00 0.00 0.00 1.42 +0.01 26 0 3,817 0
27JUN25 7.25 P 0.00 0.00 0.00 1.66 +0.01 27 0 3,105 0
27JUN25 7.50 P 0.00 0.00 0.00 1.90 +0.01 26 0 489 0
27JUN25 7.75 P 0.00 0.00 0.00 2.14 +0.01 23 0 374 0
27JUN25 8.00 P 0.00 0.00 0.00 2.39 +0.01 28 0 106 0
27JUN25 8.25 P 0.00 0.00 0.00 2.63 +0.01 0 0 20 0
27JUN25 8.50 P 0.00 0.00 0.00 2.88 +0.01 24 0 107 0
27JUN25 8.75 P 0.00 0.00 0.00 3.13 +0.01 33 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.37 +0.01 0 0 35 0
27JUN25 9.25 P 0.00 0.00 0.00 3.62 +0.01 0 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.87 +0.01 35 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 4.12 +0.02 41 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.36 +0.01 0 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.86 +0.01 44 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 5.35 +0.01 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 5.85 +0.02 52 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 6.34 +0.01 43 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 6.83 +0.01 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 7.33 +0.01 54 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 55 0
29SEP25 4.10 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.05 +0.01 30 0 49 0
29SEP25 4.30 P 0.00 0.00 0.00 0.06 0.00 29 0 145 0
29SEP25 4.40 P 0.00 0.00 0.00 0.08 +0.01 30 0 743 0
29SEP25 4.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 315 0
29SEP25 4.60 P 0.00 0.00 0.00 0.12 +0.01 30 0 210 0
29SEP25 4.70 P 0.00 0.00 0.00 0.14 +0.01 30 0 261 0
29SEP25 4.80 P 0.00 0.00 0.00 0.17 +0.01 30 0 177 0
29SEP25 4.90 P 0.00 0.00 0.00 0.20 +0.01 30 0 140 0
29SEP25 5.00 P 0.21 0.21 0.21 0.23 +0.01 30 250 4,015 +250
29SEP25 5.25 P 0.34 0.34 0.32 0.33 +0.01 30 320 2,211 +280
29SEP25 5.50 P 0.48 0.48 0.48 0.46 +0.02 31 85 9,148 0
29SEP25 5.75 P 0.00 0.00 0.00 0.60 +0.02 32 0 5,351 0
29SEP25 6.00 P 0.78 0.78 0.78 0.76 +0.02 32 30 9,273 0
29SEP25 6.25 P 0.00 0.00 0.00 0.93 +0.01 32 0 3,323 0
29SEP25 6.50 P 0.00 0.00 0.00 1.13 +0.02 33 0 266 0
29SEP25 6.75 P 0.00 0.00 0.00 1.29 +0.01 30 0 159 0
29SEP25 7.00 P 0.00 0.00 0.00 1.50 +0.01 30 0 135 0
29SEP25 7.25 P 0.00 0.00 0.00 1.72 +0.02 30 0 87 0
29SEP25 7.50 P 0.00 0.00 0.00 1.95 +0.02 31 0 2 0
29SEP25 7.75 P 0.00 0.00 0.00 2.18 +0.02 31 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.41 +0.01 30 0 60 0
29SEP25 8.25 P 0.00 0.00 0.00 2.65 +0.01 30 0 139 0
29SEP25 8.50 P 0.00 0.00 0.00 2.89 +0.01 30 0 90 0
29SEP25 8.75 P 0.00 0.00 0.00 3.14 +0.02 32 0 60 0
29SEP25 9.00 P 0.00 0.00 0.00 3.38 +0.01 31 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.62 +0.01 0 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.87 +0.01 30 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 4.12 +0.01 34 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.36 +0.01 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 59 0
30DEC25 4.10 P 0.00 0.00 0.00 0.06 +0.01 28 0 25 0
30DEC25 4.20 P 0.00 0.00 0.00 0.07 0.00 28 0 4 0
30DEC25 4.30 P 0.00 0.00 0.00 0.08 0.00 27 0 130 0
30DEC25 4.40 P 0.00 0.00 0.00 0.10 0.00 28 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 506 0
30DEC25 4.60 P 0.00 0.00 0.00 0.15 +0.01 28 0 129 0
30DEC25 4.70 P 0.00 0.00 0.00 0.18 +0.02 29 0 60 0
30DEC25 4.80 P 0.00 0.00 0.00 0.20 +0.01 28 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.23 0.00 28 0 388 0
30DEC25 5.00 P 0.00 0.00 0.00 0.26 0.00 28 0 402 0
30DEC25 5.25 P 0.37 0.37 0.37 0.37 +0.01 28 40 260 +40
30DEC25 5.50 P 0.00 0.00 0.00 0.49 +0.01 29 0 394 0
30DEC25 5.75 P 0.00 0.00 0.00 0.63 +0.02 29 0 373 0
30DEC25 6.00 P 0.00 0.00 0.00 0.79 +0.02 29 0 9,900 0
30DEC25 6.25 P 0.00 0.00 0.00 0.96 +0.02 29 0 415 0
30DEC25 6.50 P 0.00 0.00 0.00 1.15 +0.02 30 0 26 0
30DEC25 6.75 P 0.00 0.00 0.00 1.31 +0.02 28 0 1 0
30DEC25 7.00 P 0.00 0.00 0.00 1.52 +0.02 28 0 1 0
30DEC25 7.25 P 0.00 0.00 0.00 1.73 +0.02 28 0 2 0
30DEC25 7.50 P 0.00 0.00 0.00 1.96 +0.02 29 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.18 +0.01 28 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.42 +0.02 28 0 8 0
30DEC25 8.25 P 0.00 0.00 0.00 2.66 +0.02 29 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.90 +0.02 29 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.14 +0.02 29 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.38 +0.01 27 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.63 +0.02 30 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.15 +0.01 27 0 5 0
30MAR26 4.60 P 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.20 0.00 27 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.23 0.00 27 0 25 0
30MAR26 4.90 P 0.00 0.00 0.00 0.26 0.00 27 0 10 0
30MAR26 5.00 P 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.40 +0.01 27 0 16 0
30MAR26 5.50 P 0.00 0.00 0.00 0.52 +0.01 27 0 36 0
30MAR26 5.75 P 0.00 0.00 0.00 0.66 +0.01 28 0 67 0
30MAR26 6.00 P 0.00 0.00 0.00 0.81 +0.01 28 0 30 0
30MAR26 6.25 P 0.00 0.00 0.00 0.98 +0.01 28 0 0 0
30MAR26 6.50 P 1.23 1.23 1.23 1.17 +0.01 28 3 3 +3
30MAR26 6.75 P 0.00 0.00 0.00 1.33 +0.02 27 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.53 +0.01 27 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.74 +0.01 27 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.96 +0.01 26 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.19 +0.01 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.42 +0.01 27 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.66 +0.01 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.90 +0.01 27 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.14 +0.01 27 0 0 0
TOTAL PUT 9,831 196,855 +1,500
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$ 86.05
28MAR25 18.50 C 0.00 0.00 0.00 67.59 +3.99 0 0 15 0
28MAR25 19.00 C 0.00 0.00 0.00 67.10 +4.00 195 0 35 0
28MAR25 19.50 C 0.00 0.00 0.00 66.60 +4.00 186 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 66.10 +4.00 176 0 1 0
28MAR25 21.00 C 0.00 0.00 0.00 65.10 +4.00 0 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 64.10 +3.99 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 63.11 +4.00 172 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 62.11 +4.00 157 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 61.11 +4.00 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 60.11 +3.99 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 59.12 +4.00 152 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 58.12 +4.00 140 0 59 0
28MAR25 29.00 C 0.00 0.00 0.00 57.12 +4.00 0 0 65 0
28MAR25 30.00 C 0.00 0.00 0.00 56.12 +3.99 0 0 60 0
28MAR25 31.00 C 0.00 0.00 0.00 55.12 +3.99 0 0 57 0
28MAR25 32.00 C 0.00 0.00 0.00 54.13 +4.00 125 0 309 0
28MAR25 33.00 C 0.00 0.00 0.00 53.13 +4.00 105 0 252 0
28MAR25 34.00 C 0.00 0.00 0.00 52.13 +3.99 0 0 85 0
28MAR25 35.00 C 0.00 0.00 0.00 51.13 +3.99 0 0 139 0
28MAR25 36.00 C 0.00 0.00 0.00 50.14 +4.00 112 0 20 0
28MAR25 37.00 C 0.00 0.00 0.00 49.14 +4.00 97 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 48.14 +3.99 0 0 7 0
28MAR25 39.00 C 0.00 0.00 0.00 47.14 +3.99 0 0 311 0
28MAR25 40.00 C 0.00 0.00 0.00 46.15 +4.00 100 0 2 0
28MAR25 41.00 C 0.00 0.00 0.00 45.15 +3.99 88 0 30 0
28MAR25 42.00 C 0.00 0.00 0.00 44.15 +3.99 0 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 43.16 +4.00 95 0 339 0
28MAR25 44.00 C 0.00 0.00 0.00 42.16 +3.99 88 0 135 0
28MAR25 45.00 C 0.00 0.00 0.00 41.17 +4.00 95 0 295 0
28MAR25 46.00 C 0.00 0.00 0.00 40.17 +3.99 89 0 81 0
28MAR25 47.00 C 0.00 0.00 0.00 39.18 +3.99 92 0 395 0
28MAR25 48.00 C 0.00 0.00 0.00 38.18 +3.98 88 0 544 0
28MAR25 49.00 C 0.00 0.00 0.00 37.19 +3.98 89 0 580 0
28MAR25 50.00 C 0.00 0.00 0.00 36.20 +3.98 89 0 173 0
28MAR25 52.50 C 0.00 0.00 0.00 33.74 +3.97 90 0 379 0
28MAR25 55.00 C 0.00 0.00 0.00 31.30 +3.94 90 0 488 0
28MAR25 57.50 C 0.00 0.00 0.00 28.89 +3.91 89 0 590 0
28MAR25 60.00 C 0.00 0.00 0.00 26.53 +3.86 90 0 426 0
28MAR25 62.50 C 23.50 23.50 23.50 24.22 +3.79 89 5 362 -5
28MAR25 65.00 C 0.00 0.00 0.00 21.99 +3.71 90 0 303 0
28MAR25 67.50 C 0.00 0.00 0.00 19.84 +3.59 89 0 559 0
28MAR25 70.00 C 17.22 17.22 17.22 18.33 +4.00 100 2 1,370 0
28MAR25 72.50 C 15.10 15.10 15.10 16.03 +3.48 92 1 1,009 0
28MAR25 75.00 C 12.95 14.00 12.95 13.94 +3.05 88 19 420 0
28MAR25 77.50 C 11.20 11.80 11.20 12.33 +2.86 89 39 622 0
28MAR25 80.00 C 9.37 10.49 9.37 10.52 +2.34 85 56 1,645 -36
28MAR25 82.50 C 8.31 9.76 8.29 9.40 +2.41 89 68 1,360 -48
28MAR25 85.00 C 7.54 8.42 7.11 8.22 +2.25 90 562 922 -192
28MAR25 87.50 C 6.50 7.35 6.05 7.12 +2.07 91 235 1,158 +13
28MAR25 90.00 C 6.80 6.80 5.07 6.09 +1.87 90 36 786 -1
28MAR25 92.50 C 5.01 5.45 4.35 5.28 +1.77 91 87 319 +3
28MAR25 95.00 C 4.20 4.68 3.88 4.48 +1.58 91 96 393 +33
28MAR25 97.50 C 3.60 4.10 3.42 3.78 +1.39 91 44 346 +4
28MAR25 100.00 C 3.30 3.60 2.70 3.17 +1.22 91 117 275 +84
28MAR25 102.50 C 2.78 2.78 2.78 2.65 +1.06 91 15 217 0
28MAR25 105.00 C 2.30 2.32 2.30 2.21 +0.92 91 12 307 0
28MAR25 107.50 C 0.00 0.00 0.00 1.83 +0.79 90 0 185 0
28MAR25 110.00 C 1.74 1.74 1.66 1.52 +0.68 91 10 499 -3
28MAR25 112.50 C 0.00 0.00 0.00 1.25 +0.60 90 0 101 0
28MAR25 115.00 C 0.00 0.00 0.00 1.03 +0.51 90 0 104 0
28MAR25 117.50 C 0.00 0.00 0.00 0.84 +0.42 90 0 70 0
28MAR25 120.00 C 1.20 1.25 1.20 0.69 +0.35 90 18 689 +8
29APR25 36.00 C 0.00 0.00 0.00 50.27 +3.99 76 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 49.28 +3.99 77 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 48.29 +3.99 77 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 47.30 +3.99 77 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 46.32 +3.99 79 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 45.33 +3.98 78 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 44.35 +3.98 78 0 0 0
29APR25 43.00 C 0.00 0.00 0.00 43.37 +3.98 78 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 42.39 +3.97 78 0 15 0
29APR25 45.00 C 0.00 0.00 0.00 41.42 +3.97 78 0 25 0
29APR25 46.00 C 0.00 0.00 0.00 40.45 +3.97 78 0 30 0
29APR25 47.00 C 0.00 0.00 0.00 39.48 +3.95 78 0 30 0
29APR25 48.00 C 0.00 0.00 0.00 38.52 +3.95 78 0 45 0
29APR25 49.00 C 0.00 0.00 0.00 37.56 +3.93 78 0 30 0
29APR25 50.00 C 0.00 0.00 0.00 36.61 +3.92 78 0 12 0
29APR25 52.50 C 0.00 0.00 0.00 34.27 +3.89 78 0 96 0
29APR25 55.00 C 0.00 0.00 0.00 31.98 +3.85 78 0 56 0
29APR25 57.50 C 0.00 0.00 0.00 29.74 +3.78 78 0 625 0
29APR25 60.00 C 0.00 0.00 0.00 27.58 +3.72 78 0 403 0
29APR25 62.50 C 0.00 0.00 0.00 25.49 +3.63 78 0 222 0
29APR25 65.00 C 0.00 0.00 0.00 23.49 +3.54 78 0 719 0
29APR25 67.50 C 0.00 0.00 0.00 21.58 +3.43 78 0 141 0
29APR25 70.00 C 0.00 0.00 0.00 19.77 +3.32 78 0 103 0
29APR25 72.50 C 17.10 17.10 17.10 18.06 +3.19 78 5 228 +5
29APR25 75.00 C 0.00 0.00 0.00 16.34 +2.94 77 0 609 0
29APR25 77.50 C 14.00 14.00 14.00 14.73 +2.65 76 20 111 +10
29APR25 80.00 C 12.38 12.38 12.38 13.42 +2.62 77 7 952 -7
29APR25 82.50 C 0.00 0.00 0.00 12.15 +2.44 77 0 213 0
29APR25 85.00 C 8.69 10.88 8.69 11.12 +2.42 79 44 321 -11
29APR25 87.50 C 9.37 9.37 8.89 10.03 +2.22 79 16 260 +1
29APR25 90.00 C 8.30 8.58 8.20 9.02 +2.06 79 178 625 +17
29APR25 92.50 C 7.89 8.06 7.89 8.18 +2.02 79 21 1,559 +10
29APR25 95.00 C 7.00 7.36 6.83 7.36 +1.92 80 12 35 -1
29APR25 97.50 C 6.12 6.21 6.12 6.57 +1.78 80 6 106 +1
29APR25 100.00 C 5.49 6.40 5.45 5.86 +1.64 79 100 174 +55
29APR25 102.50 C 0.00 0.00 0.00 5.22 +1.51 79 0 1 0
29APR25 105.00 C 4.99 4.99 4.99 4.64 +1.39 79 1 102 +1
29APR25 107.50 C 0.00 0.00 0.00 4.12 +1.27 79 0 0 0
29APR25 110.00 C 3.85 3.85 3.85 3.65 +1.16 79 2 31 -2
29MAY25 44.00 C 0.00 0.00 0.00 42.74 +3.94 76 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 41.80 +3.93 76 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 40.87 +3.92 77 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 39.95 +3.91 77 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 39.03 +3.89 77 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 38.12 +3.88 77 0 2 0
29MAY25 50.00 C 0.00 0.00 0.00 37.22 +3.86 77 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 35.01 +3.82 77 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 32.86 +3.76 77 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 30.78 +3.70 77 0 15 0
29MAY25 60.00 C 0.00 0.00 0.00 28.78 +3.63 77 0 65 0
29MAY25 62.50 C 0.00 0.00 0.00 26.86 +3.55 77 0 165 0
29MAY25 65.00 C 0.00 0.00 0.00 25.02 +3.46 77 0 63 0
29MAY25 67.50 C 0.00 0.00 0.00 23.26 +3.35 77 0 41 0
29MAY25 70.00 C 0.00 0.00 0.00 21.60 +3.26 77 0 2,119 0
29MAY25 72.50 C 0.00 0.00 0.00 20.02 +3.15 77 0 127 0
29MAY25 75.00 C 0.00 0.00 0.00 18.53 +3.26 77 0 228 0
29MAY25 77.50 C 0.00 0.00 0.00 16.92 +2.74 75 0 154 0
29MAY25 80.00 C 14.57 15.99 14.57 15.63 +2.57 75 15 250 0
29MAY25 82.50 C 13.77 14.86 13.77 14.44 +2.50 76 27 104 -27
29MAY25 85.00 C 12.38 13.20 12.25 13.02 +2.05 74 13 251 +1
29MAY25 87.50 C 0.00 0.00 0.00 12.40 +2.28 77 0 102 0
29MAY25 90.00 C 0.00 0.00 0.00 11.49 +2.21 77 0 152 0
29MAY25 92.50 C 10.05 10.05 10.05 10.65 +2.17 78 5 96 +5
29MAY25 95.00 C 9.32 9.32 9.32 9.84 +2.13 78 8 68 +8
29MAY25 97.50 C 0.00 0.00 0.00 9.02 +2.01 78 0 122 0
29MAY25 100.00 C 7.79 8.66 7.64 8.26 +1.90 78 18 73 +1
29MAY25 102.50 C 0.00 0.00 0.00 7.56 +1.79 78 0 30 0
29MAY25 105.00 C 7.43 7.43 7.40 6.92 +1.68 78 4 48 0
29MAY25 107.50 C 0.00 0.00 0.00 6.32 +1.71 78 0 0 0
29MAY25 110.00 C 5.98 5.98 5.98 5.78 +1.61 78 15 15 +15
27JUN25 18.50 C 0.00 0.00 0.00 67.78 +4.00 82 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 67.28 +3.99 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 66.79 +4.00 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 66.30 +4.00 82 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 65.31 +4.00 72 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 64.32 +3.99 0 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 63.34 +4.00 78 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 62.35 +4.00 73 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 61.37 +4.00 78 0 150 0
27JUN25 26.00 C 0.00 0.00 0.00 60.38 +3.99 74 0 1 0
27JUN25 27.00 C 0.00 0.00 0.00 59.40 +4.00 76 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 58.42 +4.00 76 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 57.44 +4.00 76 0 50 0
27JUN25 30.00 C 0.00 0.00 0.00 56.46 +3.99 76 0 30 0
27JUN25 31.00 C 0.00 0.00 0.00 55.48 +3.99 75 0 10 0
27JUN25 32.00 C 0.00 0.00 0.00 54.51 +3.99 76 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 53.53 +3.98 74 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 52.56 +3.98 74 0 65 0
27JUN25 35.00 C 0.00 0.00 0.00 51.60 +3.98 75 0 15 0
27JUN25 36.00 C 0.00 0.00 0.00 50.64 +3.97 75 0 15 0
27JUN25 37.00 C 0.00 0.00 0.00 49.68 +3.97 75 0 10 0
27JUN25 38.00 C 0.00 0.00 0.00 48.73 +3.96 75 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 47.78 +3.95 75 0 15 0
27JUN25 40.00 C 0.00 0.00 0.00 46.84 +3.95 75 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 45.91 +3.95 75 0 115 0
27JUN25 42.00 C 0.00 0.00 0.00 44.98 +3.93 75 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 44.05 +3.92 75 0 50 0
27JUN25 44.00 C 0.00 0.00 0.00 43.14 +3.91 75 0 95 0
27JUN25 45.00 C 0.00 0.00 0.00 42.23 +3.89 75 0 15 0
27JUN25 46.00 C 0.00 0.00 0.00 41.33 +3.88 75 0 15 0
27JUN25 47.00 C 0.00 0.00 0.00 40.44 +3.87 75 0 14 0
27JUN25 48.00 C 0.00 0.00 0.00 39.56 +3.85 75 0 23 0
27JUN25 49.00 C 0.00 0.00 0.00 38.69 +3.84 75 0 20 0
27JUN25 50.00 C 0.00 0.00 0.00 37.83 +3.82 75 0 15 0
27JUN25 52.50 C 0.00 0.00 0.00 35.72 +3.77 75 0 42 0
27JUN25 55.00 C 0.00 0.00 0.00 33.68 +3.71 75 0 26 0
27JUN25 57.50 C 0.00 0.00 0.00 31.71 +3.65 75 0 4 0
27JUN25 60.00 C 0.00 0.00 0.00 29.82 +3.58 75 0 9 0
27JUN25 62.50 C 0.00 0.00 0.00 28.00 +3.50 75 0 16 0
27JUN25 65.00 C 0.00 0.00 0.00 26.26 +3.42 75 0 45 0
27JUN25 67.50 C 0.00 0.00 0.00 24.60 +3.33 75 0 90 0
27JUN25 70.00 C 0.00 0.00 0.00 23.03 +3.24 75 0 122 0
27JUN25 72.50 C 0.00 0.00 0.00 21.53 +3.14 75 0 106 0
27JUN25 75.00 C 0.00 0.00 0.00 20.11 +3.19 75 0 125 0
27JUN25 77.50 C 18.00 18.00 18.00 18.72 +2.96 75 110 1,138 +110
27JUN25 80.00 C 0.00 0.00 0.00 17.46 +2.82 75 0 209 0
27JUN25 82.50 C 15.36 15.36 15.36 16.27 +2.65 75 12 33 -12
27JUN25 85.00 C 0.00 0.00 0.00 15.22 +2.63 75 0 45 0
27JUN25 87.50 C 13.00 13.70 13.00 14.19 +2.40 75 3 72 +3
27JUN25 90.00 C 12.45 12.70 12.45 13.26 +2.27 75 150 154 +146
27JUN25 92.50 C 11.60 11.60 11.60 12.40 +2.18 76 15 39 +15
27JUN25 95.00 C 0.00 0.00 0.00 11.61 +2.18 76 0 75 0
27JUN25 97.50 C 0.00 0.00 0.00 10.87 +2.17 77 0 129 0
27JUN25 100.00 C 0.00 0.00 0.00 10.09 +2.06 76 0 20 0
27JUN25 102.50 C 0.00 0.00 0.00 9.37 +1.97 76 0 63 0
27JUN25 105.00 C 0.00 0.00 0.00 8.69 +1.87 76 0 352 0
27JUN25 107.50 C 7.73 7.73 7.73 8.06 +1.96 76 15 77 +15
27JUN25 110.00 C 7.83 7.90 7.83 7.48 +1.86 76 30 34 +30
27JUN25 112.50 C 0.00 0.00 0.00 6.73 +1.55 75 0 120 0
27JUN25 115.00 C 0.00 0.00 0.00 6.24 +1.47 75 0 0 0
27JUN25 117.50 C 0.00 0.00 0.00 5.78 +1.39 75 0 0 0
27JUN25 120.00 C 0.00 0.00 0.00 5.36 +1.32 75 0 433 0
29SEP25 20.00 C 0.00 0.00 0.00 66.52 +3.99 71 0 1 0
29SEP25 21.00 C 0.00 0.00 0.00 65.55 +3.99 71 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 64.59 +3.99 73 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 63.62 +3.99 72 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 62.66 +3.99 72 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 61.70 +3.98 72 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 60.75 +3.98 72 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 59.80 +3.98 72 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 58.86 +3.98 73 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 57.92 +3.98 73 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 56.98 +3.97 73 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 56.05 +3.96 73 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 55.13 +3.96 73 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 54.21 +3.94 73 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 53.30 +3.94 73 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 52.40 +3.93 73 0 120 0
29SEP25 36.00 C 0.00 0.00 0.00 51.50 +3.92 72 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 50.62 +3.91 73 0 60 0
29SEP25 38.00 C 0.00 0.00 0.00 49.74 +3.90 73 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 48.87 +3.89 73 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 48.01 +3.88 73 0 220 0
29SEP25 41.00 C 0.00 0.00 0.00 47.15 +3.86 72 0 15 0
29SEP25 42.00 C 0.00 0.00 0.00 46.31 +3.85 73 0 20 0
29SEP25 43.00 C 0.00 0.00 0.00 45.48 +3.83 73 0 121 0
29SEP25 44.00 C 0.00 0.00 0.00 44.65 +3.81 73 0 61 0
29SEP25 45.00 C 0.00 0.00 0.00 43.84 +3.80 73 0 30 0
29SEP25 46.00 C 0.00 0.00 0.00 43.04 +3.79 73 0 55 0
29SEP25 47.00 C 0.00 0.00 0.00 42.24 +3.76 73 0 15 0
29SEP25 48.00 C 0.00 0.00 0.00 41.46 +3.75 73 0 115 0
29SEP25 49.00 C 0.00 0.00 0.00 40.69 +3.73 73 0 15 0
29SEP25 50.00 C 0.00 0.00 0.00 39.92 +3.70 73 0 50 0
29SEP25 52.50 C 0.00 0.00 0.00 38.07 +3.66 73 0 698 0
29SEP25 55.00 C 0.00 0.00 0.00 36.27 +3.59 73 0 585 0
29SEP25 57.50 C 0.00 0.00 0.00 34.55 +3.53 73 0 3 0
29SEP25 60.00 C 0.00 0.00 0.00 32.90 +3.47 73 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 31.31 +3.40 73 0 90 0
29SEP25 65.00 C 0.00 0.00 0.00 29.79 +3.33 73 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 28.33 +3.25 73 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 26.94 +3.18 73 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 25.61 +3.10 73 0 0 0
29SEP25 75.00 C 23.00 23.00 23.00 24.35 +3.03 73 2 7 0
29SEP25 77.50 C 0.00 0.00 0.00 23.14 +2.95 73 0 1 0
29SEP25 80.00 C 0.00 0.00 0.00 21.99 +2.88 73 0 16 0
29SEP25 82.50 C 0.00 0.00 0.00 20.89 +2.82 73 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 19.85 +2.72 73 0 5 0
29SEP25 87.50 C 0.00 0.00 0.00 18.87 +2.65 73 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 17.91 +2.56 73 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 17.02 +2.49 73 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 16.17 +2.11 73 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 15.36 +2.34 73 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 14.96 +2.63 74 0 11 0
29SEP25 102.50 C 0.00 0.00 0.00 13.86 +2.19 73 0 3 0
29SEP25 105.00 C 0.00 0.00 0.00 13.17 +2.12 73 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 12.51 +2.05 73 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 11.89 +1.98 73 0 3 0
29SEP25 112.50 C 0.00 0.00 0.00 11.30 +1.92 73 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 10.74 +1.85 73 0 96 0
29SEP25 117.50 C 0.00 0.00 0.00 10.21 +1.79 73 0 30 0
29SEP25 120.00 C 0.00 0.00 0.00 9.70 +1.72 73 0 393 0
30DEC25 36.00 C 0.00 0.00 0.00 52.42 +3.84 70 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 51.59 +3.82 70 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 50.77 +3.81 70 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 49.96 +3.79 70 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 49.16 +3.77 70 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 48.37 +3.76 70 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 47.59 +3.74 70 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 46.82 +3.72 70 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 46.05 +3.70 70 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 45.30 +3.68 70 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 44.56 +3.66 70 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 43.83 +3.64 70 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 43.11 +3.62 70 0 673 0
30DEC25 49.00 C 0.00 0.00 0.00 42.40 +3.59 70 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 41.70 +3.57 70 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 39.99 +3.51 70 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 38.35 +3.45 70 0 962 0
30DEC25 57.50 C 0.00 0.00 0.00 36.77 +3.39 70 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 35.25 +3.32 70 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 33.79 +3.25 70 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 32.39 +3.19 70 0 5 0
30DEC25 67.50 C 0.00 0.00 0.00 31.04 +3.11 70 0 181 0
30DEC25 70.00 C 28.98 28.98 28.98 29.76 +3.05 70 2 206 +2
30DEC25 72.50 C 0.00 0.00 0.00 28.52 +2.98 70 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 27.34 +2.91 70 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 26.21 +2.84 70 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 25.12 +2.77 70 0 586 0
30DEC25 82.50 C 0.00 0.00 0.00 24.09 +2.81 70 0 992 0
30DEC25 85.00 C 22.32 22.32 22.32 23.09 +2.63 70 15 1,317 +15
30DEC25 87.50 C 0.00 0.00 0.00 22.24 +2.67 71 0 821 0
30DEC25 90.00 C 0.00 0.00 0.00 21.39 +2.66 71 0 37 0
30DEC25 92.50 C 0.00 0.00 0.00 20.37 +2.44 70 0 15 0
30DEC25 95.00 C 0.00 0.00 0.00 19.53 +2.15 70 0 15 0
30DEC25 97.50 C 18.42 18.42 18.42 18.74 +2.31 70 15 15 +15
30DEC25 100.00 C 0.00 0.00 0.00 18.41 +2.68 72 0 1 0
30DEC25 102.50 C 0.00 0.00 0.00 17.25 +2.18 70 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 16.56 +2.13 70 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 15.89 +2.07 70 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 15.26 +2.01 70 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 39.01 +3.38 70 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 37.60 +3.32 70 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 36.26 +3.27 70 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.96 +3.21 70 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 33.71 +3.14 70 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 32.51 +3.08 70 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 31.36 +3.03 70 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 30.26 +2.97 70 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 29.19 +2.91 70 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 28.17 +2.85 70 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 27.19 +2.79 70 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 26.25 +2.74 70 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 25.34 +2.68 70 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 24.47 +2.62 70 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 23.63 +2.56 70 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 22.83 +2.51 70 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 22.06 +2.46 70 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 21.31 +2.40 70 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 20.60 +2.35 70 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 19.91 +2.30 70 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 19.25 +2.25 70 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 18.62 +2.20 70 0 0 0
TOTAL CALL 2,308 48,552 +281
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 215 0 5 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 211 0 50 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 207 0 208 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 204 0 40 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 197 0 22 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 185 0 1,736 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 179 0 30 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 173 0 526 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 168 0 4,031 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 163 0 123 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 158 0 441 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 153 0 18 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 149 0 758 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 144 0 1 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 140 0 231 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 136 0 307 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 132 0 399 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 128 0 650 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 124 0 230 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 117 0 40 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 113 0 129 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 110 0 159 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 41 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 104 0 242 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 100 0 548 0
28MAR25 44.00 P 0.04 0.04 0.04 0.01 0.00 97 23 470 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 151 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 410 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 650 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 -0.01 85 0 432 0
28MAR25 49.00 P 0.00 0.00 0.00 0.02 -0.01 88 0 185 0
28MAR25 50.00 P 0.00 0.00 0.00 0.03 -0.02 89 0 664 0
28MAR25 52.50 P 0.00 0.00 0.00 0.06 -0.03 89 0 507 0
28MAR25 55.00 P 0.20 0.20 0.20 0.11 -0.06 89 35 334 +35
28MAR25 57.50 P 0.00 0.00 0.00 0.21 -0.08 91 0 1,563 0
28MAR25 60.00 P 0.42 0.42 0.29 0.34 -0.14 90 17 646 -17
28MAR25 62.50 P 0.59 0.59 0.59 0.54 -0.20 90 15 775 0
28MAR25 65.00 P 0.94 0.94 0.76 0.76 -0.28 89 325 1,282 -75
28MAR25 67.50 P 1.10 1.16 1.10 1.10 -0.39 89 65 1,342 +15
28MAR25 70.00 P 1.69 1.74 1.45 1.54 -0.51 89 243 882 +209
28MAR25 72.50 P 2.20 2.20 1.93 2.08 -0.66 89 165 396 +49
28MAR25 75.00 P 2.52 3.17 2.50 2.74 -0.83 88 295 1,372 +76
28MAR25 77.50 P 3.80 3.81 3.22 3.56 -1.00 88 58 767 +33
28MAR25 80.00 P 4.18 5.10 4.18 4.48 -1.22 88 147 679 +47
28MAR25 82.50 P 5.66 5.99 5.38 5.52 -1.52 88 65 490 -17
28MAR25 85.00 P 7.70 7.70 6.78 6.78 -1.85 88 269 300 +43
28MAR25 87.50 P 9.04 9.04 8.60 8.21 -2.10 89 50 159 +1
28MAR25 90.00 P 10.24 10.43 9.57 9.70 -2.36 89 156 254 +135
28MAR25 92.50 P 0.00 0.00 0.00 11.55 -2.11 92 0 30 0
28MAR25 95.00 P 0.00 0.00 0.00 13.10 -2.48 90 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 14.91 -2.64 90 0 0 0
28MAR25 100.00 P 18.05 18.10 17.00 16.84 -2.82 90 11 11 +11
28MAR25 102.50 P 0.00 0.00 0.00 18.81 -2.99 90 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 20.90 -3.11 90 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 23.02 -3.26 90 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 25.23 -3.35 90 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 27.46 -3.47 90 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 29.76 -3.54 90 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 32.07 -3.63 90 0 0 0
28MAR25 120.00 P 0.00 0.00 0.00 34.44 -3.68 90 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 27 0
29APR25 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 0.02 -0.01 78 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 0.03 -0.01 78 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 0.04 -0.01 79 0 26 0
29APR25 42.00 P 0.00 0.00 0.00 0.05 -0.01 78 0 324 0
29APR25 43.00 P 0.00 0.00 0.00 0.06 -0.02 78 0 497 0
29APR25 44.00 P 0.00 0.00 0.00 0.08 -0.02 78 0 811 0
29APR25 45.00 P 0.00 0.00 0.00 0.10 -0.03 78 0 674 0
29APR25 46.00 P 0.00 0.00 0.00 0.12 -0.04 78 0 142 0
29APR25 47.00 P 0.19 0.19 0.19 0.15 -0.04 78 77 296 -45
29APR25 48.00 P 0.00 0.00 0.00 0.18 -0.05 78 0 36 0
29APR25 49.00 P 0.00 0.00 0.00 0.22 -0.06 78 0 88 0
29APR25 50.00 P 0.00 0.00 0.00 0.26 -0.08 78 0 72 0
29APR25 52.50 P 0.00 0.00 0.00 0.41 -0.11 78 0 225 0
29APR25 55.00 P 0.77 0.77 0.77 0.60 -0.17 78 45 704 -45
29APR25 57.50 P 0.94 0.94 0.94 0.88 -0.20 79 15 144 0
29APR25 60.00 P 1.20 1.20 1.20 1.17 -0.27 78 1 401 +1
29APR25 62.50 P 0.00 0.00 0.00 1.53 -0.36 77 0 430 0
29APR25 65.00 P 0.00 0.00 0.00 2.03 -0.41 78 0 260 0
29APR25 67.50 P 0.00 0.00 0.00 2.54 -0.57 77 0 418 0
29APR25 70.00 P 3.30 3.30 2.99 3.23 -0.65 77 4 621 +1
29APR25 72.50 P 0.00 0.00 0.00 3.97 -0.77 77 0 405 0
29APR25 75.00 P 0.00 0.00 0.00 4.83 -0.92 77 0 461 0
29APR25 77.50 P 6.20 6.40 6.20 5.79 -1.10 77 4 114 +4
29APR25 80.00 P 7.18 7.18 6.80 6.83 -1.35 76 3 119 +3
29APR25 82.50 P 0.00 0.00 0.00 8.02 -1.50 76 0 98 0
29APR25 85.00 P 9.65 9.65 9.65 9.37 -1.71 77 3 94 0
29APR25 87.50 P 11.69 11.69 11.69 10.82 -1.90 77 15 79 +15
29APR25 90.00 P 0.00 0.00 0.00 12.48 -1.96 79 0 6 0
29APR25 92.50 P 0.00 0.00 0.00 14.09 -2.18 79 0 59 0
29APR25 95.00 P 0.00 0.00 0.00 15.75 -2.01 79 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 17.56 -2.04 80 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 19.16 -2.41 78 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 21.00 -2.56 78 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 22.95 -2.66 78 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 24.95 -2.79 78 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 26.97 -2.89 78 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 0.28 -0.07 76 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 0.34 -0.07 77 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 0.40 -0.07 77 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 0.46 -0.10 76 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 0.53 -0.11 76 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.62 -0.11 76 0 61 0
29MAY25 50.00 P 0.00 0.00 0.00 0.71 -0.13 77 0 206 0
29MAY25 52.50 P 0.00 0.00 0.00 0.98 -0.17 77 0 90 0
29MAY25 55.00 P 0.00 0.00 0.00 1.30 -0.25 77 0 22 0
29MAY25 57.50 P 0.00 0.00 0.00 1.72 -0.23 77 0 143 0
29MAY25 60.00 P 0.00 0.00 0.00 2.18 -0.31 77 0 234 0
29MAY25 62.50 P 0.00 0.00 0.00 2.67 -0.44 76 0 144 0
29MAY25 65.00 P 3.40 3.40 3.20 3.29 -0.52 76 3 103 +2
29MAY25 67.50 P 0.00 0.00 0.00 4.00 -0.62 75 0 212 0
29MAY25 70.00 P 4.88 4.88 4.88 4.78 -0.72 75 4 81 0
29MAY25 72.50 P 0.00 0.00 0.00 5.67 -0.83 75 0 159 0
29MAY25 75.00 P 7.09 7.09 6.70 6.62 -0.95 75 3 35 -1
29MAY25 77.50 P 0.00 0.00 0.00 7.69 -1.04 75 0 135 0
29MAY25 80.00 P 0.00 0.00 0.00 8.77 -1.38 75 0 25 0
29MAY25 82.50 P 0.00 0.00 0.00 10.10 -1.50 75 0 30 0
29MAY25 85.00 P 0.00 0.00 0.00 11.53 -1.48 76 0 30 0
29MAY25 87.50 P 13.59 13.72 13.36 13.03 -1.72 76 43 58 +43
29MAY25 90.00 P 14.98 14.98 14.30 14.61 -1.83 77 34 34 +32
29MAY25 92.50 P 0.00 0.00 0.00 16.10 -1.85 77 0 51 0
29MAY25 95.00 P 0.00 0.00 0.00 17.76 -1.90 77 0 0 0
29MAY25 97.50 P 0.00 0.00 0.00 19.45 -2.06 77 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 21.16 -2.21 77 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 23.02 -2.25 77 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 24.88 -2.39 77 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 26.75 -2.54 77 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 28.76 -2.57 77 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 265 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 90 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 112 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 136 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,038 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
27JUN25 28.00 P 0.00 0.00 0.00 0.02 0.00 75 0 46 0
27JUN25 29.00 P 0.00 0.00 0.00 0.03 0.00 76 0 1 0
27JUN25 30.00 P 0.00 0.00 0.00 0.04 0.00 76 0 227 0
27JUN25 31.00 P 0.00 0.00 0.00 0.05 0.00 76 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.06 -0.01 75 0 15 0
27JUN25 33.00 P 0.00 0.00 0.00 0.08 -0.01 75 0 21 0
27JUN25 34.00 P 0.00 0.00 0.00 0.09 -0.02 75 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 0.12 -0.02 75 0 60 0
27JUN25 36.00 P 0.00 0.00 0.00 0.14 -0.02 75 0 50 0
27JUN25 37.00 P 0.00 0.00 0.00 0.17 -0.03 75 0 15 0
27JUN25 38.00 P 0.00 0.00 0.00 0.21 -0.03 75 0 65 0
27JUN25 39.00 P 0.00 0.00 0.00 0.25 -0.04 75 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 0.29 -0.05 75 0 110 0
27JUN25 41.00 P 0.00 0.00 0.00 0.35 -0.06 75 0 83 0
27JUN25 42.00 P 0.00 0.00 0.00 0.41 -0.06 75 0 76 0
27JUN25 43.00 P 0.00 0.00 0.00 0.47 -0.08 75 0 71 0
27JUN25 44.00 P 0.00 0.00 0.00 0.54 -0.10 75 0 32 0
27JUN25 45.00 P 0.00 0.00 0.00 0.63 -0.10 75 0 101 0
27JUN25 46.00 P 0.00 0.00 0.00 0.72 -0.10 75 0 88 0
27JUN25 47.00 P 0.00 0.00 0.00 0.82 -0.12 75 0 48 0
27JUN25 48.00 P 0.00 0.00 0.00 0.92 -0.15 75 0 30 0
27JUN25 49.00 P 0.00 0.00 0.00 1.05 -0.15 75 0 11 0
27JUN25 50.00 P 0.00 0.00 0.00 1.17 -0.16 75 0 92 0
27JUN25 52.50 P 0.00 0.00 0.00 1.52 -0.24 75 0 310 0
27JUN25 55.00 P 0.00 0.00 0.00 1.97 -0.27 75 0 370 0
27JUN25 57.50 P 0.00 0.00 0.00 2.46 -0.34 75 0 75 0
27JUN25 60.00 P 0.00 0.00 0.00 3.05 -0.37 75 0 70 0
27JUN25 62.50 P 0.00 0.00 0.00 3.64 -0.48 74 0 17 0
27JUN25 65.00 P 0.00 0.00 0.00 4.32 -0.58 74 0 65 0
27JUN25 67.50 P 0.00 0.00 0.00 5.09 -0.70 74 0 45 0
27JUN25 70.00 P 0.00 0.00 0.00 6.00 -0.77 74 0 32 0
27JUN25 72.50 P 0.00 0.00 0.00 6.95 -0.89 74 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 8.00 -1.00 74 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 9.14 -1.13 74 0 15 0
27JUN25 80.00 P 10.75 10.75 10.75 10.37 -1.25 74 5 0 -5
27JUN25 82.50 P 12.22 12.22 12.22 11.69 -1.36 74 6 21 +6
27JUN25 85.00 P 0.00 0.00 0.00 13.09 -1.49 74 0 60 0
27JUN25 87.50 P 15.22 15.22 15.22 14.58 -1.67 75 15 120 +15
27JUN25 90.00 P 0.00 0.00 0.00 16.13 -1.81 75 0 129 0
27JUN25 92.50 P 18.40 18.40 18.40 17.73 -1.67 75 1 1 +1
27JUN25 95.00 P 0.00 0.00 0.00 19.29 -1.81 75 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 20.99 -1.88 75 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 22.70 -2.03 75 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 24.46 -2.15 75 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 26.33 -2.16 75 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 28.21 -2.30 75 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 30.09 -2.44 75 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 32.08 -2.48 75 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 34.10 -2.54 75 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 36.13 -2.66 75 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 38.16 -2.78 75 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.02 0.00 72 0 235 0
29SEP25 21.00 P 0.00 0.00 0.00 0.03 -0.01 72 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.04 -0.01 72 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.05 -0.01 72 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.07 -0.01 72 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 0.09 -0.01 72 0 177 0
29SEP25 26.00 P 0.00 0.00 0.00 0.11 -0.02 72 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.14 -0.02 72 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.17 -0.03 72 0 10 0
29SEP25 29.00 P 0.00 0.00 0.00 0.21 -0.03 73 0 15 0
29SEP25 30.00 P 0.00 0.00 0.00 0.26 -0.03 73 0 81 0
29SEP25 31.00 P 0.00 0.00 0.00 0.30 -0.04 72 0 5 0
29SEP25 32.00 P 0.00 0.00 0.00 0.35 -0.05 72 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 0.42 -0.05 73 0 15 0
29SEP25 34.00 P 0.00 0.00 0.00 0.49 -0.05 73 0 44 0
29SEP25 35.00 P 0.00 0.00 0.00 0.56 -0.07 73 0 68 0
29SEP25 36.00 P 0.00 0.00 0.00 0.64 -0.09 73 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 0.74 -0.09 73 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 0.84 -0.09 72 0 95 0
29SEP25 39.00 P 0.00 0.00 0.00 0.94 -0.11 72 0 30 0
29SEP25 40.00 P 0.00 0.00 0.00 1.05 -0.14 73 0 47 0
29SEP25 41.00 P 0.00 0.00 0.00 1.19 -0.14 73 0 160 0
29SEP25 42.00 P 0.00 0.00 0.00 1.33 -0.14 73 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 1.47 -0.15 72 0 566 0
29SEP25 44.00 P 0.00 0.00 0.00 1.62 -0.19 73 0 350 0
29SEP25 45.00 P 0.00 0.00 0.00 1.79 -0.21 73 0 201 0
29SEP25 46.00 P 0.00 0.00 0.00 1.98 -0.21 73 0 401 0
29SEP25 47.00 P 0.00 0.00 0.00 2.16 -0.22 73 0 20 0
29SEP25 48.00 P 0.00 0.00 0.00 2.36 -0.23 73 0 165 0
29SEP25 49.00 P 0.00 0.00 0.00 2.55 -0.28 73 0 15 0
29SEP25 50.00 P 0.00 0.00 0.00 2.76 -0.32 73 0 221 0
29SEP25 52.50 P 0.00 0.00 0.00 3.38 -0.32 73 0 570 0
29SEP25 55.00 P 0.00 0.00 0.00 4.01 -0.43 73 0 570 0
29SEP25 57.50 P 0.00 0.00 0.00 4.77 -0.46 73 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 5.56 -0.52 73 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 6.40 -0.64 73 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 7.38 -0.49 73 0 15 0
29SEP25 67.50 P 0.00 0.00 0.00 8.35 -0.75 73 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 9.24 -0.92 72 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 10.42 -1.02 72 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 11.75 -0.97 73 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 12.96 -1.12 73 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 14.33 -1.11 73 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 15.69 -1.23 73 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 17.07 -1.34 73 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 18.59 -1.38 73 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 20.11 -1.42 73 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 21.68 -1.49 73 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 23.25 -1.66 73 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 24.92 -1.73 73 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 26.66 -1.74 73 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 28.41 -1.78 73 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 30.16 -1.93 73 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 31.94 -2.06 73 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 33.84 -2.07 73 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 35.75 -2.08 73 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 37.66 -2.17 73 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 39.58 -2.30 73 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 41.53 -2.40 73 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 1.22 -0.17 70 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 1.37 -0.16 70 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 1.52 -0.16 70 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 1.66 -0.21 70 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 1.82 -0.25 70 0 1 0
30DEC25 41.00 P 0.00 0.00 0.00 2.02 -0.25 70 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 2.22 -0.25 70 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 2.41 -0.26 70 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 2.61 -0.30 70 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 2.81 -0.35 70 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 3.05 -0.37 70 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 3.31 -0.37 70 0 301 0
30DEC25 48.00 P 0.00 0.00 0.00 3.57 -0.37 70 0 602 0
30DEC25 49.00 P 0.00 0.00 0.00 3.83 -0.37 70 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 4.09 -0.42 70 0 908 0
30DEC25 52.50 P 0.00 0.00 0.00 4.80 -0.52 70 0 1,090 0
30DEC25 55.00 P 0.00 0.00 0.00 5.62 -0.52 70 0 963 0
30DEC25 57.50 P 0.00 0.00 0.00 6.43 -0.64 70 0 482 0
30DEC25 60.00 P 0.00 0.00 0.00 7.36 -0.71 70 0 8 0
30DEC25 62.50 P 0.00 0.00 0.00 8.36 -0.71 70 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 9.37 -0.82 70 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 10.45 -0.94 70 0 183 0
30DEC25 70.00 P 0.00 0.00 0.00 11.64 -0.94 70 0 184 0
30DEC25 72.50 P 0.00 0.00 0.00 12.90 -0.92 71 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 14.05 -1.15 70 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 15.39 -1.21 70 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 16.78 -1.21 70 0 529 0
30DEC25 82.50 P 0.00 0.00 0.00 18.18 -1.41 70 0 995 0
30DEC25 85.00 P 0.00 0.00 0.00 19.58 -1.44 70 0 1,305 0
30DEC25 87.50 P 0.00 0.00 0.00 21.37 -1.23 71 0 824 0
30DEC25 90.00 P 0.00 0.00 0.00 22.68 -1.51 70 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 24.27 -1.52 70 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 25.86 -1.65 70 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 27.47 -1.81 70 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 29.21 -1.83 70 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 30.98 -1.84 70 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 32.75 -1.85 70 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 34.52 -1.96 70 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 36.30 -2.10 70 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 8.20 -0.64 70 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.23 -0.65 70 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.27 -0.74 70 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 11.37 -0.86 70 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.59 -0.87 70 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.82 -0.87 70 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 15.05 -1.00 70 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.35 -1.11 70 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.76 -1.13 70 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.19 -1.12 70 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.61 -1.18 70 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.05 -1.35 70 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.59 -1.42 70 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.20 -1.42 70 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.82 -1.42 70 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.44 -1.45 70 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 30.06 -1.61 70 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.73 -1.73 70 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 33.51 -1.74 70 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 35.30 -1.75 70 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 37.09 -1.76 70 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.89 -1.79 70 0 0 0
TOTAL PUT 2,220 53,527 +572
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$ 8.58
28MAR25 2.49 C 0.00 0.00 0.00 6.10 +0.24 199 0 0 0
28MAR25 2.58 C 0.00 0.00 0.00 6.01 +0.24 192 0 0 0
28MAR25 2.67 C 0.00 0.00 0.00 5.92 +0.24 186 0 0 0
28MAR25 2.76 C 0.00 0.00 0.00 5.83 +0.24 179 0 0 0
28MAR25 2.85 C 0.00 0.00 0.00 5.74 +0.24 173 0 0 0
28MAR25 2.94 C 0.00 0.00 0.00 5.65 +0.24 167 0 0 0
28MAR25 3.03 C 0.00 0.00 0.00 5.56 +0.24 161 0 0 0
28MAR25 3.11 C 0.00 0.00 0.00 5.48 +0.24 156 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 5.39 +0.24 151 0 0 0
28MAR25 3.29 C 0.00 0.00 0.00 5.30 +0.24 145 0 0 0
28MAR25 3.38 C 0.00 0.00 0.00 5.21 +0.24 140 0 0 0
28MAR25 3.47 C 0.00 0.00 0.00 5.12 +0.24 134 0 0 0
28MAR25 3.56 C 0.00 0.00 0.00 5.03 +0.24 129 0 0 0
28MAR25 3.74 C 0.00 0.00 0.00 4.85 +0.24 118 0 2 0
28MAR25 3.91 C 0.00 0.00 0.00 4.68 +0.24 106 0 0 0
28MAR25 4.09 C 0.00 0.00 0.00 4.50 +0.24 89 0 0 0
28MAR25 4.27 C 0.00 0.00 0.00 4.32 +0.24 0 0 0 0
28MAR25 4.45 C 0.00 0.00 0.00 4.14 +0.24 0 0 0 0
28MAR25 4.63 C 0.00 0.00 0.00 3.96 +0.24 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 3.79 +0.24 0 0 0 0
28MAR25 4.98 C 0.00 0.00 0.00 3.61 +0.24 0 0 0 0
28MAR25 5.16 C 0.00 0.00 0.00 3.43 +0.24 0 0 0 0
28MAR25 5.34 C 0.00 0.00 0.00 3.25 +0.23 0 0 0 0
28MAR25 5.52 C 0.00 0.00 0.00 3.08 +0.24 81 0 16 0
28MAR25 5.69 C 0.00 0.00 0.00 2.91 +0.24 76 0 28 0
28MAR25 5.87 C 0.00 0.00 0.00 2.73 +0.23 70 0 76 0
28MAR25 6.05 C 0.00 0.00 0.00 2.56 +0.24 76 0 227 0
28MAR25 6.23 C 0.00 0.00 0.00 2.39 +0.23 77 0 22 0
28MAR25 6.41 C 0.00 0.00 0.00 2.22 +0.23 76 0 49 0
28MAR25 6.58 C 0.00 0.00 0.00 2.06 +0.22 74 0 0 0
28MAR25 6.76 C 0.00 0.00 0.00 1.90 +0.22 75 0 4 0
28MAR25 6.94 C 0.00 0.00 0.00 1.74 +0.21 74 0 0 0
28MAR25 7.12 C 0.00 0.00 0.00 1.59 +0.21 74 0 0 0
28MAR25 7.47 C 0.00 0.00 0.00 1.31 +0.19 74 0 3 0
28MAR25 7.83 C 0.00 0.00 0.00 1.03 +0.14 70 0 3 0
27JUN25 2.49 C 0.00 0.00 0.00 6.12 +0.24 0 0 0 0
27JUN25 2.58 C 0.00 0.00 0.00 6.03 +0.24 0 0 0 0
27JUN25 2.67 C 0.00 0.00 0.00 5.94 +0.24 0 0 0 0
27JUN25 2.76 C 0.00 0.00 0.00 5.85 +0.24 0 0 0 0
27JUN25 2.85 C 0.00 0.00 0.00 5.77 +0.24 81 0 0 0
27JUN25 2.94 C 0.00 0.00 0.00 5.68 +0.24 76 0 0 0
27JUN25 3.03 C 0.00 0.00 0.00 5.59 +0.24 71 0 0 0
27JUN25 3.11 C 0.00 0.00 0.00 5.51 +0.24 66 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 5.42 +0.24 58 0 0 0
27JUN25 3.29 C 0.00 0.00 0.00 5.33 +0.24 0 0 0 0
27JUN25 3.38 C 0.00 0.00 0.00 5.24 +0.24 0 0 0 0
27JUN25 3.47 C 0.00 0.00 0.00 5.16 +0.24 70 0 15 0
27JUN25 3.56 C 0.00 0.00 0.00 5.07 +0.24 67 0 0 0
27JUN25 3.74 C 0.00 0.00 0.00 4.89 +0.24 60 0 0 0
27JUN25 3.91 C 0.00 0.00 0.00 4.73 +0.24 66 0 15 0
27JUN25 4.09 C 0.00 0.00 0.00 4.55 +0.23 61 0 0 0
27JUN25 4.27 C 0.00 0.00 0.00 4.38 +0.24 63 0 2 0
27JUN25 4.45 C 0.00 0.00 0.00 4.21 +0.24 63 0 0 0
27JUN25 4.63 C 0.00 0.00 0.00 4.04 +0.23 63 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 3.88 +0.23 62 0 0 0
27JUN25 4.98 C 0.00 0.00 0.00 3.72 +0.23 64 0 0 0
27JUN25 5.16 C 0.00 0.00 0.00 3.56 +0.23 64 0 0 0
27JUN25 5.34 C 0.00 0.00 0.00 3.40 +0.23 64 0 164 0
27JUN25 5.52 C 0.00 0.00 0.00 3.24 +0.22 63 0 0 0
27JUN25 5.69 C 0.00 0.00 0.00 3.10 +0.22 63 0 2 0
27JUN25 5.87 C 0.00 0.00 0.00 2.95 +0.22 63 0 0 0
27JUN25 6.05 C 0.00 0.00 0.00 2.80 +0.21 63 0 0 0
27JUN25 6.23 C 0.00 0.00 0.00 2.66 +0.21 63 0 0 0
27JUN25 6.41 C 0.00 0.00 0.00 2.53 +0.21 63 0 0 0
27JUN25 6.58 C 0.00 0.00 0.00 2.40 +0.20 63 0 0 0
27JUN25 6.76 C 0.00 0.00 0.00 2.28 +0.20 63 0 1 0
27JUN25 6.94 C 0.00 0.00 0.00 2.15 +0.19 63 0 0 0
27JUN25 7.12 C 0.00 0.00 0.00 2.04 +0.19 63 0 0 0
27JUN25 7.47 C 0.00 0.00 0.00 1.82 +0.18 63 0 4 0
27JUN25 7.83 C 0.00 0.00 0.00 1.57 +0.15 60 0 40 0
29SEP25 2.49 C 0.00 0.00 0.00 6.15 +0.24 66 0 0 0
29SEP25 2.58 C 0.00 0.00 0.00 6.06 +0.24 59 0 0 0
29SEP25 2.67 C 0.00 0.00 0.00 5.98 +0.24 69 0 0 0
29SEP25 2.76 C 0.00 0.00 0.00 5.89 +0.24 66 0 0 0
29SEP25 2.85 C 0.00 0.00 0.00 5.80 +0.24 62 0 0 0
29SEP25 2.94 C 0.00 0.00 0.00 5.72 +0.24 67 0 0 0
29SEP25 3.03 C 0.00 0.00 0.00 5.63 +0.24 64 0 0 0
29SEP25 3.11 C 0.00 0.00 0.00 5.56 +0.24 67 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 5.47 +0.24 65 0 0 0
29SEP25 3.29 C 0.00 0.00 0.00 5.39 +0.24 67 0 0 0
29SEP25 3.38 C 0.00 0.00 0.00 5.30 +0.23 64 0 0 0
29SEP25 3.47 C 0.00 0.00 0.00 5.22 +0.24 66 0 0 0
29SEP25 3.56 C 0.00 0.00 0.00 5.14 +0.24 67 0 0 0
29SEP25 3.74 C 0.00 0.00 0.00 4.97 +0.23 65 0 0 0
29SEP25 3.91 C 0.00 0.00 0.00 4.82 +0.24 66 0 0 0
29SEP25 4.09 C 0.00 0.00 0.00 4.66 +0.24 66 0 0 0
29SEP25 4.27 C 0.00 0.00 0.00 4.50 +0.23 65 0 0 0
29SEP25 4.45 C 0.00 0.00 0.00 4.35 +0.23 66 0 0 0
29SEP25 4.63 C 0.00 0.00 0.00 4.20 +0.23 66 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 4.06 +0.23 66 0 0 0
29SEP25 4.98 C 0.00 0.00 0.00 3.92 +0.24 66 0 0 0
29SEP25 5.16 C 0.00 0.00 0.00 3.78 +0.23 66 0 0 0
29SEP25 5.34 C 0.00 0.00 0.00 3.64 +0.23 66 0 0 0
29SEP25 5.52 C 0.00 0.00 0.00 3.50 +0.22 66 0 0 0
29SEP25 5.69 C 0.00 0.00 0.00 3.38 +0.22 66 0 0 0
29SEP25 5.87 C 0.00 0.00 0.00 3.25 +0.22 66 0 0 0
29SEP25 6.05 C 0.00 0.00 0.00 3.13 +0.22 66 0 0 0
29SEP25 6.23 C 0.00 0.00 0.00 3.01 +0.22 66 0 0 0
29SEP25 6.41 C 0.00 0.00 0.00 2.90 +0.22 66 0 0 0
29SEP25 6.58 C 0.00 0.00 0.00 2.79 +0.21 66 0 0 0
29SEP25 6.76 C 0.00 0.00 0.00 2.68 +0.21 66 0 0 0
29SEP25 6.94 C 0.00 0.00 0.00 2.58 +0.21 66 0 0 0
29SEP25 7.12 C 0.00 0.00 0.00 2.48 +0.21 66 0 0 0
29SEP25 7.47 C 0.00 0.00 0.00 2.29 +0.20 66 0 0 0
29SEP25 7.83 C 0.00 0.00 0.00 2.11 +0.19 66 0 28 0
30DEC25 3.56 C 0.00 0.00 0.00 5.22 +0.23 65 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 5.07 +0.24 66 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 4.93 +0.24 66 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 4.78 +0.24 66 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 4.64 +0.24 66 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 4.50 +0.24 66 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 4.36 +0.24 66 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.23 +0.23 66 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 4.10 +0.23 66 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 3.97 +0.23 66 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 3.85 +0.23 66 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 3.73 +0.23 66 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 3.62 +0.23 66 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 3.50 +0.22 66 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 3.39 +0.22 66 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 3.28 +0.22 66 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 3.18 +0.22 66 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 3.08 +0.22 66 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 2.98 +0.21 66 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 2.88 +0.21 66 0 2 0
TOTAL CALL 0 822 0
28MAR25 2.49 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28MAR25 2.58 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28MAR25 2.67 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAR25 2.76 P 0.00 0.00 0.00 0.01 0.00 206 0 14 0
28MAR25 2.85 P 0.00 0.00 0.00 0.01 0.00 200 0 6 0
28MAR25 2.94 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAR25 3.03 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28MAR25 3.11 P 0.00 0.00 0.00 0.01 0.00 185 0 5 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 180 0 353 0
28MAR25 3.29 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAR25 3.38 P 0.00 0.00 0.00 0.01 0.00 171 0 405 0
28MAR25 3.47 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAR25 3.56 P 0.00 0.00 0.00 0.01 0.00 162 0 1 0
28MAR25 3.74 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 3.91 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 4.09 P 0.00 0.00 0.00 0.01 0.00 138 0 65 0
28MAR25 4.27 P 0.00 0.00 0.00 0.01 0.00 131 0 30 0
28MAR25 4.45 P 0.00 0.00 0.00 0.01 0.00 124 0 19 0
28MAR25 4.63 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 111 0 46 0
28MAR25 4.98 P 0.00 0.00 0.00 0.01 0.00 104 0 67 0
28MAR25 5.16 P 0.00 0.00 0.00 0.01 0.00 98 0 145 0
28MAR25 5.34 P 0.00 0.00 0.00 0.01 0.00 92 0 115 0
28MAR25 5.52 P 0.00 0.00 0.00 0.01 0.00 87 0 41 0
28MAR25 5.69 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
28MAR25 5.87 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 6.05 P 0.00 0.00 0.00 0.01 -0.01 71 0 15 0
28MAR25 6.23 P 0.00 0.00 0.00 0.02 -0.01 74 0 7 0
28MAR25 6.41 P 0.00 0.00 0.00 0.03 -0.01 74 0 12 0
28MAR25 6.58 P 0.00 0.00 0.00 0.04 -0.02 73 0 0 0
28MAR25 6.76 P 0.00 0.00 0.00 0.06 -0.03 74 0 0 0
28MAR25 6.94 P 0.00 0.00 0.00 0.09 -0.02 76 0 0 0
28MAR25 7.12 P 0.00 0.00 0.00 0.11 -0.04 74 0 0 0
28MAR25 7.47 P 0.00 0.00 0.00 0.19 -0.05 75 0 0 0
28MAR25 7.83 P 0.00 0.00 0.00 0.30 -0.07 75 0 0 0
27JUN25 2.49 P 0.00 0.00 0.00 0.01 0.00 99 0 58 0
27JUN25 2.58 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27JUN25 2.67 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27JUN25 2.76 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27JUN25 2.85 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27JUN25 2.94 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
27JUN25 3.03 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27JUN25 3.11 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 80 0 68 0
27JUN25 3.29 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
27JUN25 3.38 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27JUN25 3.47 P 0.00 0.00 0.00 0.01 0.00 74 0 61 0
27JUN25 3.56 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
27JUN25 3.74 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
27JUN25 3.91 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
27JUN25 4.09 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
27JUN25 4.27 P 0.00 0.00 0.00 0.01 -0.01 58 0 17 0
27JUN25 4.45 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
27JUN25 4.63 P 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.04 -0.01 62 0 30 0
27JUN25 4.98 P 0.00 0.00 0.00 0.06 -0.01 64 0 0 0
27JUN25 5.16 P 0.00 0.00 0.00 0.07 -0.01 63 0 0 0
27JUN25 5.34 P 0.00 0.00 0.00 0.09 -0.02 63 0 0 0
27JUN25 5.52 P 0.00 0.00 0.00 0.11 -0.02 62 0 0 0
27JUN25 5.69 P 0.00 0.00 0.00 0.14 -0.02 63 0 0 0
27JUN25 5.87 P 0.00 0.00 0.00 0.17 -0.02 63 0 0 0
27JUN25 6.05 P 0.00 0.00 0.00 0.20 -0.03 63 0 0 0
27JUN25 6.23 P 0.00 0.00 0.00 0.24 -0.03 63 0 0 0
27JUN25 6.41 P 0.00 0.00 0.00 0.28 -0.04 63 0 20 0
27JUN25 6.58 P 0.00 0.00 0.00 0.33 -0.05 63 0 0 0
27JUN25 6.76 P 0.00 0.00 0.00 0.39 -0.04 64 0 0 0
27JUN25 6.94 P 0.00 0.00 0.00 0.44 -0.05 64 0 0 0
27JUN25 7.12 P 0.00 0.00 0.00 0.51 -0.05 64 0 0 0
27JUN25 7.47 P 0.00 0.00 0.00 0.64 -0.07 64 0 0 0
27JUN25 7.83 P 0.00 0.00 0.00 0.80 -0.08 64 0 0 0
29SEP25 2.49 P 0.00 0.00 0.00 0.01 0.00 74 0 86 0
29SEP25 2.58 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP25 2.67 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP25 2.76 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP25 2.85 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP25 2.94 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 3.03 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 3.11 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP25 3.29 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 3.38 P 0.00 0.00 0.00 0.02 0.00 62 0 0 0
29SEP25 3.47 P 0.00 0.00 0.00 0.03 0.00 65 0 0 0
29SEP25 3.56 P 0.00 0.00 0.00 0.04 0.00 67 0 17 0
29SEP25 3.74 P 0.00 0.00 0.00 0.05 0.00 66 0 0 0
29SEP25 3.91 P 0.00 0.00 0.00 0.06 -0.01 65 0 16 0
29SEP25 4.09 P 0.00 0.00 0.00 0.08 0.00 66 0 0 0
29SEP25 4.27 P 0.00 0.00 0.00 0.10 0.00 66 0 0 0
29SEP25 4.45 P 0.00 0.00 0.00 0.12 -0.01 66 0 5 0
29SEP25 4.63 P 0.00 0.00 0.00 0.15 0.00 66 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.17 -0.01 66 0 0 0
29SEP25 4.98 P 0.00 0.00 0.00 0.21 0.00 66 0 12 0
29SEP25 5.16 P 0.00 0.00 0.00 0.24 -0.01 66 0 0 0
29SEP25 5.34 P 0.00 0.00 0.00 0.28 -0.01 66 0 0 0
29SEP25 5.52 P 0.00 0.00 0.00 0.32 -0.02 66 0 0 0
29SEP25 5.69 P 0.00 0.00 0.00 0.37 -0.01 66 0 25 0
29SEP25 5.87 P 0.00 0.00 0.00 0.42 -0.02 66 0 14 0
29SEP25 6.05 P 0.00 0.00 0.00 0.47 -0.02 66 0 25 0
29SEP25 6.23 P 0.00 0.00 0.00 0.53 -0.02 66 0 0 0
29SEP25 6.41 P 0.00 0.00 0.00 0.59 -0.02 66 0 10 0
29SEP25 6.58 P 0.00 0.00 0.00 0.65 -0.03 66 0 0 0
29SEP25 6.76 P 0.00 0.00 0.00 0.72 -0.03 66 0 0 0
29SEP25 6.94 P 0.00 0.00 0.00 0.79 -0.03 66 0 0 0
29SEP25 7.12 P 0.00 0.00 0.00 0.86 -0.04 66 0 30 0
29SEP25 7.47 P 0.00 0.00 0.00 1.02 -0.04 66 0 0 0
29SEP25 7.83 P 0.00 0.00 0.00 1.20 -0.05 66 0 0 0
30DEC25 3.56 P 0.00 0.00 0.00 0.09 0.00 66 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.11 0.00 66 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.14 0.00 67 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.16 0.00 66 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.19 -0.01 66 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.23 0.00 66 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.26 0.00 66 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.30 -0.01 66 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.35 0.00 66 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.39 -0.01 66 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.44 -0.01 66 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.50 -0.01 66 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.55 -0.01 66 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.61 -0.01 66 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.67 -0.02 66 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.74 -0.02 66 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.81 -0.02 66 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.88 -0.02 66 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.95 -0.03 66 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 1.04 -0.03 66 0 0 0
TOTAL PUT 0 2,045 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$ 8.58
28MAR25 4.20 C 0.00 0.00 0.00 4.39 +0.24 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 4.29 +0.24 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 4.19 +0.24 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 4.09 +0.24 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 3.99 +0.24 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 3.89 +0.24 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 3.79 +0.24 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 3.69 +0.24 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 3.59 +0.24 0 0 65 0
28MAR25 5.25 C 0.00 0.00 0.00 3.35 +0.24 91 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 3.10 +0.24 82 0 26 0
28MAR25 5.75 C 0.00 0.00 0.00 2.85 +0.23 74 0 137 0
28MAR25 6.00 C 0.00 0.00 0.00 2.61 +0.23 77 0 257 0
28MAR25 6.25 C 0.00 0.00 0.00 2.38 +0.24 81 0 408 0
28MAR25 6.50 C 0.00 0.00 0.00 2.15 +0.23 81 0 2,127 0
28MAR25 6.75 C 0.00 0.00 0.00 1.92 +0.22 78 0 2,242 0
28MAR25 7.00 C 0.00 0.00 0.00 1.71 +0.22 79 0 1,067 0
28MAR25 7.25 C 0.00 0.00 0.00 1.51 +0.21 79 0 761 0
28MAR25 7.50 C 0.00 0.00 0.00 1.32 +0.22 79 0 860 0
28MAR25 7.75 C 1.10 1.10 1.08 1.12 +0.17 75 10 297 -10
28MAR25 8.00 C 0.88 1.00 0.85 0.96 +0.17 75 109 751 +9
28MAR25 8.25 C 0.75 0.82 0.75 0.82 +0.15 76 6 500 0
28MAR25 8.50 C 0.67 0.71 0.67 0.72 +0.15 80 200 1,318 +46
28MAR25 8.75 C 0.57 0.58 0.55 0.60 +0.12 79 73 107 +53
28MAR25 9.00 C 0.54 0.54 0.48 0.51 +0.11 80 140 609 +24
28MAR25 9.25 C 0.44 0.44 0.44 0.42 +0.10 80 4 131 +4
28MAR25 9.50 C 0.39 0.39 0.39 0.36 +0.10 81 23 156 +8
28MAR25 9.75 C 0.38 0.38 0.38 0.29 +0.08 80 5 340 +4
28MAR25 10.00 C 0.26 0.26 0.26 0.24 +0.07 81 2 449 +1
28MAR25 10.50 C 0.21 0.22 0.21 0.16 +0.06 81 30 61 +2
28MAR25 11.00 C 0.00 0.00 0.00 0.10 +0.04 81 0 75 0
28MAR25 11.50 C 0.00 0.00 0.00 0.06 +0.02 80 0 61 0
28MAR25 12.00 C 0.00 0.00 0.00 0.04 +0.02 81 0 103 0
28MAR25 12.50 C 0.00 0.00 0.00 0.02 +0.01 78 0 14 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 166 0
29APR25 4.50 C 0.00 0.00 0.00 4.11 +0.24 68 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 4.01 +0.23 64 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 3.92 +0.24 75 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 3.82 +0.24 72 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 3.72 +0.23 69 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 3.63 +0.24 74 0 4 0
29APR25 5.25 C 0.00 0.00 0.00 3.39 +0.23 73 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 3.15 +0.23 70 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.92 +0.22 70 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.70 +0.22 71 0 150 0
29APR25 6.25 C 0.00 0.00 0.00 2.49 +0.22 72 0 150 0
29APR25 6.50 C 2.19 2.19 2.19 2.28 +0.21 71 8 102 0
29APR25 6.75 C 0.00 0.00 0.00 2.08 +0.19 71 0 609 0
29APR25 7.00 C 0.00 0.00 0.00 1.89 +0.18 71 0 424 0
29APR25 7.25 C 0.00 0.00 0.00 1.72 +0.18 71 0 209 0
29APR25 7.50 C 0.00 0.00 0.00 1.55 +0.21 71 0 45 0
29APR25 7.75 C 0.00 0.00 0.00 1.35 +0.15 67 0 95 0
29APR25 8.00 C 0.00 0.00 0.00 1.22 +0.15 68 0 343 0
29APR25 8.25 C 0.00 0.00 0.00 1.09 +0.14 69 0 120 0
29APR25 8.50 C 0.00 0.00 0.00 0.97 +0.12 69 0 305 0
29APR25 8.75 C 0.85 0.85 0.85 0.86 +0.11 69 1 258 +1
29APR25 9.00 C 0.70 0.79 0.70 0.77 +0.11 70 15 49 +11
29APR25 9.25 C 0.00 0.00 0.00 0.70 +0.09 71 0 18 0
29APR25 9.50 C 0.00 0.00 0.00 0.63 +0.09 72 0 41 0
29APR25 9.75 C 0.60 0.60 0.56 0.56 +0.09 73 35 54 +10
29APR25 10.00 C 0.55 0.55 0.52 0.49 +0.08 72 17 81 0
29APR25 10.50 C 0.40 0.45 0.40 0.37 +0.06 72 32 59 +12
29APR25 11.00 C 0.43 0.43 0.38 0.28 +0.05 72 29 121 +29
29APR25 11.50 C 0.00 0.00 0.00 0.21 +0.04 71 0 70 0
29APR25 12.00 C 0.25 0.25 0.25 0.16 +0.03 72 18 110 0
29APR25 12.50 C 0.00 0.00 0.00 0.12 +0.03 72 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.09 +0.02 72 0 46 0
29APR25 13.50 C 0.00 0.00 0.00 0.06 +0.01 70 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 0.05 +0.01 72 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 0.04 +0.01 73 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.03 +0.01 73 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 4.14 +0.24 69 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 4.05 +0.24 71 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 3.95 +0.24 69 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 3.86 +0.24 70 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 3.76 +0.23 68 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 3.67 +0.24 69 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 3.44 +0.23 68 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 3.22 +0.23 69 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 3.00 +0.22 68 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.80 +0.23 69 0 290 0
29MAY25 6.25 C 0.00 0.00 0.00 2.60 +0.22 69 0 290 0
29MAY25 6.50 C 0.00 0.00 0.00 2.40 +0.21 68 0 3 0
29MAY25 6.75 C 0.00 0.00 0.00 2.22 +0.21 69 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 2.05 +0.21 69 0 54 0
29MAY25 7.25 C 0.00 0.00 0.00 1.88 +0.19 69 0 72 0
29MAY25 7.50 C 0.00 0.00 0.00 1.73 +0.24 69 0 36 0
29MAY25 7.75 C 0.00 0.00 0.00 1.54 +0.18 66 0 108 0
29MAY25 8.00 C 0.00 0.00 0.00 1.41 +0.18 66 0 99 0
29MAY25 8.25 C 1.17 1.17 1.17 1.28 +0.16 66 15 78 0
29MAY25 8.50 C 1.12 1.12 1.12 1.17 +0.16 67 15 58 +15
29MAY25 8.75 C 0.00 0.00 0.00 1.06 +0.13 67 0 70 0
29MAY25 9.00 C 0.00 0.00 0.00 0.97 +0.12 67 0 127 0
29MAY25 9.25 C 0.00 0.00 0.00 0.88 +0.09 67 0 45 0
29MAY25 9.50 C 0.00 0.00 0.00 0.82 +0.11 69 0 31 0
29MAY25 9.75 C 0.00 0.00 0.00 0.76 +0.12 70 0 35 0
29MAY25 10.00 C 0.00 0.00 0.00 0.69 +0.12 70 0 71 0
29MAY25 10.50 C 0.00 0.00 0.00 0.56 +0.10 70 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.46 +0.10 70 0 20 0
29MAY25 11.50 C 0.00 0.00 0.00 0.36 +0.08 69 0 34 0
29MAY25 12.00 C 0.00 0.00 0.00 0.29 +0.06 69 0 85 0
29MAY25 12.50 C 0.00 0.00 0.00 0.23 +0.05 69 0 4 0
29MAY25 13.00 C 0.00 0.00 0.00 0.19 +0.05 69 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.15 +0.04 69 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.12 +0.03 69 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.10 +0.03 70 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.08 +0.03 69 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 4.45 +0.24 65 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 4.36 +0.24 67 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 4.26 +0.23 65 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 4.17 +0.24 66 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 4.08 +0.24 67 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 3.98 +0.23 65 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 3.89 +0.23 65 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 3.80 +0.23 65 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 3.71 +0.23 65 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 3.49 +0.23 66 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 3.28 +0.23 66 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 3.07 +0.22 66 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.87 +0.22 66 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 2.68 +0.22 66 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 2.50 +0.21 66 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 2.32 +0.20 66 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 2.16 +0.20 66 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 2.00 +0.20 66 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 1.85 +0.24 66 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 1.66 +0.18 63 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 1.53 +0.17 63 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 1.41 +0.16 63 0 2 0
27JUN25 8.50 C 0.00 0.00 0.00 1.30 +0.15 64 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 1.20 +0.14 64 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 1.10 +0.11 64 0 80 0
27JUN25 9.25 C 0.00 0.00 0.00 1.02 +0.11 65 0 0 0
27JUN25 9.50 C 0.95 0.95 0.95 0.95 +0.10 66 2 2 +2
27JUN25 9.75 C 0.00 0.00 0.00 0.89 +0.12 67 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.83 +0.13 68 0 6 0
27JUN25 10.50 C 0.00 0.00 0.00 0.69 +0.12 67 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.56 +0.09 66 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.47 +0.08 66 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.39 +0.07 66 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.32 +0.06 66 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.27 +0.06 66 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.22 +0.04 66 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.19 +0.05 66 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.15 +0.03 66 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.13 +0.03 66 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 4.57 +0.24 67 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 4.48 +0.24 66 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 4.39 +0.23 66 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 4.31 +0.24 66 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 4.23 +0.24 67 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 4.14 +0.23 66 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 4.06 +0.23 66 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 3.98 +0.23 66 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 3.90 +0.23 66 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 3.71 +0.23 66 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 3.52 +0.23 66 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 3.34 +0.23 66 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 3.17 +0.23 66 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 3.00 +0.22 66 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 2.84 +0.21 66 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 2.69 +0.21 66 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 2.54 +0.20 66 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 2.40 +0.20 66 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 2.27 +0.19 66 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 2.15 +0.19 66 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 2.03 +0.19 66 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 1.92 +0.19 66 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 1.81 +0.18 66 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 1.71 +0.18 66 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 1.61 +0.17 66 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 1.52 +0.16 66 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 1.44 +0.16 66 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 1.35 +0.15 66 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 1.28 +0.15 66 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 1.14 +0.14 66 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.01 +0.13 66 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.90 +0.12 66 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.80 +0.11 66 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.71 +0.10 66 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.64 +0.10 66 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.57 +0.09 66 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.50 +0.08 66 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.45 +0.08 66 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.40 +0.07 66 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.69 +0.23 66 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.61 +0.23 66 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.54 +0.24 66 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.46 +0.24 66 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.38 +0.23 66 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.31 +0.24 66 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 4.23 +0.23 66 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.16 +0.23 66 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.09 +0.24 66 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.91 +0.23 66 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.74 +0.23 66 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.58 +0.23 66 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.42 +0.22 66 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.27 +0.22 66 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.12 +0.21 66 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 2.99 +0.22 66 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.85 +0.21 66 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.73 +0.21 66 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.60 +0.20 66 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.49 +0.20 66 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.38 +0.20 66 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.27 +0.19 66 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.17 +0.19 66 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.07 +0.18 66 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.98 +0.18 66 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.89 +0.18 66 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.81 +0.18 66 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.73 +0.17 66 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.65 +0.16 66 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.51 +0.16 66 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.38 +0.15 66 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.26 +0.14 66 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.16 +0.14 66 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.06 +0.13 66 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.97 +0.12 66 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.89 +0.12 66 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.82 +0.11 66 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.75 +0.10 66 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.69 +0.10 66 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.76 +0.22 57 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.60 +0.22 57 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.44 +0.22 57 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.28 +0.21 57 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.14 +0.21 57 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.00 +0.20 57 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.87 +0.20 57 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.74 +0.20 57 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.61 +0.19 57 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.50 +0.19 57 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.38 +0.18 57 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.28 +0.20 57 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.17 +0.17 57 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.08 +0.17 57 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.98 +0.16 57 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.90 +0.17 57 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.81 +0.16 57 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.73 +0.16 57 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.65 +0.15 57 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.51 +0.15 57 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.38 +0.14 57 0 0 0
TOTAL CALL 789 18,311 +221
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 134 0 100 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 130 0 180 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 126 0 80 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 122 0 40 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 114 0 400 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 111 0 386 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 107 0 204 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 910 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 268 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 602 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 848 0
28MAR25 6.00 P 0.00 0.00 0.00 0.02 0.00 81 0 5,320 0
28MAR25 6.25 P 0.00 0.00 0.00 0.03 -0.01 79 0 1,349 0
28MAR25 6.50 P 0.00 0.00 0.00 0.05 -0.02 79 0 568 0
28MAR25 6.75 P 0.06 0.06 0.06 0.07 -0.02 77 15 3,712 0
28MAR25 7.00 P 0.10 0.10 0.10 0.11 -0.02 78 40 631 0
28MAR25 7.25 P 0.14 0.14 0.13 0.16 -0.03 79 53 224 +21
28MAR25 7.50 P 0.20 0.22 0.20 0.22 -0.04 78 19 220 -10
28MAR25 7.75 P 0.26 0.27 0.26 0.29 -0.06 78 40 411 +40
28MAR25 8.00 P 0.39 0.40 0.39 0.38 -0.07 78 45 738 +35
28MAR25 8.25 P 0.00 0.00 0.00 0.48 -0.11 77 0 702 0
28MAR25 8.50 P 0.62 0.62 0.62 0.62 -0.11 79 5 600 0
28MAR25 8.75 P 0.86 0.86 0.86 0.77 -0.12 81 10 76 -10
28MAR25 9.00 P 0.95 0.95 0.95 0.93 -0.12 82 20 431 0
28MAR25 9.25 P 0.00 0.00 0.00 1.10 -0.10 83 0 14 0
28MAR25 9.50 P 0.00 0.00 0.00 1.25 -0.14 80 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 1.43 -0.16 79 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 1.63 -0.17 79 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 2.05 -0.19 79 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.50 -0.20 80 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 2.96 -0.22 79 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.44 -0.23 79 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 3.93 -0.23 80 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 4.42 -0.24 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 4.92 -0.24 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 5.42 -0.24 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 5.92 -0.24 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.42 -0.24 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 175 0
29APR25 5.00 P 0.00 0.00 0.00 0.02 0.00 74 0 330 0
29APR25 5.25 P 0.00 0.00 0.00 0.03 0.00 73 0 425 0
29APR25 5.50 P 0.00 0.00 0.00 0.04 -0.01 71 0 490 0
29APR25 5.75 P 0.00 0.00 0.00 0.06 -0.02 71 0 195 0
29APR25 6.00 P 0.00 0.00 0.00 0.08 -0.03 70 0 200 0
29APR25 6.25 P 0.00 0.00 0.00 0.11 -0.04 70 0 150 0
29APR25 6.50 P 0.00 0.00 0.00 0.15 -0.04 70 0 46 0
29APR25 6.75 P 0.00 0.00 0.00 0.21 -0.04 71 0 196 0
29APR25 7.00 P 0.24 0.24 0.24 0.27 -0.05 71 6 97 +6
29APR25 7.25 P 0.00 0.00 0.00 0.33 -0.07 70 0 0 0
29APR25 7.50 P 0.40 0.40 0.40 0.42 -0.06 70 10 10 +10
29APR25 7.75 P 0.00 0.00 0.00 0.51 -0.09 70 0 15 0
29APR25 8.00 P 0.00 0.00 0.00 0.64 -0.08 72 0 67 0
29APR25 8.25 P 0.00 0.00 0.00 0.77 -0.09 73 0 66 0
29APR25 8.50 P 0.00 0.00 0.00 0.90 -0.12 73 0 306 0
29APR25 8.75 P 0.00 0.00 0.00 1.04 -0.13 73 0 115 0
29APR25 9.00 P 1.20 1.20 1.20 1.19 -0.14 73 5 33 +5
29APR25 9.25 P 0.00 0.00 0.00 1.36 -0.10 74 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.48 -0.16 71 0 20 0
29APR25 9.75 P 0.00 0.00 0.00 1.66 -0.16 71 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 1.84 -0.17 71 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.23 -0.18 71 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 2.65 -0.19 71 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 3.08 -0.20 71 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 3.53 -0.21 71 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 3.99 -0.22 71 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 4.46 -0.23 70 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 4.95 -0.23 73 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 5.43 -0.24 70 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 5.92 -0.24 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 6.42 -0.24 0 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 -0.01 59 0 20 0
29MAY25 4.80 P 0.00 0.00 0.00 0.02 -0.01 63 0 0 0
29MAY25 4.90 P 0.03 0.03 0.03 0.03 -0.01 66 20 20 +20
29MAY25 5.00 P 0.00 0.00 0.00 0.04 -0.01 67 0 122 0
29MAY25 5.25 P 0.00 0.00 0.00 0.06 -0.01 68 0 15 0
29MAY25 5.50 P 0.00 0.00 0.00 0.09 -0.01 69 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.12 -0.01 69 0 15 0
29MAY25 6.00 P 0.00 0.00 0.00 0.16 -0.01 69 0 350 0
29MAY25 6.25 P 0.00 0.00 0.00 0.21 -0.02 69 0 300 0
29MAY25 6.50 P 0.00 0.00 0.00 0.27 -0.01 69 0 24 0
29MAY25 6.75 P 0.00 0.00 0.00 0.32 -0.03 68 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.39 -0.04 68 0 20 0
29MAY25 7.25 P 0.00 0.00 0.00 0.48 -0.03 68 0 2 0
29MAY25 7.50 P 0.00 0.00 0.00 0.56 -0.06 67 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.68 -0.06 68 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.80 -0.07 69 0 87 0
29MAY25 8.25 P 0.00 0.00 0.00 0.94 -0.07 70 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 1.08 -0.09 71 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.23 -0.09 71 0 15 0
29MAY25 9.00 P 0.00 0.00 0.00 1.38 -0.10 71 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 1.54 -0.11 72 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.71 -0.06 72 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.83 -0.13 69 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 2.01 -0.13 69 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.38 -0.15 69 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.78 -0.16 69 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 3.20 -0.17 69 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 3.63 -0.18 69 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 4.08 -0.19 69 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 4.53 -0.20 69 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 5.00 -0.21 69 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 5.47 -0.22 68 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 5.95 -0.22 68 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 6.44 -0.23 69 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.04 -0.01 64 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.05 -0.01 65 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.06 -0.01 65 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.07 -0.01 66 0 35 0
27JUN25 5.25 P 0.00 0.00 0.00 0.10 -0.01 66 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.13 -0.01 66 0 120 0
27JUN25 5.75 P 0.00 0.00 0.00 0.17 -0.02 66 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.22 -0.02 66 0 373 0
27JUN25 6.25 P 0.00 0.00 0.00 0.28 -0.02 67 0 854 0
27JUN25 6.50 P 0.00 0.00 0.00 0.34 -0.02 66 0 152 0
27JUN25 6.75 P 0.00 0.00 0.00 0.40 -0.03 65 0 99 0
27JUN25 7.00 P 0.46 0.46 0.46 0.48 -0.04 65 4 104 +4
27JUN25 7.25 P 0.00 0.00 0.00 0.57 -0.04 65 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.67 -0.05 65 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.79 -0.06 66 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.92 -0.07 67 0 504 0
27JUN25 8.25 P 0.00 0.00 0.00 1.06 -0.07 67 0 289 0
27JUN25 8.50 P 0.00 0.00 0.00 1.20 -0.08 68 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 1.35 -0.09 68 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.50 -0.09 68 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 1.66 -0.05 69 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.78 -0.10 66 0 4 0
27JUN25 9.75 P 0.00 0.00 0.00 1.94 -0.12 66 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.12 -0.12 66 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 2.49 -0.13 66 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 2.88 -0.14 66 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.28 -0.16 66 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 3.70 -0.17 66 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.14 -0.18 66 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 4.59 -0.19 66 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.04 -0.20 66 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 5.51 -0.20 66 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 5.98 -0.21 66 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 6.46 -0.22 66 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.09 0.00 66 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.10 -0.01 66 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.12 0.00 67 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.13 0.00 66 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.14 -0.01 66 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.16 0.00 66 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.17 -0.01 66 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.19 -0.01 66 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.21 -0.01 66 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.26 -0.01 66 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.32 -0.01 66 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.38 -0.02 66 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.46 -0.02 66 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.53 -0.02 66 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.62 -0.03 66 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.72 -0.02 66 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.81 -0.04 66 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.92 -0.04 66 0 4 0
29SEP25 7.50 P 0.00 0.00 0.00 1.04 -0.04 66 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.15 -0.06 66 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.29 -0.05 66 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.42 -0.05 66 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.56 -0.06 66 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.70 -0.07 66 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.86 -0.07 66 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 2.01 -0.08 66 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 2.17 -0.09 66 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 2.34 -0.09 66 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 2.51 -0.09 66 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 2.86 -0.11 66 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 3.24 -0.11 66 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.62 -0.12 66 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 4.02 -0.13 66 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.43 -0.14 66 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 4.85 -0.15 66 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 5.28 -0.16 66 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 5.72 -0.17 66 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.17 -0.17 66 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 6.62 -0.18 66 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.18 0.00 66 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.20 0.00 66 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.22 0.00 66 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.24 0.00 66 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.26 0.00 66 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.28 0.00 66 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.30 -0.01 66 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.33 0.00 66 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.35 -0.01 66 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.41 -0.01 66 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.49 -0.01 66 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.57 -0.01 66 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.65 -0.02 66 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.75 -0.02 66 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.85 -0.02 66 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.95 -0.03 66 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.06 -0.03 66 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.18 -0.03 66 0 2 0
30DEC25 7.50 P 0.00 0.00 0.00 1.30 -0.04 66 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.43 -0.04 66 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.57 -0.04 66 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.71 -0.04 66 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.84 -0.06 66 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.99 -0.06 66 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.15 -0.06 66 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.31 -0.06 66 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.47 -0.06 66 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.63 -0.08 66 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.80 -0.08 66 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.15 -0.08 66 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.51 -0.10 66 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.90 -0.09 66 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.28 -0.11 66 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.68 -0.12 66 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.09 -0.12 66 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.50 -0.13 66 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.93 -0.14 66 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.36 -0.15 66 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.80 -0.15 66 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.49 -0.01 59 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.57 -0.01 59 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.65 -0.02 59 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.75 -0.02 59 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.85 -0.02 59 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.95 -0.03 59 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.06 -0.03 59 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.18 -0.03 59 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 1.30 -0.04 59 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.43 -0.04 59 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 1.57 -0.04 59 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.71 -0.04 59 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.84 -0.06 59 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.99 -0.06 59 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.15 -0.06 59 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.31 -0.06 59 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.47 -0.06 59 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.63 -0.08 59 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.80 -0.08 59 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.15 -0.08 59 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.51 -0.10 59 0 0 0
TOTAL PUT 292 25,563 +121
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$ 13.16
28MAR25 6.75 C 0.00 0.00 0.00 6.43 -0.06 105 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 6.18 -0.06 98 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 5.93 -0.06 91 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 5.68 -0.06 83 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 5.43 -0.06 76 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 5.18 -0.06 68 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 4.93 -0.06 54 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 4.68 -0.06 0 0 15 0
28MAR25 8.75 C 0.00 0.00 0.00 4.43 -0.06 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.18 -0.06 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 3.93 -0.06 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.68 -0.06 0 0 10 0
28MAR25 9.75 C 0.00 0.00 0.00 3.43 -0.06 0 0 5 0
28MAR25 10.00 C 0.00 0.00 0.00 3.18 -0.07 0 0 34 0
28MAR25 10.50 C 0.00 0.00 0.00 2.69 -0.06 40 0 31 0
28MAR25 11.00 C 0.00 0.00 0.00 2.19 -0.06 32 0 50 0
28MAR25 11.50 C 0.00 0.00 0.00 1.73 -0.06 39 0 450 0
28MAR25 12.00 C 0.00 0.00 0.00 1.22 -0.08 27 0 140 0
28MAR25 12.50 C 0.00 0.00 0.00 0.77 -0.10 24 0 149 0
28MAR25 13.00 C 0.00 0.00 0.00 0.43 -0.10 25 0 887 0
28MAR25 13.50 C 0.24 0.25 0.19 0.19 -0.12 24 1,500 1,556 +1,430
28MAR25 14.00 C 0.00 0.00 0.00 0.08 -0.08 25 0 243 0
28MAR25 14.50 C 0.00 0.00 0.00 0.03 -0.04 26 0 24 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 55 0
28MAR25 15.50 C 0.02 0.02 0.02 0.01 0.00 32 47 110 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 79 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 200 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 4.71 -0.06 0 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.46 -0.06 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.21 -0.06 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 3.96 -0.07 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 3.72 -0.06 35 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.47 -0.06 31 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.22 -0.06 25 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 2.73 -0.06 28 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.24 -0.07 25 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 1.79 -0.08 28 0 260 0
29APR25 12.00 C 0.00 0.00 0.00 1.34 -0.09 26 0 693 0
29APR25 12.50 C 0.00 0.00 0.00 0.97 -0.07 26 0 36 0
29APR25 13.00 C 0.00 0.00 0.00 0.66 -0.08 26 0 15 0
29APR25 13.50 C 0.55 0.55 0.46 0.42 -0.10 26 11 50 +3
29APR25 14.00 C 0.00 0.00 0.00 0.25 -0.09 26 0 33 0
29APR25 14.50 C 0.00 0.00 0.00 0.14 -0.07 26 0 8 0
29APR25 15.00 C 0.00 0.00 0.00 0.08 -0.05 26 0 65 0
29APR25 15.50 C 0.00 0.00 0.00 0.04 -0.03 26 0 23 0
29APR25 16.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 7 0
29APR25 16.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.24 -0.06 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.00 -0.06 31 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.75 -0.06 27 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.50 -0.07 21 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.26 -0.06 27 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 2.78 -0.06 27 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.31 -0.07 26 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 1.88 -0.04 27 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 1.46 -0.05 26 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 1.10 -0.07 26 0 610 0
29MAY25 13.00 C 0.00 0.00 0.00 0.81 -0.07 26 0 1,155 0
29MAY25 13.50 C 0.00 0.00 0.00 0.59 -0.06 27 0 782 0
29MAY25 14.00 C 0.45 0.45 0.45 0.40 -0.07 27 30 287 +12
29MAY25 14.50 C 0.00 0.00 0.00 0.27 -0.05 27 0 60 0
29MAY25 15.00 C 0.00 0.00 0.00 0.17 -0.05 27 0 2 0
29MAY25 15.50 C 0.00 0.00 0.00 0.11 -0.03 27 0 30 0
29MAY25 16.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 6.49 -0.06 0 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 6.25 -0.06 44 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 6.00 -0.06 35 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 5.75 -0.06 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 5.51 -0.06 39 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 5.26 -0.06 32 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 5.01 -0.06 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 4.77 -0.06 33 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.52 -0.06 28 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.27 -0.07 0 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 4.03 -0.06 28 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 3.78 -0.07 24 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.54 -0.07 26 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.30 -0.07 26 0 222 0
27JUN25 10.50 C 0.00 0.00 0.00 2.83 -0.07 26 0 30 0
27JUN25 11.00 C 0.00 0.00 0.00 2.38 -0.07 26 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 1.97 -0.03 27 0 0 0
27JUN25 12.00 C 1.56 1.56 1.56 1.57 -0.03 26 2 9 +2
27JUN25 12.50 C 0.00 0.00 0.00 1.22 -0.09 26 0 14 0
27JUN25 13.00 C 0.00 0.00 0.00 0.92 -0.10 25 0 55 0
27JUN25 13.50 C 0.00 0.00 0.00 0.70 -0.06 26 0 11 0
27JUN25 14.00 C 0.00 0.00 0.00 0.52 -0.06 27 0 29 0
27JUN25 14.50 C 0.00 0.00 0.00 0.38 -0.05 27 0 7 0
27JUN25 15.00 C 0.00 0.00 0.00 0.26 -0.05 27 0 17 0
27JUN25 15.50 C 0.00 0.00 0.00 0.18 -0.04 27 0 135 0
27JUN25 16.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 66 0
27JUN25 16.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 30 0
27JUN25 17.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 5.51 -0.06 27 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 5.26 -0.07 0 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 5.02 -0.06 31 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 4.77 -0.06 25 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.53 -0.06 30 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.28 -0.06 26 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.04 -0.06 28 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 3.80 -0.06 28 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 3.56 -0.07 27 0 5 0
29SEP25 10.00 C 0.00 0.00 0.00 3.32 -0.07 26 0 2 0
29SEP25 10.50 C 0.00 0.00 0.00 2.87 -0.07 27 0 30 0
29SEP25 11.00 C 0.00 0.00 0.00 2.44 -0.07 27 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 2.04 -0.08 26 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 1.69 -0.08 27 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.38 -0.08 27 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 1.11 -0.08 27 0 17 0
29SEP25 13.50 C 0.00 0.00 0.00 0.88 -0.08 26 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.69 -0.07 26 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.54 -0.06 27 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.41 -0.06 26 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.32 -0.05 27 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.24 -0.04 26 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.18 -0.04 26 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.13 -0.04 26 0 10 0
29SEP25 17.50 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 1 0
29SEP25 18.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.78 -0.06 28 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.53 -0.07 25 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.29 -0.07 26 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.05 -0.07 26 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.82 -0.07 26 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.59 -0.07 26 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.37 -0.07 27 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.94 -0.08 26 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.55 -0.08 27 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.19 -0.09 26 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.87 -0.09 26 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.59 -0.09 26 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.34 -0.08 27 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.12 -0.08 27 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.93 -0.08 26 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.77 -0.08 26 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.63 -0.07 26 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.51 -0.07 26 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.42 -0.06 26 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.34 -0.05 26 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.27 -0.05 26 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.22 -0.04 26 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.17 -0.04 26 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 4.32 -0.07 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.09 -0.08 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.87 -0.08 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.66 -0.08 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.45 -0.09 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.07 -0.08 27 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.71 -0.09 27 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.38 -0.09 27 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.08 -0.09 27 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.81 -0.09 26 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.57 -0.09 27 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.34 -0.10 26 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.16 -0.09 27 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.99 -0.08 27 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.84 -0.08 27 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.71 -0.08 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.60 -0.07 27 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.51 -0.06 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.42 -0.06 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.35 -0.06 26 0 0 0
TOTAL CALL 1,590 8,854 +1,447
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 113 0 14 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 101 0 42 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 91 0 19 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 65 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 37 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 97 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 103 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 72 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 109 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 73 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 138 0
28MAR25 12.00 P 0.03 0.03 0.03 0.02 -0.02 24 10 193 0
28MAR25 12.50 P 0.10 0.10 0.10 0.08 -0.05 24 5 475 +2
28MAR25 13.00 P 0.23 0.23 0.23 0.22 -0.07 23 30 212 +17
28MAR25 13.50 P 0.00 0.00 0.00 0.51 -0.04 25 0 45 0
28MAR25 14.00 P 0.00 0.00 0.00 0.90 -0.01 26 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 1.36 +0.03 28 0 10 0
28MAR25 15.00 P 0.00 0.00 0.00 1.84 +0.05 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 2.34 +0.06 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 2.84 +0.06 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.34 +0.06 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 3.84 +0.06 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.34 +0.06 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.84 +0.06 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.34 +0.06 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 120 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 125 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 106 0
29APR25 11.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 329 0
29APR25 12.00 P 0.11 0.11 0.11 0.10 -0.04 25 1 365 +1
29APR25 12.50 P 0.21 0.21 0.21 0.22 -0.05 25 3 207 +3
29APR25 13.00 P 0.44 0.44 0.44 0.40 -0.05 25 30 85 -9
29APR25 13.50 P 0.00 0.00 0.00 0.68 -0.03 26 0 96 0
29APR25 14.00 P 0.00 0.00 0.00 1.05 0.00 27 0 15 0
29APR25 14.50 P 0.00 0.00 0.00 1.45 +0.02 28 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 1.86 +0.02 25 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.34 +0.04 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.84 +0.06 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 3.34 +0.06 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.84 +0.06 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.34 +0.06 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.84 +0.06 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 105 0
29MAY25 11.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
29MAY25 11.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 128 0
29MAY25 12.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 521 0
29MAY25 12.50 P 0.00 0.00 0.00 0.33 -0.02 26 0 700 0
29MAY25 13.00 P 0.00 0.00 0.00 0.53 -0.02 26 0 1,210 0
29MAY25 13.50 P 0.00 0.00 0.00 0.79 -0.03 26 0 851 0
29MAY25 14.00 P 0.00 0.00 0.00 1.13 0.00 26 0 310 0
29MAY25 14.50 P 0.00 0.00 0.00 1.51 +0.01 27 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 1.91 +0.02 26 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 2.37 +0.04 27 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.84 +0.05 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.34 +0.06 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.84 +0.06 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.34 +0.06 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.84 +0.06 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 92 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 172 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 337 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 211 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 219 0
27JUN25 10.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 70 0
27JUN25 10.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 102 0
27JUN25 11.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 38 0
27JUN25 11.50 P 0.00 0.00 0.00 0.16 -0.01 26 0 52 0
27JUN25 12.00 P 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.42 -0.01 26 0 120 0
27JUN25 13.00 P 0.00 0.00 0.00 0.64 -0.01 26 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.91 -0.01 27 0 76 0
27JUN25 14.00 P 0.00 0.00 0.00 1.21 -0.01 26 0 264 0
27JUN25 14.50 P 0.00 0.00 0.00 1.62 +0.02 29 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 1.97 +0.03 27 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.40 +0.03 27 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 2.86 +0.04 27 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 3.34 +0.05 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 3.84 +0.06 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.34 +0.06 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 4.84 +0.06 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.34 +0.06 0 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP25 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP25 8.75 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.03 0.00 27 0 48 0
29SEP25 9.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.06 0.00 27 0 40 0
29SEP25 9.75 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 1 0
29SEP25 10.50 P 0.00 0.00 0.00 0.17 -0.01 26 0 5 0
29SEP25 11.00 P 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.40 -0.02 26 0 5 0
29SEP25 12.00 P 0.00 0.00 0.00 0.57 -0.02 26 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.78 -0.02 27 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.03 -0.01 27 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 1.31 -0.01 26 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 1.63 -0.01 26 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 1.99 +0.01 27 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.37 +0.01 27 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 2.77 +0.01 26 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.20 +0.02 26 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 3.64 +0.03 26 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.10 +0.04 27 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.56 +0.04 26 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.04 +0.05 27 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.51 +0.05 26 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.05 -0.01 27 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.07 0.00 27 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.27 -0.02 27 0 85 0
30DEC25 11.00 P 0.00 0.00 0.00 0.38 -0.03 26 0 1 0
30DEC25 11.50 P 0.00 0.00 0.00 0.53 -0.03 26 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.72 -0.02 27 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.94 -0.02 27 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 1.18 -0.03 26 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.46 -0.02 26 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.78 -0.01 27 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.12 -0.01 26 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.49 0.00 27 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.87 0.00 26 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.29 +0.01 27 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.71 +0.02 26 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.15 +0.02 26 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.61 +0.03 27 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.07 +0.04 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.35 -0.03 26 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.49 -0.03 27 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.65 -0.03 27 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.83 -0.04 26 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.06 -0.03 27 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.31 -0.03 27 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.58 -0.03 26 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.90 -0.02 27 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.23 -0.01 27 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.58 -0.02 26 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.97 0.00 27 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.36 0.00 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.78 +0.01 26 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.21 +0.02 26 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.66 +0.03 27 0 0 0
TOTAL PUT 79 9,166 +14
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$ 4.08
28MAR25 1.80 C 0.00 0.00 0.00 2.28 +0.11 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 2.23 +0.11 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 2.18 +0.11 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 2.13 +0.11 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 2.08 +0.10 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.99 +0.11 125 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.89 +0.11 117 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.79 +0.11 108 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.69 +0.11 100 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.59 +0.11 92 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.49 +0.11 85 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.39 +0.11 78 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.29 +0.11 71 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 1.19 +0.11 64 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.09 +0.11 58 0 8 0
28MAR25 3.10 C 0.00 0.00 0.00 0.99 +0.11 52 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 0.89 +0.11 46 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.79 +0.11 40 0 5 0
28MAR25 3.40 C 0.00 0.00 0.00 0.69 +0.11 34 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.59 +0.10 29 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 0.50 +0.11 36 0 10 0
28MAR25 3.70 C 0.00 0.00 0.00 0.40 +0.10 29 0 30 0
28MAR25 3.80 C 0.00 0.00 0.00 0.31 +0.08 28 0 1 0
28MAR25 3.90 C 0.00 0.00 0.00 0.24 +0.07 31 0 68 0
28MAR25 4.00 C 0.00 0.00 0.00 0.17 +0.06 30 0 166 0
28MAR25 4.10 C 0.12 0.12 0.12 0.12 +0.04 31 20 81 +4
28MAR25 4.20 C 0.00 0.00 0.00 0.08 +0.03 31 0 240 0
28MAR25 4.30 C 0.00 0.00 0.00 0.06 +0.03 34 0 279 0
28MAR25 4.40 C 0.00 0.00 0.00 0.04 +0.02 35 0 86 0
28MAR25 4.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 75 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.40 +0.11 51 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.30 +0.11 46 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 1.20 +0.11 41 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.10 +0.11 36 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 1.00 +0.11 31 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.90 +0.11 27 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.81 +0.11 34 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.71 +0.11 30 0 60 0
29APR25 3.50 C 0.00 0.00 0.00 0.62 +0.10 31 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.53 +0.10 30 0 0 0
29APR25 3.70 C 0.45 0.45 0.45 0.44 +0.08 28 10 285 +10
29APR25 3.80 C 0.00 0.00 0.00 0.36 +0.07 27 0 271 0
29APR25 3.90 C 0.29 0.29 0.29 0.30 +0.08 29 24 128 +24
29APR25 4.00 C 0.23 0.23 0.23 0.24 +0.07 29 24 124 +24
29APR25 4.10 C 0.00 0.00 0.00 0.19 +0.05 30 0 32 0
29APR25 4.20 C 0.12 0.12 0.12 0.16 +0.06 32 24 2 -22
29APR25 4.30 C 0.00 0.00 0.00 0.12 +0.04 31 0 61 0
29APR25 4.40 C 0.00 0.00 0.00 0.09 +0.03 31 0 5 0
29APR25 4.50 C 0.06 0.06 0.06 0.07 +0.03 32 40 63 0
29APR25 4.60 C 0.05 0.05 0.05 0.05 +0.02 31 6 22 0
29APR25 4.70 C 0.00 0.00 0.00 0.04 +0.02 32 0 4 0
29APR25 4.80 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.21 +0.11 34 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.11 +0.11 30 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.01 +0.10 25 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.92 +0.11 31 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.83 +0.11 32 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.74 +0.11 31 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.65 +0.10 30 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.57 +0.10 31 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.48 +0.08 28 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 0.41 +0.08 28 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.35 +0.08 29 0 110 0
29MAY25 4.00 C 0.00 0.00 0.00 0.29 +0.06 29 0 331 0
29MAY25 4.10 C 0.00 0.00 0.00 0.24 +0.05 29 0 202 0
29MAY25 4.20 C 0.18 0.18 0.18 0.20 +0.05 30 2 21 +2
29MAY25 4.30 C 0.00 0.00 0.00 0.16 +0.04 30 0 9 0
29MAY25 4.40 C 0.00 0.00 0.00 0.13 +0.04 30 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.11 +0.04 31 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.09 +0.03 31 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.06 +0.02 29 0 100 0
29MAY25 4.80 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 2.30 +0.11 0 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.25 +0.11 0 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 2.20 +0.11 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 2.15 +0.11 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 2.10 +0.11 0 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 2.01 +0.11 54 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.91 +0.11 49 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.81 +0.11 42 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.71 +0.11 34 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.61 +0.11 0 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.51 +0.11 0 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 1.41 +0.10 0 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.32 +0.11 34 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.22 +0.11 30 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.12 +0.10 26 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.03 +0.10 30 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.94 +0.10 31 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.85 +0.10 31 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.76 +0.09 30 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.68 +0.09 30 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.60 +0.10 30 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.51 +0.07 27 0 2 0
27JUN25 3.80 C 0.00 0.00 0.00 0.45 +0.07 29 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.39 +0.07 29 0 15 0
27JUN25 4.00 C 0.00 0.00 0.00 0.33 +0.06 29 0 15 0
27JUN25 4.10 C 0.00 0.00 0.00 0.28 +0.05 29 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.24 +0.05 29 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.20 +0.04 29 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.17 +0.04 30 0 4 0
27JUN25 4.50 C 0.00 0.00 0.00 0.14 +0.03 30 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.11 +0.02 29 0 15 0
27JUN25 4.70 C 0.00 0.00 0.00 0.10 +0.03 31 0 15 0
27JUN25 4.80 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 2.11 +0.11 56 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 2.01 +0.11 50 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.91 +0.11 44 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.81 +0.11 36 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.71 +0.11 0 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.61 +0.11 0 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.51 +0.10 0 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.42 +0.11 35 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.32 +0.11 31 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 1.22 +0.10 27 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.13 +0.11 31 0 1 0
29SEP25 3.10 C 0.00 0.00 0.00 1.04 +0.11 32 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.95 +0.10 31 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.86 +0.10 30 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.78 +0.09 31 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.70 +0.09 30 0 10 0
29SEP25 3.60 C 0.00 0.00 0.00 0.63 +0.09 31 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.56 +0.08 31 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.49 +0.07 30 0 15 0
29SEP25 3.90 C 0.00 0.00 0.00 0.44 +0.07 31 0 5 0
29SEP25 4.00 C 0.00 0.00 0.00 0.38 +0.06 30 0 50 0
29SEP25 4.10 C 0.00 0.00 0.00 0.34 +0.06 31 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.29 +0.04 30 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.26 +0.05 31 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.22 +0.04 30 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.19 +0.03 30 0 2 0
29SEP25 4.60 C 0.00 0.00 0.00 0.17 +0.04 31 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.12 +0.02 30 0 8 0
29SEP25 4.90 C 0.00 0.00 0.00 0.11 +0.03 31 0 2 0
29SEP25 5.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.42 +0.11 31 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.32 +0.10 27 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.23 +0.10 30 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.14 +0.10 30 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.05 +0.10 30 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.97 +0.10 31 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.89 +0.09 31 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.81 +0.09 30 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.74 +0.08 30 0 4 0
30DEC25 3.60 C 0.00 0.00 0.00 0.67 +0.07 30 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.61 +0.07 30 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.56 +0.07 31 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.50 +0.06 30 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.45 +0.06 30 0 3 0
30DEC25 4.10 C 0.00 0.00 0.00 0.41 +0.06 30 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.37 +0.05 30 0 5 0
30DEC25 4.30 C 0.00 0.00 0.00 0.33 +0.05 30 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.30 +0.04 30 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.27 +0.04 30 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.24 +0.04 30 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.21 +0.03 30 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.19 +0.03 30 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.17 +0.03 30 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.24 +0.10 30 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.16 +0.10 31 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.07 +0.09 30 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.00 +0.09 31 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.92 +0.08 30 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.85 +0.08 30 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.79 +0.08 30 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.73 +0.07 30 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.67 +0.07 30 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.62 +0.07 30 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.57 +0.06 30 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.53 +0.07 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.48 +0.05 30 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.44 +0.05 30 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.41 +0.06 31 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.37 +0.05 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.34 +0.04 30 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.31 +0.04 30 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.28 +0.03 30 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.26 +0.04 30 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.24 +0.04 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.21 +0.03 30 0 0 0
TOTAL CALL 150 3,193 +42
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 159 0 1 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 149 0 10 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 123 0 4 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 53 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 -0.01 35 0 63 0
28MAR25 3.70 P 0.00 0.00 0.00 0.02 -0.01 34 0 109 0
28MAR25 3.80 P 0.00 0.00 0.00 0.03 -0.02 32 0 22 0
28MAR25 3.90 P 0.00 0.00 0.00 0.06 -0.03 34 0 78 0
28MAR25 4.00 P 0.11 0.11 0.11 0.09 -0.06 32 1 40 +1
28MAR25 4.10 P 0.00 0.00 0.00 0.14 -0.07 33 0 24 0
28MAR25 4.20 P 0.00 0.00 0.00 0.20 -0.08 33 0 10 0
28MAR25 4.30 P 0.00 0.00 0.00 0.27 -0.08 33 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.34 -0.10 30 0 92 0
28MAR25 4.50 P 0.00 0.00 0.00 0.43 -0.10 31 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.52 -0.11 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.62 -0.11 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.72 -0.11 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.82 -0.11 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.92 -0.11 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.17 -0.11 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.42 -0.11 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.67 -0.11 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.92 -0.11 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.17 -0.11 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.42 -0.11 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.67 -0.11 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.92 -0.11 0 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29APR25 3.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.03 -0.01 30 0 12 0
29APR25 3.70 P 0.00 0.00 0.00 0.05 -0.02 31 0 317 0
29APR25 3.80 P 0.00 0.00 0.00 0.08 -0.02 32 0 450 0
29APR25 3.90 P 0.00 0.00 0.00 0.11 -0.03 31 0 302 0
29APR25 4.00 P 0.00 0.00 0.00 0.15 -0.04 31 0 130 0
29APR25 4.10 P 0.00 0.00 0.00 0.20 -0.05 31 0 20 0
29APR25 4.20 P 0.00 0.00 0.00 0.26 -0.06 32 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.32 -0.06 31 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.39 -0.07 31 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.46 -0.09 30 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.55 -0.09 31 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.64 -0.09 32 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.73 -0.10 31 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.82 -0.11 0 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.92 -0.11 0 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29MAY25 3.30 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29MAY25 3.40 P 0.04 0.04 0.04 0.03 0.00 32 5 2 -5
29MAY25 3.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.08 -0.02 30 0 20 0
29MAY25 3.80 P 0.11 0.11 0.11 0.10 -0.04 29 5 5 +2
29MAY25 3.90 P 0.00 0.00 0.00 0.15 -0.03 31 0 128 0
29MAY25 4.00 P 0.00 0.00 0.00 0.19 -0.03 31 0 228 0
29MAY25 4.10 P 0.00 0.00 0.00 0.24 -0.05 31 0 117 0
29MAY25 4.20 P 0.00 0.00 0.00 0.30 -0.05 32 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.36 -0.05 31 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.42 -0.07 30 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.49 -0.08 30 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.57 -0.08 30 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.65 -0.09 29 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.74 -0.10 30 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.83 -0.10 29 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.93 -0.10 32 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.02 -0.01 31 0 14 0
27JUN25 3.30 P 0.00 0.00 0.00 0.03 -0.01 31 0 2 0
27JUN25 3.40 P 0.00 0.00 0.00 0.04 -0.01 30 0 2 0
27JUN25 3.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 15 0
27JUN25 3.60 P 0.09 0.09 0.09 0.08 -0.02 30 6 6 +6
27JUN25 3.70 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
27JUN25 3.90 P 0.19 0.19 0.19 0.18 -0.04 31 30 45 +30
27JUN25 4.00 P 0.00 0.00 0.00 0.22 -0.06 30 0 15 0
27JUN25 4.10 P 0.00 0.00 0.00 0.27 -0.06 31 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.33 -0.07 31 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.39 -0.06 31 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.45 -0.07 30 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.52 -0.08 30 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.60 -0.08 31 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.68 -0.08 31 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.76 -0.09 30 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.85 -0.09 31 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.94 -0.10 31 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.17 -0.11 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.42 -0.11 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.67 -0.11 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.92 -0.11 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 2.17 -0.11 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.42 -0.11 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.67 -0.11 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.92 -0.11 0 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29SEP25 3.30 P 0.10 0.11 0.10 0.10 -0.02 31 300 300 +300
29SEP25 3.40 P 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.15 -0.04 30 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.23 -0.04 31 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.27 -0.05 30 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.32 -0.05 30 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.37 -0.06 30 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.43 -0.06 30 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.49 -0.07 30 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.56 -0.07 31 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.63 -0.07 31 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.70 -0.08 30 0 3 0
29SEP25 4.60 P 0.00 0.00 0.00 0.77 -0.09 30 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.85 -0.09 30 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.93 -0.09 30 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.02 -0.09 31 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.10 -0.10 30 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.32 -0.10 30 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.55 -0.11 29 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.79 -0.10 30 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.03 -0.10 30 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.27 -0.11 29 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.52 -0.10 33 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.76 -0.11 28 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 3.01 -0.10 34 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.09 -0.02 30 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.20 -0.04 30 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.24 -0.04 30 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.28 -0.04 30 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.33 -0.04 30 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.38 -0.05 31 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.43 -0.05 30 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.49 -0.06 31 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.55 -0.06 30 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.61 -0.07 30 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.68 -0.07 31 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.75 -0.07 30 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.82 -0.08 30 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.90 -0.08 31 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.97 -0.09 30 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.05 -0.09 30 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.14 -0.08 31 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.21 -0.03 31 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.24 -0.04 30 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.28 -0.04 30 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.33 -0.04 31 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.37 -0.05 30 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.42 -0.05 30 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.48 -0.05 31 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.53 -0.06 30 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.59 -0.06 30 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.65 -0.07 30 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.72 -0.07 30 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.79 -0.07 30 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.86 -0.07 30 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.93 -0.08 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.01 -0.08 30 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.09 -0.08 31 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.17 -0.08 31 0 0 0
TOTAL PUT 347 2,837 +334
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$ 18.48
28MAR25 8.75 C 0.00 0.00 0.00 9.75 +0.24 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 9.50 +0.24 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 9.25 +0.24 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 9.00 +0.24 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 8.75 +0.24 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 8.50 +0.23 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 8.01 +0.24 89 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 7.51 +0.24 80 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 7.01 +0.24 70 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 6.51 +0.24 60 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 6.01 +0.24 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 5.51 +0.24 0 0 55 0
28MAR25 13.50 C 0.00 0.00 0.00 5.01 +0.24 0 0 1 0
28MAR25 14.00 C 0.00 0.00 0.00 4.51 +0.23 0 0 227 0
28MAR25 14.50 C 0.00 0.00 0.00 4.02 +0.24 42 0 221 0
28MAR25 15.00 C 0.00 0.00 0.00 3.53 +0.23 42 0 92 0
28MAR25 15.50 C 0.00 0.00 0.00 3.04 +0.22 39 0 372 0
28MAR25 16.00 C 2.52 2.53 2.52 2.61 +0.19 46 60 451 +60
28MAR25 16.50 C 0.00 0.00 0.00 2.15 +0.19 43 0 917 0
28MAR25 17.00 C 0.00 0.00 0.00 1.73 +0.15 42 0 712 0
28MAR25 17.50 C 0.00 0.00 0.00 1.37 +0.15 42 0 551 0
28MAR25 18.00 C 0.00 0.00 0.00 1.06 +0.12 43 0 3,547 0
28MAR25 18.50 C 0.69 0.78 0.69 0.81 +0.10 44 90 2,146 -10
28MAR25 19.00 C 0.51 0.59 0.51 0.60 +0.07 44 116 1,964 +46
28MAR25 19.50 C 0.37 0.44 0.37 0.44 +0.05 45 70 2,763 0
28MAR25 20.00 C 0.29 0.31 0.27 0.31 +0.02 45 115 10,744 -30
28MAR25 21.00 C 0.18 0.18 0.18 0.16 0.00 47 50 2,138 0
28MAR25 22.00 C 0.09 0.10 0.09 0.08 -0.01 48 120 1,402 +30
28MAR25 23.00 C 0.05 0.05 0.05 0.04 -0.01 50 150 928 -150
28MAR25 24.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 682 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,608 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 365 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 166 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 343 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 33 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 81 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 230 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 300 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 70 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 96 0 136 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 100 0 403 0
29APR25 10.00 C 0.00 0.00 0.00 8.54 +0.24 52 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 8.04 +0.24 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 7.55 +0.24 53 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 7.05 +0.24 44 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 6.55 +0.24 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 6.06 +0.24 42 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.56 +0.23 35 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 5.07 +0.23 37 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 4.59 +0.22 38 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 4.12 +0.22 39 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 3.66 +0.21 39 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 3.22 +0.20 39 0 176 0
29APR25 16.00 C 0.00 0.00 0.00 2.83 +0.18 41 0 175 0
29APR25 16.50 C 0.00 0.00 0.00 2.43 +0.14 40 0 220 0
29APR25 17.00 C 0.00 0.00 0.00 2.07 +0.13 40 0 150 0
29APR25 17.50 C 0.00 0.00 0.00 1.75 +0.14 40 0 903 0
29APR25 18.00 C 0.00 0.00 0.00 1.46 +0.13 40 0 1,062 0
29APR25 18.50 C 1.19 1.19 1.19 1.21 +0.11 41 9 333 +9
29APR25 19.00 C 0.96 0.96 0.96 1.00 +0.10 41 6 353 +6
29APR25 19.50 C 0.00 0.00 0.00 0.82 +0.08 42 0 1,051 0
29APR25 20.00 C 0.66 0.66 0.66 0.67 +0.06 42 5 1,439 +5
29APR25 21.00 C 0.45 0.45 0.45 0.45 +0.04 43 10 887 0
29APR25 22.00 C 0.28 0.28 0.28 0.31 +0.04 45 128 764 +128
29APR25 23.00 C 0.00 0.00 0.00 0.20 +0.02 45 0 280 0
29APR25 24.00 C 0.00 0.00 0.00 0.14 +0.02 47 0 267 0
29APR25 25.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 213 0
29APR25 26.00 C 0.00 0.00 0.00 0.06 0.00 48 0 30 0
29APR25 27.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 160 0
29APR25 28.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 8.57 +0.24 0 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 8.07 +0.23 0 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 7.58 +0.24 37 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 7.08 +0.23 0 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 6.59 +0.24 34 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 6.10 +0.24 36 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.61 +0.23 35 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 5.14 +0.24 38 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.67 +0.24 37 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 4.21 +0.23 37 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 3.78 +0.22 38 0 10 0
29MAY25 15.50 C 0.00 0.00 0.00 3.36 +0.21 38 0 15 0
29MAY25 16.00 C 0.00 0.00 0.00 2.99 +0.17 39 0 22 0
29MAY25 16.50 C 2.50 2.50 2.50 2.62 +0.16 39 10 126 0
29MAY25 17.00 C 0.00 0.00 0.00 2.29 +0.15 39 0 1,020 0
29MAY25 17.50 C 1.90 1.90 1.90 1.98 +0.14 39 1 1,222 -1
29MAY25 18.00 C 0.00 0.00 0.00 1.71 +0.13 40 0 334 0
29MAY25 18.50 C 0.00 0.00 0.00 1.47 +0.10 40 0 218 0
29MAY25 19.00 C 0.00 0.00 0.00 1.26 +0.11 40 0 1,021 0
29MAY25 19.50 C 0.00 0.00 0.00 1.08 +0.10 41 0 626 0
29MAY25 20.00 C 0.00 0.00 0.00 0.92 +0.08 41 0 240 0
29MAY25 21.00 C 0.00 0.00 0.00 0.67 +0.07 42 0 49 0
29MAY25 22.00 C 0.45 0.45 0.45 0.49 +0.07 43 250 91 -250
29MAY25 23.00 C 0.00 0.00 0.00 0.36 +0.06 44 0 78 0
29MAY25 24.00 C 0.00 0.00 0.00 0.27 +0.06 45 0 65 0
29MAY25 25.00 C 0.00 0.00 0.00 0.20 +0.05 46 0 41 0
29MAY25 26.00 C 0.00 0.00 0.00 0.15 +0.05 47 0 94 0
29MAY25 27.00 C 0.00 0.00 0.00 0.12 +0.05 49 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 0.08 +0.03 48 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.06 +0.02 49 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 9.81 +0.24 50 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 9.56 +0.24 0 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 9.31 +0.24 0 0 6 0
27JUN25 9.50 C 0.00 0.00 0.00 9.07 +0.24 50 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 8.82 +0.24 45 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 8.57 +0.24 0 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 8.08 +0.24 44 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 7.58 +0.24 34 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 7.09 +0.24 38 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 6.60 +0.24 38 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 6.11 +0.23 37 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 5.63 +0.23 37 0 15 0
27JUN25 13.50 C 0.00 0.00 0.00 5.16 +0.22 37 0 13 0
27JUN25 14.00 C 0.00 0.00 0.00 4.70 +0.22 37 0 135 0
27JUN25 14.50 C 0.00 0.00 0.00 4.26 +0.21 37 0 107 0
27JUN25 15.00 C 0.00 0.00 0.00 3.84 +0.20 38 0 85 0
27JUN25 15.50 C 0.00 0.00 0.00 3.44 +0.19 38 0 80 0
27JUN25 16.00 C 0.00 0.00 0.00 3.07 +0.14 38 0 153 0
27JUN25 16.50 C 0.00 0.00 0.00 2.74 +0.16 39 0 64 0
27JUN25 17.00 C 0.00 0.00 0.00 2.41 +0.14 39 0 388 0
27JUN25 17.50 C 0.00 0.00 0.00 2.13 +0.15 39 0 352 0
27JUN25 18.00 C 0.00 0.00 0.00 1.86 +0.13 39 0 135 0
27JUN25 18.50 C 1.60 1.60 1.60 1.63 +0.12 39 20 68 +20
27JUN25 19.00 C 0.00 0.00 0.00 1.42 +0.11 40 0 5,888 0
27JUN25 19.50 C 0.00 0.00 0.00 1.25 +0.11 40 0 5,554 0
27JUN25 20.00 C 0.00 0.00 0.00 1.09 +0.09 41 0 1,091 0
27JUN25 21.00 C 0.84 0.85 0.84 0.84 +0.08 42 80 899 +36
27JUN25 22.00 C 0.00 0.00 0.00 0.64 +0.06 42 0 474 0
27JUN25 23.00 C 0.00 0.00 0.00 0.50 +0.05 43 0 205 0
27JUN25 24.00 C 0.00 0.00 0.00 0.39 +0.04 44 0 235 0
27JUN25 25.00 C 0.29 0.29 0.29 0.31 +0.03 45 30 1,169 -30
27JUN25 26.00 C 0.00 0.00 0.00 0.25 +0.03 46 0 427 0
27JUN25 27.00 C 0.00 0.00 0.00 0.20 +0.02 47 0 86 0
27JUN25 28.00 C 0.00 0.00 0.00 0.16 +0.02 48 0 50 0
27JUN25 29.00 C 0.00 0.00 0.00 0.14 +0.02 50 0 152 0
27JUN25 30.00 C 0.00 0.00 0.00 0.11 +0.01 50 0 287 0
27JUN25 31.00 C 0.00 0.00 0.00 0.09 +0.01 51 0 60 0
27JUN25 32.00 C 0.00 0.00 0.00 0.08 +0.01 52 0 18 0
27JUN25 33.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 22 0
27JUN25 34.00 C 0.00 0.00 0.00 0.06 +0.01 54 0 14 0
29SEP25 8.75 C 0.00 0.00 0.00 9.81 +0.24 40 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 9.56 +0.24 0 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 9.31 +0.23 0 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 9.07 +0.24 40 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 8.82 +0.24 36 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 8.57 +0.23 0 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 8.08 +0.23 35 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 7.59 +0.22 34 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 7.11 +0.22 35 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 6.64 +0.21 36 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 6.18 +0.20 36 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.74 +0.19 36 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 5.31 +0.19 36 0 3 0
29SEP25 14.00 C 0.00 0.00 0.00 4.91 +0.18 37 0 31 0
29SEP25 14.50 C 0.00 0.00 0.00 4.51 +0.16 37 0 3 0
29SEP25 15.00 C 0.00 0.00 0.00 4.15 +0.16 37 0 30 0
29SEP25 15.50 C 0.00 0.00 0.00 3.80 +0.15 37 0 330 0
29SEP25 16.00 C 0.00 0.00 0.00 3.48 +0.16 37 0 532 0
29SEP25 16.50 C 0.00 0.00 0.00 3.17 +0.14 37 0 360 0
29SEP25 17.00 C 0.00 0.00 0.00 2.89 +0.13 37 0 450 0
29SEP25 17.50 C 0.00 0.00 0.00 2.63 +0.13 38 0 346 0
29SEP25 18.00 C 0.00 0.00 0.00 2.39 +0.13 38 0 385 0
29SEP25 18.50 C 2.12 2.12 2.12 2.16 +0.12 38 30 300 +20
29SEP25 19.00 C 0.00 0.00 0.00 1.96 +0.11 38 0 224 0
29SEP25 19.50 C 0.00 0.00 0.00 1.77 +0.10 38 0 135 0
29SEP25 20.00 C 0.00 0.00 0.00 1.60 +0.09 38 0 60 0
29SEP25 21.00 C 0.00 0.00 0.00 1.32 +0.08 39 0 1,086 0
29SEP25 22.00 C 0.00 0.00 0.00 1.09 +0.07 40 0 89 0
29SEP25 23.00 C 0.00 0.00 0.00 0.90 +0.06 40 0 205 0
29SEP25 24.00 C 0.00 0.00 0.00 0.74 +0.05 40 0 120 0
29SEP25 25.00 C 0.00 0.00 0.00 0.62 +0.05 41 0 35 0
29SEP25 26.00 C 0.00 0.00 0.00 0.52 +0.05 42 0 6 0
29SEP25 27.00 C 0.00 0.00 0.00 0.44 +0.05 42 0 4 0
29SEP25 28.00 C 0.00 0.00 0.00 0.37 +0.05 43 0 32 0
29SEP25 29.00 C 0.00 0.00 0.00 0.32 +0.05 44 0 60 0
29SEP25 30.00 C 0.00 0.00 0.00 0.28 +0.06 44 0 30 0
29SEP25 31.00 C 0.00 0.00 0.00 0.24 +0.05 45 0 95 0
29SEP25 32.00 C 0.00 0.00 0.00 0.21 +0.05 46 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.19 +0.06 46 0 228 0
29SEP25 34.00 C 0.00 0.00 0.00 0.16 +0.04 47 0 3 0
30DEC25 10.00 C 0.00 0.00 0.00 8.60 +0.23 35 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.14 +0.23 36 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.69 +0.23 36 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.24 +0.22 36 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.81 +0.22 36 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.39 +0.21 36 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.98 +0.20 36 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.60 +0.20 36 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.22 +0.19 37 0 19 0
30DEC25 14.50 C 0.00 0.00 0.00 4.86 +0.18 36 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 4.52 +0.17 37 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.20 +0.17 37 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.93 +0.16 38 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.60 +0.13 37 0 32 0
30DEC25 17.00 C 0.00 0.00 0.00 3.32 +0.14 37 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 3.07 +0.14 37 0 66 0
30DEC25 18.00 C 0.00 0.00 0.00 2.83 +0.13 37 0 75 0
30DEC25 18.50 C 0.00 0.00 0.00 2.60 +0.11 37 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.40 +0.11 37 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 2.21 +0.11 37 0 2 0
30DEC25 20.00 C 0.00 0.00 0.00 2.04 +0.10 37 0 25 0
30DEC25 21.00 C 0.00 0.00 0.00 1.73 +0.09 38 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 1.47 +0.07 38 0 825 0
30DEC25 23.00 C 0.00 0.00 0.00 1.26 +0.07 38 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 1.08 +0.06 39 0 8 0
30DEC25 25.00 C 0.00 0.00 0.00 0.92 +0.04 39 0 13 0
30DEC25 26.00 C 0.00 0.00 0.00 0.80 +0.06 40 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.69 +0.05 40 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.61 +0.09 41 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.53 +0.08 41 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.47 +0.09 42 0 28 0
30DEC25 31.00 C 0.00 0.00 0.00 0.41 +0.08 42 0 30 0
30DEC25 32.00 C 0.00 0.00 0.00 0.36 +0.07 42 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.32 +0.07 43 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.29 +0.07 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.39 +0.22 34 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.97 +0.21 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.57 +0.22 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.18 +0.20 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.81 +0.21 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.46 +0.20 35 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.11 +0.19 35 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.80 +0.19 35 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.49 +0.18 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.20 +0.15 36 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.92 +0.15 36 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.66 +0.15 36 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.41 +0.14 36 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.18 +0.13 36 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.96 +0.17 36 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 2.74 +0.10 36 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.55 +0.09 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.39 +0.11 36 0 0 0
30MAR26 21.00 C 2.01 2.01 2.01 2.09 +0.09 37 4 4 +4
30MAR26 22.00 C 0.00 0.00 0.00 1.83 +0.06 37 0 0 0
30MAR26 23.00 C 1.50 1.50 1.50 1.60 +0.04 38 4 4 +4
30MAR26 24.00 C 0.00 0.00 0.00 1.41 +0.02 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.24 0.00 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.10 -0.01 39 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.98 -0.02 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.89 -0.03 40 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.80 -0.05 41 0 0 0
TOTAL CALL 1,358 72,037 -103
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 127 0 40 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 118 0 18 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 35 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 90 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 140 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 151 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 180 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 405 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,113 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,287 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 2,336 0
28MAR25 15.50 P 0.04 0.04 0.04 0.03 -0.02 42 35 713 0
28MAR25 16.00 P 0.09 0.09 0.08 0.06 -0.03 41 33 1,337 -19
28MAR25 16.50 P 0.14 0.14 0.14 0.12 -0.05 42 11 1,540 0
28MAR25 17.00 P 0.26 0.26 0.21 0.21 -0.07 42 183 1,768 -44
28MAR25 17.50 P 0.43 0.43 0.37 0.36 -0.07 43 238 2,204 -165
28MAR25 18.00 P 0.63 0.63 0.54 0.53 -0.11 42 31 9,416 -14
28MAR25 18.50 P 0.80 0.80 0.80 0.78 -0.13 43 14 959 0
28MAR25 19.00 P 1.23 1.23 1.23 1.07 -0.15 43 30 1,376 -24
28MAR25 19.50 P 0.00 0.00 0.00 1.41 -0.19 44 0 1,185 0
28MAR25 20.00 P 0.00 0.00 0.00 1.80 -0.17 45 0 541 0
28MAR25 21.00 P 0.00 0.00 0.00 2.64 -0.23 46 0 335 0
28MAR25 22.00 P 0.00 0.00 0.00 3.57 -0.24 48 0 542 0
28MAR25 23.00 P 0.00 0.00 0.00 4.53 -0.25 48 0 176 0
28MAR25 24.00 P 0.00 0.00 0.00 5.52 -0.24 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.52 -0.24 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.52 -0.24 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.52 -0.24 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 9.52 -0.24 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 10.52 -0.24 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 11.52 -0.24 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 12.52 -0.24 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 13.52 -0.24 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 14.52 -0.24 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 15.52 -0.24 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 16.52 -0.24 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 75 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 258 0
29APR25 13.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 205 0
29APR25 14.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 509 0
29APR25 14.50 P 0.00 0.00 0.00 0.05 -0.03 39 0 426 0
29APR25 15.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 415 0
29APR25 15.50 P 0.00 0.00 0.00 0.15 -0.04 39 0 592 0
29APR25 16.00 P 0.26 0.26 0.25 0.23 -0.05 39 12 301 -3
29APR25 16.50 P 0.00 0.00 0.00 0.35 -0.05 40 0 369 0
29APR25 17.00 P 0.00 0.00 0.00 0.48 -0.07 40 0 934 0
29APR25 17.50 P 0.69 0.69 0.69 0.65 -0.09 40 30 2,086 -30
29APR25 18.00 P 0.90 0.90 0.90 0.87 -0.10 40 30 2,003 -30
29APR25 18.50 P 0.00 0.00 0.00 1.12 -0.11 40 0 603 0
29APR25 19.00 P 0.00 0.00 0.00 1.41 -0.13 41 0 490 0
29APR25 19.50 P 0.00 0.00 0.00 1.73 -0.13 41 0 1,013 0
29APR25 20.00 P 0.00 0.00 0.00 2.10 -0.14 42 0 1,042 0
29APR25 21.00 P 0.00 0.00 0.00 2.88 -0.16 43 0 495 0
29APR25 22.00 P 0.00 0.00 0.00 3.72 -0.21 44 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 4.63 -0.22 45 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.57 -0.23 46 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 6.54 -0.23 47 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 7.52 -0.24 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 8.52 -0.24 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 9.52 -0.24 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 10.52 -0.24 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 11.52 -0.24 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 12.52 -0.24 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 13.52 -0.24 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 14.52 -0.24 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29MAY25 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.03 0.00 37 0 84 0
29MAY25 13.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 30 0
29MAY25 14.00 P 0.00 0.00 0.00 0.09 0.00 38 0 116 0
29MAY25 14.50 P 0.00 0.00 0.00 0.14 -0.01 38 0 43 0
29MAY25 15.00 P 0.00 0.00 0.00 0.21 -0.02 38 0 120 0
29MAY25 15.50 P 0.00 0.00 0.00 0.30 -0.04 38 0 105 0
29MAY25 16.00 P 0.00 0.00 0.00 0.43 -0.04 39 0 897 0
29MAY25 16.50 P 0.64 0.64 0.64 0.57 -0.06 39 10 1,447 +10
29MAY25 17.00 P 0.00 0.00 0.00 0.75 -0.07 39 0 3,176 0
29MAY25 17.50 P 1.03 1.03 1.03 0.95 -0.09 39 50 2,151 +50
29MAY25 18.00 P 1.21 1.21 1.21 1.19 -0.10 39 10 320 +10
29MAY25 18.50 P 0.00 0.00 0.00 1.46 -0.12 40 0 191 0
29MAY25 19.00 P 0.00 0.00 0.00 1.76 -0.12 40 0 123 0
29MAY25 19.50 P 0.00 0.00 0.00 2.09 -0.13 41 0 46 0
29MAY25 20.00 P 0.00 0.00 0.00 2.42 -0.16 41 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.20 -0.16 42 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.02 -0.16 43 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 4.89 -0.17 44 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 5.79 -0.18 45 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 6.72 -0.19 46 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 7.67 -0.19 47 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 8.63 -0.19 48 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 9.59 -0.20 49 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 10.57 -0.20 50 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 160 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 110 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 88 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 126 0
27JUN25 12.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 52 0
27JUN25 12.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 113 0
27JUN25 13.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 188 0
27JUN25 13.50 P 0.00 0.00 0.00 0.10 -0.02 37 0 573 0
27JUN25 14.00 P 0.00 0.00 0.00 0.16 -0.02 38 0 429 0
27JUN25 14.50 P 0.00 0.00 0.00 0.23 -0.03 38 0 981 0
27JUN25 15.00 P 0.00 0.00 0.00 0.32 -0.04 38 0 434 0
27JUN25 15.50 P 0.00 0.00 0.00 0.44 -0.04 39 0 206 0
27JUN25 16.00 P 0.62 0.62 0.62 0.57 -0.05 39 50 1,157 +50
27JUN25 16.50 P 0.00 0.00 0.00 0.72 -0.06 38 0 412 0
27JUN25 17.00 P 0.00 0.00 0.00 0.91 -0.07 38 0 1,878 0
27JUN25 17.50 P 0.00 0.00 0.00 1.12 -0.08 39 0 648 0
27JUN25 18.00 P 1.46 1.46 1.46 1.37 -0.09 39 40 382 0
27JUN25 18.50 P 1.65 1.65 1.65 1.63 -0.11 39 30 332 0
27JUN25 19.00 P 2.03 2.03 2.03 1.93 -0.11 39 30 490 +30
27JUN25 19.50 P 0.00 0.00 0.00 2.26 -0.13 40 0 628 0
27JUN25 20.00 P 0.00 0.00 0.00 2.62 -0.13 41 0 606 0
27JUN25 21.00 P 0.00 0.00 0.00 3.37 -0.16 42 0 720 0
27JUN25 22.00 P 0.00 0.00 0.00 4.17 -0.18 42 0 437 0
27JUN25 23.00 P 0.00 0.00 0.00 5.03 -0.18 44 0 158 0
27JUN25 24.00 P 0.00 0.00 0.00 5.92 -0.19 45 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.83 -0.20 46 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.76 -0.20 46 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.70 -0.22 47 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 9.66 -0.22 48 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 10.62 -0.22 49 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 11.59 -0.23 50 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 12.57 -0.22 51 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 13.55 -0.22 52 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 14.53 -0.23 53 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 15.52 -0.24 0 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 10 0
29SEP25 11.50 P 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.09 -0.04 36 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.14 -0.04 36 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.20 -0.05 37 0 45 0
29SEP25 13.50 P 0.00 0.00 0.00 0.27 -0.06 37 0 166 0
29SEP25 14.00 P 0.00 0.00 0.00 0.36 -0.07 37 0 210 0
29SEP25 14.50 P 0.00 0.00 0.00 0.47 -0.08 37 0 9 0
29SEP25 15.00 P 0.00 0.00 0.00 0.60 -0.07 37 0 92 0
29SEP25 15.50 P 0.00 0.00 0.00 0.75 -0.07 37 0 129 0
29SEP25 16.00 P 0.00 0.00 0.00 0.92 -0.07 38 0 470 0
29SEP25 16.50 P 0.00 0.00 0.00 1.10 -0.08 38 0 180 0
29SEP25 17.00 P 0.00 0.00 0.00 1.31 -0.08 38 0 210 0
29SEP25 17.50 P 0.00 0.00 0.00 1.53 -0.09 38 0 628 0
29SEP25 18.00 P 1.82 1.82 1.82 1.78 -0.10 38 60 506 +60
29SEP25 18.50 P 2.11 2.11 2.11 2.05 -0.11 38 30 195 0
29SEP25 19.00 P 0.00 0.00 0.00 2.34 -0.12 38 0 90 0
29SEP25 19.50 P 0.00 0.00 0.00 2.65 -0.11 38 0 180 0
29SEP25 20.00 P 0.00 0.00 0.00 2.98 -0.12 38 0 98 0
29SEP25 21.00 P 0.00 0.00 0.00 3.70 -0.15 39 0 120 0
29SEP25 22.00 P 0.00 0.00 0.00 4.45 -0.15 39 0 159 0
29SEP25 23.00 P 0.00 0.00 0.00 5.28 -0.16 40 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 6.13 -0.17 41 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 7.01 -0.17 42 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 7.91 -0.18 42 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.83 -0.18 43 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 9.76 -0.19 43 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 10.71 -0.19 44 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 11.66 -0.20 44 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 12.62 -0.20 45 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 13.59 -0.20 46 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 14.56 -0.21 46 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 15.54 -0.22 47 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.19 -0.03 36 0 12 0
30DEC25 12.50 P 0.00 0.00 0.00 0.26 -0.03 36 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.35 -0.04 37 0 28 0
30DEC25 13.50 P 0.00 0.00 0.00 0.45 -0.04 37 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 0.56 -0.05 37 0 32 0
30DEC25 14.50 P 0.00 0.00 0.00 0.69 -0.06 37 0 13 0
30DEC25 15.00 P 0.00 0.00 0.00 0.84 -0.07 37 0 17 0
30DEC25 15.50 P 0.00 0.00 0.00 1.01 -0.07 37 0 10 0
30DEC25 16.00 P 0.00 0.00 0.00 1.19 -0.07 37 0 13 0
30DEC25 16.50 P 0.00 0.00 0.00 1.38 -0.08 37 0 15 0
30DEC25 17.00 P 0.00 0.00 0.00 1.60 -0.08 37 0 124 0
30DEC25 17.50 P 0.00 0.00 0.00 1.83 -0.09 37 0 16 0
30DEC25 18.00 P 0.00 0.00 0.00 2.08 -0.10 37 0 1 0
30DEC25 18.50 P 0.00 0.00 0.00 2.35 -0.11 37 0 30 0
30DEC25 19.00 P 0.00 0.00 0.00 2.64 -0.11 37 0 60 0
30DEC25 19.50 P 0.00 0.00 0.00 2.95 -0.11 38 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 3.27 -0.12 38 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 3.96 -0.13 38 0 60 0
30DEC25 22.00 P 0.00 0.00 0.00 4.69 -0.15 38 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.49 -0.15 39 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.31 -0.15 39 0 172 0
30DEC25 25.00 P 0.00 0.00 0.00 7.16 -0.16 40 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.04 -0.16 40 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.94 -0.16 40 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.85 -0.17 41 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.78 -0.18 41 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.72 -0.18 42 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 12.67 -0.18 42 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 13.63 -0.19 42 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 14.60 -0.19 43 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 15.56 -0.21 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.24 -0.03 34 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.32 -0.02 34 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.43 -0.03 35 0 0 0
30MAR26 13.50 P 0.70 0.70 0.70 0.54 -0.04 35 25 25 +25
30MAR26 14.00 P 0.00 0.00 0.00 0.67 -0.05 35 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.82 -0.05 36 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.99 -0.06 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.17 -0.07 36 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.38 -0.08 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.60 -0.08 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.84 -0.09 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.10 -0.10 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.37 -0.10 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.64 -0.11 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.93 -0.11 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.28 -0.10 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.60 -0.10 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.27 -0.12 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.99 -0.13 39 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.69 -0.20 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.50 -0.22 39 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.33 -0.24 39 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.19 -0.25 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.07 -0.26 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.96 -0.27 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.88 -0.28 41 0 0 0
TOTAL PUT 982 64,093 -94
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$ 3.32
28MAR25 1.70 C 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.23 +0.01 93 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.13 +0.01 84 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.03 +0.01 75 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 0.93 +0.01 67 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 0.83 +0.01 59 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.73 +0.01 51 0 30 0
28MAR25 2.70 C 0.00 0.00 0.00 0.63 +0.01 44 0 100 0
28MAR25 2.80 C 0.00 0.00 0.00 0.54 +0.01 49 0 38 0
28MAR25 2.90 C 0.00 0.00 0.00 0.45 +0.01 48 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.35 0.00 39 0 16 0
28MAR25 3.10 C 0.28 0.28 0.28 0.28 +0.01 43 20 59 -14
28MAR25 3.20 C 0.00 0.00 0.00 0.21 0.00 42 0 201 0
28MAR25 3.30 C 0.15 0.15 0.15 0.16 0.00 44 40 156 -20
28MAR25 3.40 C 0.12 0.12 0.11 0.12 0.00 46 243 319 +139
28MAR25 3.50 C 0.00 0.00 0.00 0.09 0.00 48 0 113 0
28MAR25 3.60 C 0.00 0.00 0.00 0.06 0.00 47 0 151 0
28MAR25 3.70 C 0.00 0.00 0.00 0.04 0.00 47 0 222 0
28MAR25 3.80 C 0.00 0.00 0.00 0.03 0.00 49 0 71 0
28MAR25 3.90 C 0.00 0.00 0.00 0.02 0.00 49 0 12 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 24 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 28 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 87 0 9 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR25 1.95 C 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
29APR25 2.00 C 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 0.94 +0.01 45 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 0.84 +0.01 40 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 0.75 +0.01 43 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 0.65 0.00 37 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.57 +0.01 41 0 190 0
29APR25 2.90 C 0.00 0.00 0.00 0.48 0.00 38 0 191 0
29APR25 3.00 C 0.00 0.00 0.00 0.41 +0.01 40 0 32 0
29APR25 3.10 C 0.00 0.00 0.00 0.34 0.00 40 0 30 0
29APR25 3.20 C 0.00 0.00 0.00 0.28 0.00 40 0 63 0
29APR25 3.30 C 0.00 0.00 0.00 0.22 -0.01 39 0 42 0
29APR25 3.40 C 0.00 0.00 0.00 0.18 0.00 40 0 33 0
29APR25 3.50 C 0.00 0.00 0.00 0.14 -0.01 40 0 67 0
29APR25 3.60 C 0.00 0.00 0.00 0.11 -0.01 40 0 73 0
29APR25 3.70 C 0.00 0.00 0.00 0.09 0.00 42 0 132 0
29APR25 3.80 C 0.08 0.08 0.08 0.07 0.00 42 52 181 -21
29APR25 3.90 C 0.00 0.00 0.00 0.05 -0.01 41 0 52 0
29APR25 4.00 C 0.06 0.06 0.06 0.04 0.00 42 52 58 +52
29APR25 4.10 C 0.00 0.00 0.00 0.03 0.00 42 0 30 0
29APR25 4.20 C 0.00 0.00 0.00 0.02 0.00 41 0 155 0
29APR25 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 1.95 C 0.00 0.00 0.00 1.39 +0.01 48 0 0 0
29MAY25 2.00 C 0.00 0.00 0.00 1.34 +0.01 45 0 0 0
29MAY25 2.10 C 0.00 0.00 0.00 1.24 +0.01 37 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 1.05 +0.01 44 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 0.95 +0.01 39 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 0.86 +0.01 41 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.77 +0.01 40 0 21 0
29MAY25 2.70 C 0.00 0.00 0.00 0.69 +0.02 42 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.61 +0.02 42 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.53 +0.02 41 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.46 +0.02 41 0 3 0
29MAY25 3.10 C 0.00 0.00 0.00 0.40 +0.02 42 0 57 0
29MAY25 3.20 C 0.32 0.32 0.32 0.33 +0.01 40 20 89 0
29MAY25 3.30 C 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.24 +0.02 41 0 20 0
29MAY25 3.50 C 0.00 0.00 0.00 0.20 +0.01 41 0 250 0
29MAY25 3.60 C 0.00 0.00 0.00 0.17 +0.01 41 0 22 0
29MAY25 3.70 C 0.00 0.00 0.00 0.14 +0.01 41 0 39 0
29MAY25 3.80 C 0.00 0.00 0.00 0.12 +0.02 42 0 2 0
29MAY25 3.90 C 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 30 0
29MAY25 4.10 C 0.00 0.00 0.00 0.07 +0.02 44 0 30 0
29MAY25 4.20 C 0.00 0.00 0.00 0.05 +0.01 42 0 2 0
29MAY25 4.30 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 1.49 +0.01 41 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 1.44 +0.01 33 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.25 +0.02 47 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.15 +0.01 42 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.05 +0.01 37 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.96 +0.01 40 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.87 +0.01 40 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.79 +0.02 42 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.71 +0.02 42 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.63 +0.02 41 0 19 0
27JUN25 2.90 C 0.00 0.00 0.00 0.56 +0.02 42 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.49 +0.02 41 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 0.42 +0.02 40 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.37 +0.02 40 0 44 0
27JUN25 3.30 C 0.31 0.32 0.31 0.31 +0.01 39 300 300 +270
27JUN25 3.40 C 0.00 0.00 0.00 0.27 +0.01 40 0 64 0
27JUN25 3.50 C 0.00 0.00 0.00 0.23 +0.01 40 0 44 0
27JUN25 3.60 C 0.00 0.00 0.00 0.20 +0.02 41 0 36 0
27JUN25 3.70 C 0.00 0.00 0.00 0.18 +0.02 42 0 10 0
27JUN25 3.80 C 0.00 0.00 0.00 0.15 +0.01 42 0 36 0
27JUN25 3.90 C 0.00 0.00 0.00 0.13 +0.01 42 0 62 0
27JUN25 4.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 200 0
27JUN25 4.10 C 0.00 0.00 0.00 0.08 0.00 40 0 30 0
27JUN25 4.20 C 0.00 0.00 0.00 0.07 +0.01 41 0 30 0
27JUN25 4.30 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
27JUN25 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 67 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.40 +0.01 41 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.35 +0.01 39 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.26 +0.01 40 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.17 +0.01 40 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.09 +0.02 42 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.00 +0.01 40 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.92 +0.01 40 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.85 +0.02 41 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.78 +0.02 41 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.71 +0.02 40 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.64 +0.02 40 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.59 +0.02 41 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.53 +0.02 40 0 1 0
29SEP25 3.20 C 0.00 0.00 0.00 0.48 +0.02 40 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.42 +0.02 39 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.39 +0.02 40 0 30 0
29SEP25 3.50 C 0.00 0.00 0.00 0.35 +0.02 41 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.31 +0.02 40 0 69 0
29SEP25 3.70 C 0.00 0.00 0.00 0.28 +0.02 41 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.25 +0.02 40 0 15 0
29SEP25 3.90 C 0.23 0.23 0.22 0.22 +0.02 40 100 100 +100
29SEP25 4.00 C 0.00 0.00 0.00 0.20 +0.02 41 0 3 0
29SEP25 4.10 C 0.00 0.00 0.00 0.18 +0.02 41 0 4 0
29SEP25 4.20 C 0.00 0.00 0.00 0.16 +0.02 41 0 1 0
29SEP25 4.30 C 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.12 +0.01 40 0 2 0
29SEP25 4.50 C 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.10 +0.02 41 0 2 0
29SEP25 4.70 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.43 +0.02 41 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.38 +0.01 38 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.30 +0.02 40 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.21 +0.01 38 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.13 +0.01 39 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.05 +0.01 38 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.98 +0.02 39 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.91 +0.02 39 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.84 +0.02 39 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.78 +0.02 39 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.72 +0.02 39 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.66 +0.02 39 0 2 0
30DEC25 3.10 C 0.00 0.00 0.00 0.61 +0.02 39 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.56 +0.02 39 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.49 +0.02 37 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.47 +0.02 39 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.43 +0.02 39 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.39 +0.02 39 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.36 +0.02 39 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.32 +0.02 39 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.27 +0.02 39 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.22 +0.01 39 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 0.20 +0.02 39 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 1.18 +0.02 39 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.10 +0.02 38 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.03 +0.02 38 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.96 +0.02 38 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.90 +0.02 38 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.84 +0.02 39 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.78 +0.02 38 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.73 +0.03 39 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.68 +0.03 39 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.63 +0.03 39 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.56 +0.02 37 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.54 +0.02 38 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.50 +0.02 39 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.46 +0.02 38 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.43 +0.02 39 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.40 +0.03 39 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.37 +0.03 39 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.34 +0.02 39 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.31 +0.02 38 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.29 +0.02 39 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.27 +0.02 39 0 0 0
TOTAL CALL 827 4,838 +506
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 146 0 20 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 105 0 40 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 95 0 71 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 87 0 132 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 276 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 130 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 54 0 164 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 173 0
28MAR25 2.90 P 0.00 0.00 0.00 0.02 0.00 46 0 23 0
28MAR25 3.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 107 0
28MAR25 3.10 P 0.00 0.00 0.00 0.05 -0.01 42 0 59 0
28MAR25 3.20 P 0.00 0.00 0.00 0.09 0.00 45 0 289 0
28MAR25 3.30 P 0.14 0.14 0.14 0.14 0.00 47 36 145 -3
28MAR25 3.40 P 0.20 0.20 0.19 0.20 0.00 49 200 67 +40
28MAR25 3.50 P 0.00 0.00 0.00 0.26 -0.01 47 0 12 0
28MAR25 3.60 P 0.00 0.00 0.00 0.34 -0.01 50 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.41 -0.01 45 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.50 -0.01 47 0 30 0
28MAR25 3.90 P 0.00 0.00 0.00 0.59 -0.01 47 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.68 -0.01 0 0 13 0
28MAR25 4.10 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 2.43 -0.01 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
29APR25 1.95 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 23 0
29APR25 2.70 P 0.00 0.00 0.00 0.02 0.00 41 0 43 0
29APR25 2.80 P 0.03 0.03 0.03 0.03 0.00 40 1 249 +1
29APR25 2.90 P 0.00 0.00 0.00 0.05 0.00 41 0 250 0
29APR25 3.00 P 0.00 0.00 0.00 0.08 0.00 42 0 121 0
29APR25 3.10 P 0.00 0.00 0.00 0.11 0.00 42 0 1 0
29APR25 3.20 P 0.00 0.00 0.00 0.14 -0.01 40 0 23 0
29APR25 3.30 P 0.00 0.00 0.00 0.19 -0.01 41 0 31 0
29APR25 3.40 P 0.00 0.00 0.00 0.25 -0.01 42 0 20 0
29APR25 3.50 P 0.00 0.00 0.00 0.31 -0.01 41 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.38 -0.01 42 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 0.45 -0.01 41 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.53 -0.01 41 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.61 -0.01 40 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.70 -0.01 40 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.79 -0.01 39 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.89 -0.01 43 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29MAY25 1.95 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29MAY25 2.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.03 0.00 42 0 3 0
29MAY25 2.70 P 0.00 0.00 0.00 0.04 0.00 40 0 1 0
29MAY25 2.80 P 0.00 0.00 0.00 0.06 0.00 41 0 45 0
29MAY25 2.90 P 0.00 0.00 0.00 0.08 0.00 40 0 40 0
29MAY25 3.00 P 0.00 0.00 0.00 0.11 0.00 40 0 43 0
29MAY25 3.10 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.19 0.00 41 0 6 0
29MAY25 3.30 P 0.00 0.00 0.00 0.24 +0.01 41 0 3 0
29MAY25 3.40 P 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.36 0.00 42 0 4 0
29MAY25 3.60 P 0.00 0.00 0.00 0.43 0.00 43 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.49 +0.01 41 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.57 +0.01 42 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.65 +0.01 42 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.73 0.00 42 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.82 0.00 43 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.90 -0.01 40 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 1.00 0.00 43 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 113 0
27JUN25 2.40 P 0.00 0.00 0.00 0.02 0.00 40 0 9 0
27JUN25 2.50 P 0.04 0.04 0.04 0.03 0.00 40 1 63 -1
27JUN25 2.60 P 0.00 0.00 0.00 0.05 0.00 41 0 3 0
27JUN25 2.70 P 0.00 0.00 0.00 0.07 +0.01 42 0 31 0
27JUN25 2.80 P 0.08 0.09 0.08 0.09 0.00 41 73 73 +73
27JUN25 2.90 P 0.00 0.00 0.00 0.12 +0.01 41 0 60 0
27JUN25 3.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 355 0
27JUN25 3.10 P 0.00 0.00 0.00 0.20 +0.01 42 0 90 0
27JUN25 3.20 P 0.00 0.00 0.00 0.24 +0.01 41 0 95 0
27JUN25 3.30 P 0.30 0.30 0.30 0.29 +0.01 41 100 125 +62
27JUN25 3.40 P 0.00 0.00 0.00 0.35 +0.01 42 0 30 0
27JUN25 3.50 P 0.00 0.00 0.00 0.41 +0.01 42 0 14 0
27JUN25 3.60 P 0.00 0.00 0.00 0.48 0.00 43 0 3 0
27JUN25 3.70 P 0.00 0.00 0.00 0.54 +0.01 41 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.61 0.00 41 0 1 0
27JUN25 3.90 P 0.00 0.00 0.00 0.69 +0.01 42 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.77 0.00 42 0 24 0
27JUN25 4.10 P 0.00 0.00 0.00 0.85 0.00 41 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.93 0.00 40 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 1.02 0.00 41 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 1.11 0.00 41 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 1.20 -0.01 41 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 1.29 -0.01 39 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 1.39 0.00 41 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 2.43 -0.01 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.03 0.00 40 0 15 0
29SEP25 2.30 P 0.00 0.00 0.00 0.04 0.00 39 0 1 0
29SEP25 2.40 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 42 0
29SEP25 2.60 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.13 +0.01 41 0 5 0
29SEP25 2.80 P 0.00 0.00 0.00 0.16 +0.01 41 0 30 0
29SEP25 2.90 P 0.00 0.00 0.00 0.19 +0.01 40 0 30 0
29SEP25 3.00 P 0.00 0.00 0.00 0.23 +0.01 40 0 79 0
29SEP25 3.10 P 0.00 0.00 0.00 0.27 +0.01 40 0 30 0
29SEP25 3.20 P 0.00 0.00 0.00 0.32 +0.01 40 0 28 0
29SEP25 3.30 P 0.00 0.00 0.00 0.39 +0.02 42 0 32 0
29SEP25 3.40 P 0.00 0.00 0.00 0.43 +0.01 40 0 30 0
29SEP25 3.50 P 0.00 0.00 0.00 0.49 +0.01 41 0 48 0
29SEP25 3.60 P 0.00 0.00 0.00 0.55 +0.01 40 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.62 +0.01 41 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.69 +0.01 41 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.76 +0.01 40 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.84 +0.01 41 0 24 0
29SEP25 4.10 P 0.00 0.00 0.00 0.91 0.00 40 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.99 0.00 40 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 1.08 +0.01 41 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 1.16 +0.01 40 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 1.25 +0.01 41 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 1.33 0.00 40 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.42 0.00 40 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 1.51 0.00 40 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.61 0.00 41 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.70 0.00 41 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.94 0.00 42 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 2.18 -0.01 0 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 2.43 -0.01 0 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.02 +0.01 38 0 80 0
30DEC25 2.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.05 0.00 39 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.07 +0.01 39 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.09 +0.01 39 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.11 +0.01 39 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.14 +0.01 39 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.17 +0.01 39 0 4 0
30DEC25 2.80 P 0.00 0.00 0.00 0.20 +0.01 39 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.28 +0.01 39 0 4 0
30DEC25 3.10 P 0.00 0.00 0.00 0.32 +0.01 39 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.37 +0.01 39 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.43 +0.01 40 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.48 +0.01 39 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.54 +0.01 39 0 12 0
30DEC25 3.60 P 0.00 0.00 0.00 0.60 +0.01 39 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.66 0.00 38 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.73 +0.01 39 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.80 0.00 39 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.88 +0.01 39 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.95 0.00 39 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.03 +0.01 39 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.11 +0.01 39 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
30MAR26 2.60 P 0.17 0.18 0.17 0.17 +0.01 39 12 12 +12
30MAR26 2.70 P 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.28 +0.01 39 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.32 +0.01 39 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.37 +0.02 39 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.42 +0.02 39 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.48 +0.01 39 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.53 +0.02 39 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.58 +0.01 38 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.64 +0.01 38 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.71 +0.01 39 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.78 +0.02 39 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.84 +0.01 38 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.92 +0.02 39 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.99 +0.01 39 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.07 +0.01 39 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.14 +0.01 38 0 0 0
TOTAL PUT 423 4,815 +184
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$ 1.78
28MAR25 0.15 C 0.00 0.00 0.00 1.63 +0.10 0 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 1.58 +0.10 0 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 1.53 +0.10 0 0 0 0
28MAR25 0.30 C 0.00 0.00 0.00 1.48 +0.10 0 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 1.43 +0.10 0 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 1.38 +0.10 0 0 0 0
28MAR25 0.45 C 0.00 0.00 0.00 1.33 +0.10 0 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 1.28 +0.10 0 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 1.23 +0.10 0 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 1.18 +0.10 0 0 0 0
28MAR25 0.65 C 0.00 0.00 0.00 1.13 +0.10 0 0 0 0
28MAR25 0.70 C 0.00 0.00 0.00 1.08 +0.10 0 0 20 0
28MAR25 0.75 C 0.00 0.00 0.00 1.03 +0.10 0 0 0 0
28MAR25 0.80 C 0.00 0.00 0.00 0.98 +0.10 0 0 3 0
28MAR25 0.85 C 0.00 0.00 0.00 0.93 +0.10 0 0 0 0
28MAR25 0.90 C 0.00 0.00 0.00 0.88 +0.10 0 0 1 0
28MAR25 0.95 C 0.00 0.00 0.00 0.83 +0.10 0 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.78 +0.10 0 0 9 0
28MAR25 1.05 C 0.00 0.00 0.00 0.73 +0.10 0 0 5 0
28MAR25 1.10 C 0.00 0.00 0.00 0.68 +0.10 0 0 0 0
28MAR25 1.15 C 0.00 0.00 0.00 0.63 +0.09 0 0 1 0
28MAR25 1.20 C 0.00 0.00 0.00 0.59 +0.10 97 0 10 0
28MAR25 1.25 C 0.00 0.00 0.00 0.54 +0.10 88 0 0 0
28MAR25 1.30 C 0.00 0.00 0.00 0.49 +0.09 80 0 3 0
28MAR25 1.35 C 0.00 0.00 0.00 0.45 +0.08 89 0 7 0
28MAR25 1.40 C 0.00 0.00 0.00 0.40 +0.07 80 0 5 0
28MAR25 1.45 C 0.00 0.00 0.00 0.36 +0.08 83 0 48 0
28MAR25 1.50 C 0.00 0.00 0.00 0.32 +0.07 83 0 596 0
28MAR25 1.55 C 0.00 0.00 0.00 0.29 +0.08 88 0 46 0
28MAR25 1.60 C 0.00 0.00 0.00 0.25 +0.07 84 0 107 0
28MAR25 1.65 C 0.00 0.00 0.00 0.22 +0.06 85 0 23 0
28MAR25 1.70 C 0.15 0.19 0.15 0.19 +0.06 84 4 161 -2
28MAR25 1.75 C 0.16 0.16 0.16 0.16 +0.04 82 4 127 +2
28MAR25 1.80 C 0.12 0.16 0.12 0.14 +0.04 84 34 114 +22
28MAR25 1.85 C 0.13 0.14 0.12 0.13 +0.05 90 7 87 +4
28MAR25 1.90 C 0.08 0.12 0.08 0.11 +0.04 89 29 130 +9
28MAR25 1.95 C 0.08 0.11 0.08 0.09 +0.03 87 16 277 +4
28MAR25 2.00 C 0.07 0.10 0.07 0.08 +0.03 89 50 226 +23
28MAR25 2.10 C 0.06 0.07 0.06 0.06 +0.03 92 28 520 -2
28MAR25 2.20 C 0.04 0.05 0.04 0.04 +0.02 90 14 178 +14
28MAR25 2.30 C 0.04 0.04 0.04 0.03 +0.02 92 3 146 0
28MAR25 2.40 C 0.03 0.03 0.03 0.02 +0.01 91 4 240 0
28MAR25 2.50 C 0.00 0.00 0.00 0.01 0.00 85 0 43 0
28MAR25 2.60 C 0.00 0.00 0.00 0.01 0.00 92 0 26 0
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 99 0 12 0
28MAR25 2.80 C 0.00 0.00 0.00 0.01 0.00 106 0 13 0
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 112 0 3 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 118 0 28 0
28MAR25 3.10 C 0.00 0.00 0.00 0.01 0.00 124 0 7 0
28MAR25 3.20 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
28MAR25 3.50 C 0.00 0.00 0.00 0.01 0.00 145 0 55 0
29APR25 0.85 C 0.00 0.00 0.00 0.94 +0.10 101 0 0 0
29APR25 0.90 C 0.00 0.00 0.00 0.89 +0.10 93 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.84 +0.10 85 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.79 +0.10 78 0 0 0
29APR25 1.05 C 0.00 0.00 0.00 0.74 +0.10 71 0 0 0
29APR25 1.10 C 0.00 0.00 0.00 0.70 +0.10 84 0 1 0
29APR25 1.15 C 0.00 0.00 0.00 0.65 +0.10 78 0 5 0
29APR25 1.20 C 0.00 0.00 0.00 0.61 +0.10 82 0 0 0
29APR25 1.25 C 0.00 0.00 0.00 0.56 +0.09 75 0 0 0
29APR25 1.30 C 0.00 0.00 0.00 0.52 +0.10 77 0 0 0
29APR25 1.35 C 0.00 0.00 0.00 0.48 +0.09 77 0 0 0
29APR25 1.40 C 0.00 0.00 0.00 0.44 +0.09 76 0 0 0
29APR25 1.45 C 0.00 0.00 0.00 0.41 +0.08 79 0 7 0
29APR25 1.50 C 0.00 0.00 0.00 0.37 +0.09 76 0 2 0
29APR25 1.55 C 0.30 0.30 0.30 0.34 +0.08 78 6 6 +5
29APR25 1.60 C 0.26 0.26 0.26 0.30 +0.07 73 2 16 0
29APR25 1.65 C 0.28 0.28 0.28 0.27 +0.06 73 1 42 -1
29APR25 1.70 C 0.23 0.25 0.23 0.25 +0.06 76 6 11 -4
29APR25 1.75 C 0.21 0.21 0.21 0.23 +0.06 77 5 4 -5
29APR25 1.80 C 0.22 0.22 0.22 0.21 +0.05 78 7 25 +6
29APR25 1.85 C 0.20 0.20 0.20 0.19 +0.05 78 5 13 +5
29APR25 1.90 C 0.00 0.00 0.00 0.17 +0.05 78 0 20 0
29APR25 1.95 C 0.18 0.18 0.18 0.16 +0.05 81 2 19 +2
29APR25 2.00 C 0.00 0.00 0.00 0.14 +0.04 79 0 21 0
29APR25 2.10 C 0.00 0.00 0.00 0.11 +0.03 78 0 17 0
29APR25 2.20 C 0.00 0.00 0.00 0.09 +0.03 79 0 8 0
29APR25 2.30 C 0.08 0.08 0.08 0.07 +0.02 78 3 36 +3
29APR25 2.40 C 0.08 0.08 0.08 0.06 +0.02 81 1 27 0
29APR25 2.50 C 0.07 0.08 0.07 0.05 +0.02 82 7 20 +3
29APR25 2.60 C 0.00 0.00 0.00 0.04 +0.02 82 0 10 0
29APR25 2.70 C 0.05 0.05 0.05 0.03 +0.02 81 2 2 +2
29APR25 2.80 C 0.00 0.00 0.00 0.02 +0.01 78 0 6 0
29APR25 2.90 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29APR25 3.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29MAY25 1.15 C 0.00 0.00 0.00 0.67 +0.10 77 0 0 0
29MAY25 1.20 C 0.00 0.00 0.00 0.63 +0.10 78 0 0 0
29MAY25 1.25 C 0.00 0.00 0.00 0.58 +0.09 72 0 0 0
29MAY25 1.30 C 0.00 0.00 0.00 0.55 +0.09 76 0 0 0
29MAY25 1.35 C 0.00 0.00 0.00 0.51 +0.09 75 0 0 0
29MAY25 1.40 C 0.00 0.00 0.00 0.47 +0.08 73 0 0 0
29MAY25 1.45 C 0.00 0.00 0.00 0.44 +0.08 74 0 0 0
29MAY25 1.50 C 0.00 0.00 0.00 0.41 +0.09 75 0 1 0
29MAY25 1.55 C 0.00 0.00 0.00 0.38 +0.09 75 0 0 0
29MAY25 1.60 C 0.00 0.00 0.00 0.34 +0.08 71 0 0 0
29MAY25 1.65 C 0.00 0.00 0.00 0.31 +0.07 70 0 0 0
29MAY25 1.70 C 0.00 0.00 0.00 0.29 +0.06 72 0 22 0
29MAY25 1.75 C 0.00 0.00 0.00 0.27 +0.06 73 0 1 0
29MAY25 1.80 C 0.00 0.00 0.00 0.25 +0.06 74 0 5 0
29MAY25 1.85 C 0.21 0.22 0.21 0.23 +0.05 74 15 137 -15
29MAY25 1.90 C 0.00 0.00 0.00 0.22 +0.06 76 0 105 0
29MAY25 1.95 C 0.00 0.00 0.00 0.20 +0.05 76 0 46 0
29MAY25 2.00 C 0.00 0.00 0.00 0.18 +0.05 75 0 51 0
29MAY25 2.10 C 0.00 0.00 0.00 0.16 +0.05 77 0 30 0
29MAY25 2.20 C 0.00 0.00 0.00 0.13 +0.04 76 0 1 0
29MAY25 2.30 C 0.00 0.00 0.00 0.11 +0.04 76 0 34 0
29MAY25 2.40 C 0.12 0.12 0.12 0.09 +0.03 75 18 19 0
29MAY25 2.50 C 0.10 0.10 0.10 0.08 +0.03 77 1 1 0
29MAY25 2.60 C 0.00 0.00 0.00 0.07 +0.03 78 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.05 +0.02 75 0 1 0
29MAY25 2.80 C 0.00 0.00 0.00 0.04 +0.02 74 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.03 +0.02 72 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 2 0
27JUN25 0.60 C 0.00 0.00 0.00 1.19 +0.10 90 0 0 0
27JUN25 0.65 C 0.00 0.00 0.00 1.14 +0.10 81 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 1.09 +0.10 72 0 0 0
27JUN25 0.75 C 0.00 0.00 0.00 1.04 +0.10 62 0 0 0
27JUN25 0.80 C 0.00 0.00 0.00 0.99 +0.10 48 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 0.95 +0.10 79 0 0 0
27JUN25 0.90 C 0.00 0.00 0.00 0.90 +0.10 72 0 0 0
27JUN25 0.95 C 0.00 0.00 0.00 0.85 +0.10 66 0 0 0
27JUN25 1.00 C 0.00 0.00 0.00 0.81 +0.10 73 0 2 0
27JUN25 1.05 C 0.00 0.00 0.00 0.77 +0.10 76 0 1 0
27JUN25 1.10 C 0.00 0.00 0.00 0.72 +0.10 70 0 1 0
27JUN25 1.15 C 0.00 0.00 0.00 0.68 +0.10 71 0 1 0
27JUN25 1.20 C 0.00 0.00 0.00 0.64 +0.10 71 0 0 0
27JUN25 1.25 C 0.00 0.00 0.00 0.60 +0.09 70 0 1 0
27JUN25 1.30 C 0.00 0.00 0.00 0.57 +0.10 73 0 0 0
27JUN25 1.35 C 0.00 0.00 0.00 0.53 +0.09 71 0 1 0
27JUN25 1.40 C 0.00 0.00 0.00 0.50 +0.09 73 0 0 0
27JUN25 1.45 C 0.00 0.00 0.00 0.47 +0.09 73 0 0 0
27JUN25 1.50 C 0.00 0.00 0.00 0.44 +0.10 73 0 2 0
27JUN25 1.55 C 0.00 0.00 0.00 0.41 +0.10 73 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 0.37 +0.08 69 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 0.34 +0.07 68 0 3 0
27JUN25 1.70 C 0.00 0.00 0.00 0.32 +0.07 69 0 15 0
27JUN25 1.75 C 0.00 0.00 0.00 0.30 +0.07 70 0 6 0
27JUN25 1.80 C 0.00 0.00 0.00 0.28 +0.06 71 0 109 0
27JUN25 1.85 C 0.00 0.00 0.00 0.26 +0.06 71 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.25 +0.07 73 0 2 0
27JUN25 1.95 C 0.00 0.00 0.00 0.23 +0.06 72 0 3 0
27JUN25 2.00 C 0.00 0.00 0.00 0.22 +0.07 74 0 11 0
27JUN25 2.10 C 0.00 0.00 0.00 0.19 +0.06 74 0 12 0
27JUN25 2.20 C 0.00 0.00 0.00 0.16 +0.05 73 0 11 0
27JUN25 2.30 C 0.00 0.00 0.00 0.14 +0.05 74 0 15 0
27JUN25 2.40 C 0.00 0.00 0.00 0.12 +0.04 73 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.10 +0.04 72 0 6 0
27JUN25 2.60 C 0.00 0.00 0.00 0.09 +0.04 74 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.08 +0.04 75 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.07 +0.04 75 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.06 +0.04 75 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.05 +0.04 74 0 2 0
27JUN25 3.10 C 0.00 0.00 0.00 0.04 +0.03 73 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.03 +0.02 70 0 2 0
27JUN25 3.30 C 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 1.20 +0.10 77 0 0 0
29SEP25 0.65 C 0.00 0.00 0.00 1.15 +0.10 70 0 0 0
29SEP25 0.70 C 0.00 0.00 0.00 1.10 +0.10 63 0 1 0
29SEP25 0.75 C 0.00 0.00 0.00 1.06 +0.10 72 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 1.01 +0.10 66 0 7 0
29SEP25 0.85 C 0.00 0.00 0.00 0.97 +0.10 70 0 0 0
29SEP25 0.90 C 0.00 0.00 0.00 0.93 +0.10 71 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.89 +0.11 72 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.85 +0.10 72 0 0 0
29SEP25 1.05 C 0.00 0.00 0.00 0.81 +0.10 71 0 0 0
29SEP25 1.10 C 0.00 0.00 0.00 0.77 +0.10 70 0 0 0
29SEP25 1.15 C 0.00 0.00 0.00 0.73 +0.10 68 0 1 0
29SEP25 1.20 C 0.00 0.00 0.00 0.70 +0.10 70 0 0 0
29SEP25 1.25 C 0.00 0.00 0.00 0.66 +0.09 68 0 1 0
29SEP25 1.30 C 0.00 0.00 0.00 0.63 +0.09 69 0 0 0
29SEP25 1.35 C 0.00 0.00 0.00 0.60 +0.09 69 0 0 0
29SEP25 1.40 C 0.00 0.00 0.00 0.57 +0.09 69 0 28 0
29SEP25 1.45 C 0.00 0.00 0.00 0.54 +0.09 69 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 0.52 +0.10 70 0 2 0
29SEP25 1.55 C 0.00 0.00 0.00 0.49 +0.09 69 0 3 0
29SEP25 1.60 C 0.00 0.00 0.00 0.47 +0.09 70 0 0 0
29SEP25 1.65 C 0.00 0.00 0.00 0.44 +0.09 69 0 3 0
29SEP25 1.70 C 0.00 0.00 0.00 0.42 +0.08 70 0 2 0
29SEP25 1.75 C 0.00 0.00 0.00 0.40 +0.09 70 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 0.37 +0.07 68 0 1 0
29SEP25 1.85 C 0.00 0.00 0.00 0.36 +0.07 70 0 21 0
29SEP25 1.90 C 0.00 0.00 0.00 0.34 +0.07 69 0 2 0
29SEP25 1.95 C 0.00 0.00 0.00 0.32 +0.07 69 0 1 0
29SEP25 2.00 C 0.00 0.00 0.00 0.31 +0.07 70 0 6 0
29SEP25 2.10 C 0.00 0.00 0.00 0.28 +0.07 70 0 5 0
29SEP25 2.20 C 0.00 0.00 0.00 0.25 +0.06 70 0 2 0
29SEP25 2.30 C 0.00 0.00 0.00 0.22 +0.05 69 0 6 0
29SEP25 2.40 C 0.00 0.00 0.00 0.20 +0.05 69 0 8 0
29SEP25 2.50 C 0.00 0.00 0.00 0.18 +0.05 69 0 1 0
29SEP25 2.60 C 0.00 0.00 0.00 0.16 +0.04 69 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.15 +0.05 70 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.13 +0.04 69 0 4 0
29SEP25 2.90 C 0.00 0.00 0.00 0.12 +0.04 69 0 1 0
29SEP25 3.00 C 0.00 0.00 0.00 0.11 +0.04 70 0 4 0
29SEP25 3.10 C 0.00 0.00 0.00 0.10 +0.04 70 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.09 +0.04 70 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.08 +0.04 69 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.07 +0.04 69 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.06 +0.04 68 0 7 0
30DEC25 0.85 C 0.00 0.00 0.00 1.00 +0.10 71 0 17 0
30DEC25 0.90 C 0.00 0.00 0.00 0.96 +0.10 70 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.92 +0.10 69 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.88 +0.10 68 0 2 0
30DEC25 1.05 C 0.00 0.00 0.00 0.85 +0.10 70 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.81 +0.09 68 0 1 0
30DEC25 1.15 C 0.00 0.00 0.00 0.78 +0.10 69 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.75 +0.10 69 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.72 +0.10 69 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.68 +0.09 67 0 3 0
30DEC25 1.35 C 0.00 0.00 0.00 0.66 +0.09 69 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.64 +0.10 70 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.61 +0.09 69 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.58 +0.09 68 0 1 0
30DEC25 1.55 C 0.00 0.00 0.00 0.56 +0.09 69 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.54 +0.09 70 0 5 0
30DEC25 1.65 C 0.00 0.00 0.00 0.52 +0.09 70 0 0 0
30DEC25 1.70 C 0.43 0.43 0.43 0.50 +0.09 70 1 3 0
30DEC25 1.75 C 0.00 0.00 0.00 0.48 +0.09 70 0 5 0
30DEC25 1.80 C 0.00 0.00 0.00 0.45 +0.08 68 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 0.44 +0.09 70 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 0.42 +0.08 69 0 2 0
30DEC25 1.95 C 0.00 0.00 0.00 0.40 +0.07 69 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.39 +0.08 70 0 10 0
30DEC25 2.10 C 0.00 0.00 0.00 0.37 +0.09 71 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.33 +0.07 70 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.30 +0.07 69 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.28 +0.07 69 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.26 +0.06 70 0 2 0
30DEC25 2.60 C 0.30 0.30 0.30 0.24 +0.06 69 1 7 0
30DEC25 2.70 C 0.00 0.00 0.00 0.22 +0.06 69 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.20 +0.05 69 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.19 +0.05 69 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.18 +0.05 70 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.80 +0.10 70 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.77 +0.10 70 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.74 +0.10 69 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.72 +0.10 70 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.69 +0.09 69 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.67 +0.10 70 0 0 0
30MAR26 1.50 C 0.00 0.00 0.00 0.64 +0.09 69 0 0 0
30MAR26 1.55 C 0.00 0.00 0.00 0.62 +0.09 69 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.60 +0.09 69 0 0 0
30MAR26 1.65 C 0.00 0.00 0.00 0.58 +0.09 70 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.56 +0.09 70 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 0.54 +0.09 69 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.52 +0.09 69 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.51 +0.09 70 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.49 +0.09 70 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.47 +0.08 69 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.46 +0.09 70 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.43 +0.08 70 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.40 +0.08 70 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.37 +0.07 69 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.35 +0.07 70 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.33 +0.07 70 0 0 0
TOTAL CALL 276 4,472 +75
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 577 0 426 0
28MAR25 0.20 P 0.00 0.00 0.00 0.01 0.00 504 0 300 0
28MAR25 0.25 P 0.00 0.00 0.00 0.01 0.00 451 0 300 0
28MAR25 0.30 P 0.00 0.00 0.00 0.01 0.00 408 0 552 0
28MAR25 0.35 P 0.00 0.00 0.00 0.01 0.00 373 0 105 0
28MAR25 0.40 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
28MAR25 0.45 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
28MAR25 0.50 P 0.00 0.00 0.00 0.01 0.00 293 0 3 0
28MAR25 0.55 P 0.00 0.00 0.00 0.01 0.00 272 0 3 0
28MAR25 0.60 P 0.00 0.00 0.00 0.01 0.00 253 0 5 0
28MAR25 0.65 P 0.00 0.00 0.00 0.01 0.00 236 0 3 0
28MAR25 0.70 P 0.00 0.00 0.00 0.01 0.00 220 0 7 0
28MAR25 0.75 P 0.00 0.00 0.00 0.01 0.00 205 0 4 0
28MAR25 0.80 P 0.00 0.00 0.00 0.01 0.00 191 0 3 0
28MAR25 0.85 P 0.00 0.00 0.00 0.01 0.00 178 0 1 0
28MAR25 0.90 P 0.00 0.00 0.00 0.01 0.00 166 0 11 0
28MAR25 0.95 P 0.00 0.00 0.00 0.01 0.00 155 0 3 0
28MAR25 1.00 P 0.00 0.00 0.00 0.01 0.00 144 0 14 0
28MAR25 1.05 P 0.00 0.00 0.00 0.01 0.00 134 0 12 0
28MAR25 1.10 P 0.00 0.00 0.00 0.01 0.00 124 0 9 0
28MAR25 1.15 P 0.00 0.00 0.00 0.01 0.00 114 0 7 0
28MAR25 1.20 P 0.00 0.00 0.00 0.01 0.00 104 0 71 0
28MAR25 1.25 P 0.00 0.00 0.00 0.01 0.00 95 0 170 0
28MAR25 1.30 P 0.00 0.00 0.00 0.01 0.00 87 0 164 0
28MAR25 1.35 P 0.00 0.00 0.00 0.01 -0.01 78 0 43 0
28MAR25 1.40 P 0.00 0.00 0.00 0.01 -0.02 70 0 125 0
28MAR25 1.45 P 0.03 0.03 0.03 0.02 -0.02 75 4 79 -4
28MAR25 1.50 P 0.04 0.04 0.03 0.04 -0.01 86 4 363 +1
28MAR25 1.55 P 0.05 0.05 0.05 0.05 -0.03 83 9 98 +8
28MAR25 1.60 P 0.07 0.07 0.05 0.07 -0.03 86 13 238 +1
28MAR25 1.65 P 0.10 0.10 0.07 0.09 -0.03 87 15 125 +6
28MAR25 1.70 P 0.12 0.12 0.10 0.11 -0.04 87 16 129 +1
28MAR25 1.75 P 0.15 0.15 0.13 0.13 -0.05 84 32 47 +3
28MAR25 1.80 P 0.18 0.18 0.14 0.16 -0.05 86 11 96 -4
28MAR25 1.85 P 0.00 0.00 0.00 0.19 -0.06 87 0 44 0
28MAR25 1.90 P 0.22 0.22 0.22 0.23 -0.06 91 2 32 +2
28MAR25 1.95 P 0.25 0.25 0.24 0.26 -0.07 90 7 13 -3
28MAR25 2.00 P 0.31 0.31 0.29 0.30 -0.07 92 3 73 +3
28MAR25 2.10 P 0.00 0.00 0.00 0.38 -0.08 94 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.45 -0.10 85 0 4 0
28MAR25 2.30 P 0.00 0.00 0.00 0.54 -0.10 86 0 10 0
28MAR25 2.40 P 0.00 0.00 0.00 0.63 -0.09 83 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.73 -0.09 91 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.82 -0.10 0 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.92 -0.10 0 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 1.02 -0.10 0 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 1.12 -0.10 0 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 1.22 -0.10 0 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 1.32 -0.10 0 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 1.42 -0.10 0 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 1.52 -0.10 0 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 1.62 -0.10 0 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 1.72 -0.10 0 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29APR25 0.95 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29APR25 1.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29APR25 1.05 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR25 1.10 P 0.01 0.01 0.01 0.01 0.00 79 1 5 -1
29APR25 1.15 P 0.01 0.01 0.01 0.01 0.00 73 2 6 0
29APR25 1.20 P 0.00 0.00 0.00 0.01 -0.01 67 0 5 0
29APR25 1.25 P 0.00 0.00 0.00 0.02 -0.01 73 0 30 0
29APR25 1.30 P 0.00 0.00 0.00 0.03 -0.01 75 0 6 0
29APR25 1.35 P 0.00 0.00 0.00 0.04 -0.01 75 0 14 0
29APR25 1.40 P 0.04 0.04 0.04 0.05 -0.01 75 5 19 +5
29APR25 1.45 P 0.00 0.00 0.00 0.06 -0.02 73 0 73 0
29APR25 1.50 P 0.06 0.07 0.06 0.08 -0.02 76 15 51 +3
29APR25 1.55 P 0.09 0.09 0.09 0.10 -0.02 77 2 6 -2
29APR25 1.60 P 0.12 0.12 0.11 0.12 -0.02 77 6 44 +5
29APR25 1.65 P 0.00 0.00 0.00 0.14 -0.03 77 0 55 0
29APR25 1.70 P 0.00 0.00 0.00 0.16 -0.04 75 0 26 0
29APR25 1.75 P 0.18 0.18 0.18 0.19 -0.04 77 2 11 +2
29APR25 1.80 P 0.00 0.00 0.00 0.22 -0.04 78 0 7 0
29APR25 1.85 P 0.00 0.00 0.00 0.25 -0.05 78 0 1 0
29APR25 1.90 P 0.00 0.00 0.00 0.29 -0.05 82 0 2 0
29APR25 1.95 P 0.00 0.00 0.00 0.32 -0.05 81 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.36 -0.05 83 0 7 0
29APR25 2.10 P 0.00 0.00 0.00 0.43 -0.07 82 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.51 -0.07 84 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.60 -0.07 88 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.66 -0.10 76 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.75 -0.11 76 0 21 0
29APR25 2.60 P 0.00 0.00 0.00 0.84 -0.12 75 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.94 -0.12 81 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 1.03 -0.12 77 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 1.13 -0.12 81 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 1.22 -0.10 0 0 0 0
29MAY25 1.15 P 0.00 0.00 0.00 0.02 0.00 69 0 1 0
29MAY25 1.20 P 0.00 0.00 0.00 0.03 0.00 72 0 3 0
29MAY25 1.25 P 0.00 0.00 0.00 0.04 -0.01 73 0 1 0
29MAY25 1.30 P 0.00 0.00 0.00 0.05 -0.01 72 0 0 0
29MAY25 1.35 P 0.00 0.00 0.00 0.06 -0.01 71 0 7 0
29MAY25 1.40 P 0.00 0.00 0.00 0.08 -0.01 74 0 18 0
29MAY25 1.45 P 0.00 0.00 0.00 0.09 -0.02 72 0 59 0
29MAY25 1.50 P 0.11 0.11 0.11 0.11 -0.02 72 5 45 -5
29MAY25 1.55 P 0.00 0.00 0.00 0.13 -0.02 73 0 13 0
29MAY25 1.60 P 0.00 0.00 0.00 0.15 -0.02 72 0 35 0
29MAY25 1.65 P 0.00 0.00 0.00 0.17 -0.03 72 0 105 0
29MAY25 1.70 P 0.00 0.00 0.00 0.20 -0.03 73 0 20 0
29MAY25 1.75 P 0.21 0.21 0.21 0.23 -0.03 75 3 26 +3
29MAY25 1.80 P 0.00 0.00 0.00 0.26 -0.04 75 0 36 0
29MAY25 1.85 P 0.00 0.00 0.00 0.30 -0.03 78 0 1 0
29MAY25 1.90 P 0.00 0.00 0.00 0.33 -0.04 78 0 1 0
29MAY25 1.95 P 0.00 0.00 0.00 0.36 -0.05 77 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.40 -0.04 79 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.47 -0.05 79 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.53 -0.06 75 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.61 -0.06 75 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.69 -0.07 74 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.78 -0.08 76 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.86 -0.10 73 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 0.95 -0.11 73 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 1.05 -0.10 77 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 1.14 -0.11 75 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 1.23 -0.09 72 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
27JUN25 0.65 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27JUN25 0.70 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
27JUN25 0.75 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
27JUN25 0.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
27JUN25 0.90 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
27JUN25 0.95 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
27JUN25 1.00 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
27JUN25 1.05 P 0.01 0.01 0.01 0.01 0.00 60 2 7 +2
27JUN25 1.10 P 0.00 0.00 0.00 0.02 0.00 65 0 14 0
27JUN25 1.15 P 0.00 0.00 0.00 0.03 0.00 67 0 0 0
27JUN25 1.20 P 0.00 0.00 0.00 0.04 -0.01 68 0 23 0
27JUN25 1.25 P 0.00 0.00 0.00 0.05 -0.01 68 0 30 0
27JUN25 1.30 P 0.00 0.00 0.00 0.07 0.00 71 0 20 0
27JUN25 1.35 P 0.00 0.00 0.00 0.08 -0.01 70 0 2 0
27JUN25 1.40 P 0.00 0.00 0.00 0.10 0.00 72 0 6 0
27JUN25 1.45 P 0.00 0.00 0.00 0.11 -0.01 69 0 1 0
27JUN25 1.50 P 0.00 0.00 0.00 0.13 -0.01 69 0 17 0
27JUN25 1.55 P 0.00 0.00 0.00 0.15 -0.02 69 0 35 0
27JUN25 1.60 P 0.00 0.00 0.00 0.18 -0.01 72 0 1 0
27JUN25 1.65 P 0.00 0.00 0.00 0.20 -0.02 71 0 5 0
27JUN25 1.70 P 0.00 0.00 0.00 0.23 -0.02 72 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.26 -0.03 73 0 20 0
27JUN25 1.80 P 0.00 0.00 0.00 0.29 -0.03 73 0 40 0
27JUN25 1.85 P 0.00 0.00 0.00 0.32 -0.03 73 0 20 0
27JUN25 1.90 P 0.00 0.00 0.00 0.35 -0.04 73 0 2 0
27JUN25 1.95 P 0.00 0.00 0.00 0.39 -0.03 75 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.42 -0.04 74 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.49 -0.05 75 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.55 -0.07 71 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.63 -0.05 71 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.71 -0.06 71 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.80 -0.06 73 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.88 -0.08 71 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 0.97 -0.09 72 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 1.06 -0.09 72 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 1.15 -0.10 72 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 1.24 -0.09 70 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 1.34 -0.08 73 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 1.43 -0.09 70 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 1.53 -0.09 73 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 1.63 -0.09 76 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 1.72 -0.10 0 0 0 0
29SEP25 0.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP25 0.65 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP25 0.70 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP25 0.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 0.85 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 0.90 P 0.00 0.00 0.00 0.02 0.00 64 0 0 0
29SEP25 0.95 P 0.00 0.00 0.00 0.03 0.00 67 0 4 0
29SEP25 1.00 P 0.00 0.00 0.00 0.04 0.00 68 0 5 0
29SEP25 1.05 P 0.00 0.00 0.00 0.05 0.00 68 0 0 0
29SEP25 1.10 P 0.00 0.00 0.00 0.07 +0.01 71 0 5 0
29SEP25 1.15 P 0.00 0.00 0.00 0.08 +0.01 70 0 1 0
29SEP25 1.20 P 0.00 0.00 0.00 0.09 0.00 69 0 6 0
29SEP25 1.25 P 0.00 0.00 0.00 0.11 +0.01 70 0 4 0
29SEP25 1.30 P 0.00 0.00 0.00 0.12 0.00 68 0 2 0
29SEP25 1.35 P 0.00 0.00 0.00 0.14 0.00 69 0 3 0
29SEP25 1.40 P 0.00 0.00 0.00 0.16 0.00 69 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.18 0.00 69 0 1 0
29SEP25 1.50 P 0.00 0.00 0.00 0.20 -0.01 68 0 11 0
29SEP25 1.55 P 0.00 0.00 0.00 0.23 0.00 70 0 0 0
29SEP25 1.60 P 0.24 0.24 0.24 0.25 -0.01 69 121 155 -96
29SEP25 1.65 P 0.00 0.00 0.00 0.28 -0.01 70 0 3 0
29SEP25 1.70 P 0.00 0.00 0.00 0.31 -0.01 70 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.33 -0.02 69 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.37 -0.02 71 0 1 0
29SEP25 1.85 P 0.00 0.00 0.00 0.39 -0.03 69 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.42 -0.04 69 0 20 0
29SEP25 1.95 P 0.00 0.00 0.00 0.45 -0.04 69 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.49 -0.04 70 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.56 -0.03 70 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.63 -0.03 70 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.70 -0.04 69 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.78 -0.04 70 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.86 -0.05 70 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.94 -0.05 69 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 1.02 -0.06 69 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 1.11 -0.06 70 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 1.20 -0.06 70 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 1.28 -0.07 68 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 1.37 -0.07 68 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 1.47 -0.07 71 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 1.56 -0.07 70 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 1.65 -0.08 69 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 1.74 -0.09 68 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.04 0.00 69 0 2 0
30DEC25 0.90 P 0.00 0.00 0.00 0.05 0.00 69 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.06 0.00 69 0 11 0
30DEC25 1.00 P 0.00 0.00 0.00 0.07 0.00 68 0 10 0
30DEC25 1.05 P 0.00 0.00 0.00 0.09 0.00 71 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.10 0.00 69 0 12 0
30DEC25 1.15 P 0.00 0.00 0.00 0.12 0.00 70 0 2 0
30DEC25 1.20 P 0.00 0.00 0.00 0.13 -0.01 69 0 12 0
30DEC25 1.25 P 0.00 0.00 0.00 0.15 0.00 69 0 1 0
30DEC25 1.30 P 0.00 0.00 0.00 0.17 0.00 69 0 5 0
30DEC25 1.35 P 0.00 0.00 0.00 0.19 -0.01 69 0 5 0
30DEC25 1.40 P 0.00 0.00 0.00 0.21 -0.01 69 0 0 0
30DEC25 1.45 P 0.00 0.00 0.00 0.24 0.00 70 0 0 0
30DEC25 1.50 P 0.00 0.00 0.00 0.25 -0.02 67 0 6 0
30DEC25 1.55 P 0.00 0.00 0.00 0.28 -0.02 68 0 1 0
30DEC25 1.60 P 0.27 0.27 0.27 0.31 -0.01 69 2 6 +2
30DEC25 1.65 P 0.00 0.00 0.00 0.34 -0.01 70 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.37 -0.01 70 0 1 0
30DEC25 1.75 P 0.00 0.00 0.00 0.39 -0.02 69 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.43 -0.01 70 0 5 0
30DEC25 1.85 P 0.00 0.00 0.00 0.46 -0.01 70 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.49 -0.02 70 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.52 -0.02 69 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.55 -0.03 69 0 1 0
30DEC25 2.10 P 0.00 0.00 0.00 0.62 -0.03 69 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.69 -0.03 69 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.76 -0.04 69 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.84 -0.03 69 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.92 -0.04 70 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.99 -0.05 68 0 1 0
30DEC25 2.70 P 0.00 0.00 0.00 1.08 -0.04 70 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.16 -0.05 69 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.24 -0.06 69 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.33 -0.05 69 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.17 0.00 69 0 12 0
30MAR26 1.25 P 0.00 0.00 0.00 0.19 0.00 69 0 0 0
30MAR26 1.30 P 0.00 0.00 0.00 0.21 0.00 69 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.23 -0.01 69 0 1 0
30MAR26 1.40 P 0.00 0.00 0.00 0.26 0.00 70 0 0 0
30MAR26 1.45 P 0.00 0.00 0.00 0.28 -0.01 69 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.31 0.00 70 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.33 -0.01 69 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.36 -0.01 69 0 1 0
30MAR26 1.65 P 0.00 0.00 0.00 0.39 -0.01 70 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.42 -0.01 70 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.45 -0.01 70 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.48 -0.01 70 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.51 -0.01 70 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.54 -0.01 69 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.57 -0.02 69 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.61 -0.01 70 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.67 -0.02 69 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.75 -0.02 70 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.82 -0.02 70 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.89 -0.03 69 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.97 -0.03 70 0 0 0
TOTAL PUT 282 5,058 -68
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$ 76.80
28MAR25 47.00 C 0.00 0.00 0.00 29.83 +0.94 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 28.83 +0.94 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 27.83 +0.94 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 26.83 +0.94 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 24.33 +0.94 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 21.84 +0.95 67 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 19.34 +0.95 57 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 16.84 +0.94 47 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 14.34 +0.94 0 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 11.84 +0.94 0 0 107 0
28MAR25 67.50 C 0.00 0.00 0.00 9.32 +0.78 0 0 23 0
28MAR25 70.00 C 0.00 0.00 0.00 6.85 +0.89 23 0 108 0
28MAR25 72.50 C 4.16 4.56 4.16 4.48 +0.75 24 25 429 -25
28MAR25 75.00 C 2.20 2.55 2.20 2.52 +0.37 24 28 1,364 0
28MAR25 77.50 C 1.25 1.38 1.16 1.28 +0.24 25 92 579 +12
28MAR25 80.00 C 0.58 0.70 0.58 0.59 +0.12 25 31 966 -10
28MAR25 82.50 C 0.00 0.00 0.00 0.23 +0.04 25 0 659 0
28MAR25 85.00 C 0.15 0.15 0.15 0.08 +0.01 25 20 278 -17
28MAR25 87.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 92 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 191 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 53 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 13 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 63 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 28 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 27.83 +0.94 0 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 26.83 +0.94 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 24.33 +0.94 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 21.84 +0.95 48 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 19.34 +0.95 42 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 16.84 +0.94 34 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 14.34 +0.94 0 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 11.84 +0.94 0 0 15 0
29APR25 67.50 C 0.00 0.00 0.00 9.34 +0.79 0 0 30 0
29APR25 70.00 C 0.00 0.00 0.00 6.95 +0.80 22 0 44 0
29APR25 72.50 C 4.69 4.69 4.69 4.98 +0.67 23 15 133 +15
29APR25 75.00 C 0.00 0.00 0.00 3.45 +0.47 23 0 294 0
29APR25 77.50 C 2.12 2.15 2.02 2.31 +0.37 24 25 152 -7
29APR25 80.00 C 1.31 1.48 1.31 1.47 +0.27 24 8 170 +6
29APR25 82.50 C 0.93 0.94 0.87 0.87 +0.19 24 30 104 +23
29APR25 85.00 C 0.56 0.62 0.55 0.47 +0.10 24 19 80 0
29APR25 87.50 C 0.00 0.00 0.00 0.25 +0.06 24 0 92 0
29APR25 90.00 C 0.25 0.25 0.25 0.12 +0.03 24 6 33 +6
29APR25 92.50 C 0.00 0.00 0.00 0.06 +0.02 24 0 15 0
29APR25 95.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 6 0
29APR25 97.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 27.83 +0.94 0 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 26.83 +0.94 0 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 24.33 +0.94 0 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 21.84 +0.95 39 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 19.34 +0.95 34 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 16.84 +0.94 28 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 14.34 +0.94 0 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 11.87 +0.92 23 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 9.63 +0.81 24 0 31 0
29MAY25 70.00 C 0.00 0.00 0.00 7.46 +0.66 23 0 144 0
29MAY25 72.50 C 5.78 5.78 5.41 5.69 +0.65 23 24 105 +24
29MAY25 75.00 C 4.11 4.12 4.11 4.20 +0.53 23 17 337 +17
29MAY25 77.50 C 2.94 2.96 2.85 3.05 +0.46 23 109 213 +72
29MAY25 80.00 C 2.02 2.02 2.01 2.17 +0.42 24 4 92 +4
29MAY25 82.50 C 1.49 1.49 1.49 1.45 +0.31 24 30 128 +11
29MAY25 85.00 C 1.05 1.05 1.05 0.92 +0.21 24 15 67 0
29MAY25 87.50 C 0.00 0.00 0.00 0.58 +0.16 24 0 37 0
29MAY25 90.00 C 0.00 0.00 0.00 0.35 +0.11 24 0 40 0
29MAY25 92.50 C 0.38 0.38 0.38 0.20 +0.06 23 1 7 +1
29MAY25 95.00 C 0.00 0.00 0.00 0.12 +0.04 24 0 114 0
29MAY25 97.50 C 0.00 0.00 0.00 0.07 +0.03 24 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 29.83 +0.94 45 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 28.83 +0.94 43 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 27.83 +0.94 0 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 26.83 +0.94 0 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 24.33 +0.94 0 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 21.84 +0.95 33 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 19.34 +0.95 28 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 16.84 +0.94 24 0 2 0
27JUN25 62.50 C 0.00 0.00 0.00 14.41 +0.93 24 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 12.14 +0.90 24 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 9.95 +0.59 23 0 7 0
27JUN25 70.00 C 0.00 0.00 0.00 8.02 +0.65 23 0 0 0
27JUN25 72.50 C 6.22 6.22 6.06 6.35 +0.59 23 21 76 +6
27JUN25 75.00 C 4.69 4.69 4.69 4.91 +0.60 23 30 111 +26
27JUN25 77.50 C 3.47 3.59 3.47 3.76 +0.52 24 42 70 +27
27JUN25 80.00 C 2.57 2.70 2.57 2.82 +0.45 24 109 642 +90
27JUN25 82.50 C 1.97 1.97 1.97 2.04 +0.38 24 1 28 0
27JUN25 85.00 C 0.00 0.00 0.00 1.43 +0.30 24 0 153 0
27JUN25 87.50 C 0.00 0.00 0.00 0.99 +0.24 24 0 37 0
27JUN25 90.00 C 0.79 0.87 0.79 0.66 +0.18 24 27 60 +27
27JUN25 92.50 C 0.00 0.00 0.00 0.44 +0.13 24 0 69 0
27JUN25 95.00 C 0.00 0.00 0.00 0.28 +0.09 24 0 121 0
27JUN25 97.50 C 0.00 0.00 0.00 0.18 +0.06 24 0 21 0
27JUN25 100.00 C 0.00 0.00 0.00 0.11 +0.04 24 0 4 0
27JUN25 102.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 1 0
27JUN25 105.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 2 0
27JUN25 107.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 2 0
27JUN25 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 36 0
29SEP25 49.00 C 0.00 0.00 0.00 27.97 +0.95 23 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 27.00 +0.95 23 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 24.59 +0.95 23 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 22.20 +0.94 23 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 19.87 +0.94 23 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 17.60 +0.93 23 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 15.43 +0.92 23 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 13.37 +0.91 23 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 11.44 +0.87 23 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 9.68 +0.83 23 0 40 0
29SEP25 72.50 C 0.00 0.00 0.00 8.09 +0.78 23 0 1 0
29SEP25 75.00 C 0.00 0.00 0.00 6.69 +0.60 23 0 12 0
29SEP25 77.50 C 0.00 0.00 0.00 5.48 +0.69 23 0 6 0
29SEP25 80.00 C 0.00 0.00 0.00 4.40 +0.59 23 0 31 0
29SEP25 82.50 C 0.00 0.00 0.00 3.51 +0.52 23 0 16 0
29SEP25 85.00 C 0.00 0.00 0.00 2.76 +0.43 23 0 375 0
29SEP25 87.50 C 0.00 0.00 0.00 2.14 +0.36 23 0 246 0
29SEP25 90.00 C 0.00 0.00 0.00 1.66 +0.31 23 0 8 0
29SEP25 92.50 C 0.00 0.00 0.00 1.28 +0.28 23 0 16 0
29SEP25 95.00 C 0.00 0.00 0.00 0.96 +0.21 23 0 4 0
29SEP25 97.50 C 0.00 0.00 0.00 0.71 +0.16 23 0 1 0
29SEP25 100.00 C 0.00 0.00 0.00 0.54 +0.14 23 0 444 0
29SEP25 102.50 C 0.00 0.00 0.00 0.40 +0.12 23 0 15 0
29SEP25 105.00 C 0.00 0.00 0.00 0.29 +0.08 23 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 0.21 +0.06 23 0 1 0
29SEP25 110.00 C 0.00 0.00 0.00 0.15 +0.05 23 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 0.11 +0.04 23 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 28.52 +0.94 24 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 27.58 +0.94 24 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 25.25 +0.94 24 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 22.98 +0.95 24 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 20.77 +0.94 24 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 18.64 +0.92 24 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 16.62 +0.91 24 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 14.72 +0.89 24 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 12.94 +0.85 24 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 11.28 +0.80 24 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 9.76 +0.75 24 0 4 0
30DEC25 75.00 C 0.00 0.00 0.00 8.42 +0.98 24 0 16 0
30DEC25 77.50 C 0.00 0.00 0.00 6.99 +0.47 24 0 31 0
30DEC25 80.00 C 0.00 0.00 0.00 6.11 +0.61 24 0 11 0
30DEC25 82.50 C 0.00 0.00 0.00 5.15 +0.56 24 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 4.34 +0.53 24 0 16 0
30DEC25 87.50 C 0.00 0.00 0.00 3.61 +0.45 24 0 1 0
30DEC25 90.00 C 0.00 0.00 0.00 3.00 +0.41 24 0 3 0
30DEC25 92.50 C 0.00 0.00 0.00 2.49 +0.38 24 0 45 0
30DEC25 95.00 C 0.00 0.00 0.00 2.02 +0.30 24 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 1.68 +0.30 24 0 16 0
30DEC25 100.00 C 0.00 0.00 0.00 1.35 +0.23 24 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 28.12 +0.95 23 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 25.85 +0.95 23 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.63 +0.94 23 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.48 +0.93 23 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.41 +0.92 23 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.44 +0.90 23 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.59 +0.90 23 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.86 +0.87 23 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.25 +0.83 23 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.74 +0.77 23 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 9.40 +1.03 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 7.94 +0.47 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 7.06 +0.64 23 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 6.10 +0.65 23 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 5.23 +0.57 23 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 4.45 +0.51 23 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 3.80 +0.49 23 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 3.19 +0.40 23 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 2.72 +0.41 23 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 2.27 +0.33 23 0 0 0
TOTAL CALL 729 10,306 +308
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 43 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 41 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 56 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 153 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 149 0
28MAR25 65.00 P 0.04 0.04 0.04 0.01 -0.02 26 6 261 0
28MAR25 67.50 P 0.08 0.09 0.08 0.05 -0.06 25 80 362 +15
28MAR25 70.00 P 0.21 0.21 0.18 0.20 -0.14 25 59 304 -47
28MAR25 72.50 P 0.54 0.60 0.54 0.58 -0.32 25 19 301 -2
28MAR25 75.00 P 1.37 1.53 1.25 1.37 -0.51 24 64 315 +30
28MAR25 77.50 P 2.78 2.85 2.70 2.74 -0.63 25 607 695 +486
28MAR25 80.00 P 4.60 4.60 4.60 4.60 -0.75 26 15 355 +15
28MAR25 82.50 P 7.00 7.50 6.60 6.78 -0.78 26 19 34 -5
28MAR25 85.00 P 0.00 0.00 0.00 9.13 -0.93 25 0 597 0
28MAR25 87.50 P 0.00 0.00 0.00 11.60 -0.94 26 0 27 0
28MAR25 90.00 P 0.00 0.00 0.00 14.09 -0.94 27 0 14 0
28MAR25 92.50 P 0.00 0.00 0.00 16.59 -0.94 32 0 15 0
28MAR25 95.00 P 0.00 0.00 0.00 19.09 -0.93 37 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 21.58 -0.94 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 24.08 -0.94 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 26.58 -0.94 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 29.08 -0.94 47 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 31.58 -0.94 52 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 34.07 -0.94 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 36.57 -0.94 0 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29APR25 60.00 P 0.00 0.00 0.00 0.02 0.00 26 0 101 0
29APR25 62.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 47 0
29APR25 65.00 P 0.00 0.00 0.00 0.12 -0.04 24 0 146 0
29APR25 67.50 P 0.00 0.00 0.00 0.29 -0.10 24 0 716 0
29APR25 70.00 P 0.58 0.58 0.58 0.65 -0.18 24 2 410 +2
29APR25 72.50 P 1.10 1.20 1.04 1.26 -0.29 24 25 162 +13
29APR25 75.00 P 0.00 0.00 0.00 2.18 -0.41 23 0 85 0
29APR25 77.50 P 0.00 0.00 0.00 3.48 -0.51 23 0 15 0
29APR25 80.00 P 0.00 0.00 0.00 5.18 -0.62 24 0 2 0
29APR25 82.50 P 0.00 0.00 0.00 7.33 -0.71 26 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 9.31 -0.87 24 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 11.66 -0.91 24 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 14.10 -0.94 24 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 16.59 -0.94 25 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 19.09 -0.93 29 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 21.58 -0.94 25 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29MAY25 57.50 P 0.00 0.00 0.00 0.02 0.00 24 0 25 0
29MAY25 60.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 26 0
29MAY25 62.50 P 0.15 0.15 0.15 0.13 -0.02 24 10 153 0
29MAY25 65.00 P 0.00 0.00 0.00 0.29 -0.03 24 0 91 0
29MAY25 67.50 P 0.45 0.45 0.45 0.55 -0.09 23 1 320 +1
29MAY25 70.00 P 0.94 0.94 0.94 1.03 -0.13 23 15 270 +15
29MAY25 72.50 P 1.65 1.65 1.55 1.71 -0.25 23 59 67 +37
29MAY25 75.00 P 2.59 2.83 2.59 2.69 -0.33 23 17 85 +11
29MAY25 77.50 P 4.04 4.06 4.04 4.05 -0.34 23 39 116 +39
29MAY25 80.00 P 0.00 0.00 0.00 5.63 -0.53 23 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 7.51 -0.75 24 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 9.53 -0.79 23 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 11.78 -0.85 24 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 14.15 -0.90 24 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 16.60 -0.93 24 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 19.09 -0.93 26 0 0 0
29MAY25 97.50 P 0.00 0.00 0.00 21.58 -0.94 26 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 34 0
27JUN25 55.00 P 0.00 0.00 0.00 0.02 0.00 24 0 100 0
27JUN25 57.50 P 0.12 0.12 0.12 0.05 -0.01 24 45 45 +45
27JUN25 60.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 16 0
27JUN25 62.50 P 0.00 0.00 0.00 0.26 -0.02 24 0 55 0
27JUN25 65.00 P 0.42 0.42 0.42 0.47 -0.05 23 10 78 +10
27JUN25 67.50 P 0.00 0.00 0.00 0.85 -0.07 23 0 40 0
27JUN25 70.00 P 1.15 1.15 1.15 1.39 -0.15 23 1 17 +1
27JUN25 72.50 P 2.10 2.11 2.10 2.16 -0.21 23 30 59 +15
27JUN25 75.00 P 3.14 3.29 3.12 3.17 -0.28 23 105 120 +101
27JUN25 77.50 P 4.69 4.69 4.69 4.53 -0.27 24 31 538 0
27JUN25 80.00 P 6.26 6.35 6.26 6.01 -0.48 23 48 91 +18
27JUN25 82.50 P 0.00 0.00 0.00 7.94 -0.46 24 0 31 0
27JUN25 85.00 P 0.00 0.00 0.00 9.81 -0.70 24 0 6 0
27JUN25 87.50 P 0.00 0.00 0.00 11.95 -0.79 24 0 12 0
27JUN25 90.00 P 0.00 0.00 0.00 14.24 -0.86 24 0 15 0
27JUN25 92.50 P 0.00 0.00 0.00 16.63 -0.91 24 0 15 0
27JUN25 95.00 P 0.00 0.00 0.00 19.09 -0.93 24 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 21.58 -0.94 24 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 24.08 -0.94 27 0 4 0
27JUN25 102.50 P 0.00 0.00 0.00 26.58 -0.94 29 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 29.08 -0.94 31 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 31.58 -0.94 34 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 34.07 -0.94 33 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 36.57 -0.94 36 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29SEP25 50.00 P 0.00 0.00 0.00 0.02 0.00 23 0 2 0
29SEP25 52.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 0.12 0.00 23 0 1 0
29SEP25 57.50 P 0.00 0.00 0.00 0.23 -0.01 23 0 9 0
29SEP25 60.00 P 0.00 0.00 0.00 0.41 -0.01 23 0 6 0
29SEP25 62.50 P 0.00 0.00 0.00 0.68 -0.03 23 0 2 0
29SEP25 65.00 P 0.00 0.00 0.00 1.08 -0.04 23 0 19 0
29SEP25 67.50 P 0.00 0.00 0.00 1.61 -0.08 23 0 28 0
29SEP25 70.00 P 0.00 0.00 0.00 2.32 -0.12 23 0 2 0
29SEP25 72.50 P 0.00 0.00 0.00 3.21 -0.17 23 0 17 0
29SEP25 75.00 P 0.00 0.00 0.00 4.29 -0.12 23 0 98 0
29SEP25 77.50 P 0.00 0.00 0.00 5.49 -0.38 23 0 8 0
29SEP25 80.00 P 0.00 0.00 0.00 7.02 -0.39 23 0 4 0
29SEP25 82.50 P 0.00 0.00 0.00 8.67 -0.48 23 0 3 0
29SEP25 85.00 P 0.00 0.00 0.00 10.48 -0.58 23 0 271 0
29SEP25 87.50 P 0.00 0.00 0.00 12.45 -0.67 23 0 308 0
29SEP25 90.00 P 0.00 0.00 0.00 14.57 -0.75 23 0 5 0
29SEP25 92.50 P 0.00 0.00 0.00 16.82 -0.82 23 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 19.18 -0.87 23 0 1 0
29SEP25 97.50 P 0.00 0.00 0.00 21.61 -0.91 23 0 1 0
29SEP25 100.00 P 0.00 0.00 0.00 24.09 -0.93 24 0 8 0
29SEP25 102.50 P 0.00 0.00 0.00 26.58 -0.94 24 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 29.08 -0.94 26 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 31.58 -0.94 28 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 34.07 -0.94 0 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 36.57 -0.94 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.09 0.00 24 0 34 0
30DEC25 50.00 P 0.00 0.00 0.00 0.12 0.00 24 0 1 0
30DEC25 52.50 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.36 0.00 24 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.57 -0.01 24 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.88 -0.04 24 0 3 0
30DEC25 62.50 P 0.00 0.00 0.00 1.29 -0.04 24 0 3 0
30DEC25 65.00 P 0.00 0.00 0.00 1.82 -0.06 24 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 2.48 -0.10 24 0 0 0
30DEC25 70.00 P 3.60 3.60 3.60 3.29 -0.14 24 20 21 +14
30DEC25 72.50 P 0.00 0.00 0.00 4.23 -0.20 24 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 5.36 -0.39 24 0 22 0
30DEC25 77.50 P 0.00 0.00 0.00 6.84 -0.09 25 0 0 0
30DEC25 80.00 P 9.23 9.23 9.21 8.06 -0.36 24 6 106 +6
30DEC25 82.50 P 0.00 0.00 0.00 9.62 -0.44 24 0 42 0
30DEC25 85.00 P 0.00 0.00 0.00 11.35 -0.48 24 0 53 0
30DEC25 87.50 P 0.00 0.00 0.00 13.20 -0.57 24 0 20 0
30DEC25 90.00 P 0.00 0.00 0.00 15.17 -0.64 24 0 1 0
30DEC25 92.50 P 0.00 0.00 0.00 17.27 -0.71 24 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 19.47 -0.78 24 0 11 0
30DEC25 97.50 P 0.00 0.00 0.00 21.77 -0.84 24 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 24.15 -0.89 24 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.18 0.00 23 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.31 0.00 23 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.49 0.00 23 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.75 -0.01 23 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 1.09 -0.03 23 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 1.53 -0.05 23 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 2.10 -0.06 23 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 2.80 -0.08 23 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 3.63 -0.13 23 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 4.59 -0.18 23 0 0 0
30MAR26 75.00 P 6.66 6.66 6.66 5.71 -0.38 23 1 1 +1
30MAR26 77.50 P 0.00 0.00 0.00 7.19 -0.05 24 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 8.37 -0.34 23 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 9.92 -0.38 23 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.61 -0.45 23 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 13.41 -0.53 23 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 15.35 -0.59 23 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 17.39 -0.68 23 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 19.56 -0.75 23 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 21.83 -0.82 23 0 0 0
TOTAL PUT 1,334 9,216 +821
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$ 3.51
28MAR25 1.95 C 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.42 -0.02 102 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.32 -0.02 93 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.22 -0.02 84 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.12 -0.02 76 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.02 -0.02 68 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.92 -0.02 61 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 0.82 -0.02 54 0 1 0
28MAR25 2.80 C 0.00 0.00 0.00 0.73 -0.02 61 0 20 0
28MAR25 2.90 C 0.00 0.00 0.00 0.64 -0.01 61 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.55 -0.01 59 0 5 0
28MAR25 3.10 C 0.00 0.00 0.00 0.47 -0.01 60 0 52 0
28MAR25 3.20 C 0.00 0.00 0.00 0.38 -0.02 54 0 36 0
28MAR25 3.30 C 0.00 0.00 0.00 0.32 -0.01 57 0 8 0
28MAR25 3.40 C 0.00 0.00 0.00 0.26 -0.01 57 0 32 0
28MAR25 3.50 C 0.19 0.19 0.18 0.21 -0.01 58 207 351 +149
28MAR25 3.60 C 0.14 0.19 0.14 0.17 0.00 59 10 218 -4
28MAR25 3.70 C 0.13 0.13 0.12 0.13 0.00 59 24 273 0
28MAR25 3.80 C 0.08 0.13 0.08 0.10 0.00 59 455 926 +385
28MAR25 3.90 C 0.08 0.08 0.08 0.08 0.00 60 10 197 0
28MAR25 4.00 C 0.00 0.00 0.00 0.06 0.00 60 0 896 0
28MAR25 4.10 C 0.00 0.00 0.00 0.04 0.00 58 0 95 0
28MAR25 4.20 C 0.04 0.04 0.04 0.03 0.00 59 9 577 -9
28MAR25 4.30 C 0.00 0.00 0.00 0.02 0.00 58 0 320 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 103 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 152 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 66 0 160 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 355 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 77 0 224 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 121 0 408 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 157 0 2 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 170 0 7 0
29APR25 2.00 C 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 1.23 -0.02 57 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 1.13 -0.02 51 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.04 -0.02 56 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 0.94 -0.02 50 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 0.85 -0.02 51 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.77 -0.02 54 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 0.68 -0.02 51 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.61 -0.02 53 0 190 0
29APR25 3.10 C 0.00 0.00 0.00 0.53 -0.02 51 0 190 0
29APR25 3.20 C 0.00 0.00 0.00 0.46 -0.02 51 0 9 0
29APR25 3.30 C 0.00 0.00 0.00 0.40 -0.01 51 0 135 0
29APR25 3.40 C 0.00 0.00 0.00 0.35 -0.01 53 0 45 0
29APR25 3.50 C 0.27 0.29 0.27 0.30 -0.01 53 64 53 -56
29APR25 3.60 C 0.25 0.25 0.25 0.26 -0.01 53 5 119 +5
29APR25 3.70 C 0.20 0.21 0.20 0.22 -0.01 53 45 203 -15
29APR25 3.80 C 0.19 0.19 0.18 0.19 -0.01 54 8 182 -1
29APR25 3.90 C 0.00 0.00 0.00 0.16 -0.01 54 0 119 0
29APR25 4.00 C 0.14 0.14 0.14 0.13 -0.01 53 18 65 +18
29APR25 4.10 C 0.00 0.00 0.00 0.11 -0.01 54 0 44 0
29APR25 4.20 C 0.11 0.11 0.11 0.09 -0.01 54 50 40 -50
29APR25 4.30 C 0.00 0.00 0.00 0.08 0.00 55 0 30 0
29APR25 4.40 C 0.07 0.07 0.07 0.06 -0.01 53 5 5 +5
29APR25 4.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 52 0
29MAY25 2.20 C 0.00 0.00 0.00 1.34 -0.02 54 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 1.24 -0.02 49 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 1.15 -0.02 51 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 1.06 -0.02 52 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.97 -0.02 51 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.89 -0.02 52 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.81 -0.02 52 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.73 -0.02 51 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.66 -0.02 52 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.59 -0.02 51 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.53 -0.02 52 0 12 0
29MAY25 3.30 C 0.00 0.00 0.00 0.46 -0.03 50 0 103 0
29MAY25 3.40 C 0.00 0.00 0.00 0.42 0.00 52 0 20 0
29MAY25 3.50 C 0.00 0.00 0.00 0.37 -0.01 52 0 336 0
29MAY25 3.60 C 0.34 0.34 0.34 0.33 -0.01 52 2 404 0
29MAY25 3.70 C 0.28 0.28 0.28 0.29 -0.02 52 15 30 +15
29MAY25 3.80 C 0.00 0.00 0.00 0.25 -0.02 52 0 30 0
29MAY25 3.90 C 0.00 0.00 0.00 0.22 -0.02 52 0 28 0
29MAY25 4.00 C 0.18 0.18 0.18 0.19 -0.02 52 151 97 -54
29MAY25 4.10 C 0.00 0.00 0.00 0.17 -0.01 53 0 2 0
29MAY25 4.20 C 0.00 0.00 0.00 0.14 -0.02 52 0 15 0
29MAY25 4.30 C 0.00 0.00 0.00 0.12 -0.02 51 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
29MAY25 4.50 C 0.11 0.11 0.11 0.09 -0.01 52 3 18 +3
27JUN25 1.95 C 0.00 0.00 0.00 1.59 -0.02 53 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.54 -0.02 50 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.45 -0.02 54 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.36 -0.01 56 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.26 -0.02 51 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.18 -0.02 54 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.09 -0.02 53 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.01 -0.02 53 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.93 -0.02 53 0 100 0
27JUN25 2.80 C 0.00 0.00 0.00 0.85 -0.02 52 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.78 -0.02 52 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.72 -0.01 54 0 15 0
27JUN25 3.10 C 0.00 0.00 0.00 0.65 -0.02 53 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.58 -0.02 51 0 10 0
27JUN25 3.30 C 0.00 0.00 0.00 0.53 -0.02 52 0 35 0
27JUN25 3.40 C 0.00 0.00 0.00 0.48 -0.02 52 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.43 -0.03 52 0 15 0
27JUN25 3.60 C 0.00 0.00 0.00 0.40 -0.01 54 0 5 0
27JUN25 3.70 C 0.00 0.00 0.00 0.36 -0.01 54 0 45 0
27JUN25 3.80 C 0.00 0.00 0.00 0.32 -0.02 53 0 5 0
27JUN25 3.90 C 0.00 0.00 0.00 0.29 -0.01 54 0 25 0
27JUN25 4.00 C 0.00 0.00 0.00 0.26 -0.01 54 0 8 0
27JUN25 4.10 C 0.00 0.00 0.00 0.23 -0.01 53 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.21 0.00 54 0 15 0
27JUN25 4.30 C 0.00 0.00 0.00 0.18 0.00 53 0 1 0
27JUN25 4.40 C 0.00 0.00 0.00 0.16 0.00 53 0 2 0
27JUN25 4.50 C 0.00 0.00 0.00 0.14 -0.01 53 0 10 0
27JUN25 4.60 C 0.00 0.00 0.00 0.12 -0.01 52 0 2 0
27JUN25 4.70 C 0.00 0.00 0.00 0.11 0.00 53 0 3 0
27JUN25 4.80 C 0.00 0.00 0.00 0.10 0.00 53 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.09 0.00 54 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.08 0.00 54 0 26 0
27JUN25 5.25 C 0.00 0.00 0.00 0.06 0.00 54 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.04 0.00 53 0 25 0
27JUN25 5.75 C 0.00 0.00 0.00 0.03 0.00 53 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.02 0.00 52 0 12 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.62 -0.01 55 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.57 -0.02 53 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.48 -0.02 52 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.40 -0.02 54 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.31 -0.02 52 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.24 -0.01 54 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.16 -0.01 53 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.09 -0.01 54 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.01 -0.02 52 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.95 -0.01 53 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.88 -0.02 52 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.82 -0.02 52 0 1 0
29SEP25 3.10 C 0.00 0.00 0.00 0.77 -0.01 53 0 8 0
29SEP25 3.20 C 0.00 0.00 0.00 0.71 -0.02 52 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.66 -0.02 52 0 2 0
29SEP25 3.40 C 0.00 0.00 0.00 0.62 -0.01 53 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.57 -0.01 53 0 12 0
29SEP25 3.60 C 0.00 0.00 0.00 0.53 -0.01 53 0 3 0
29SEP25 3.70 C 0.00 0.00 0.00 0.49 -0.01 53 0 3 0
29SEP25 3.80 C 0.00 0.00 0.00 0.46 0.00 53 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.42 -0.01 53 0 7 0
29SEP25 4.00 C 0.00 0.00 0.00 0.39 -0.01 53 0 65 0
29SEP25 4.10 C 0.00 0.00 0.00 0.36 -0.01 53 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.34 0.00 53 0 2 0
29SEP25 4.30 C 0.00 0.00 0.00 0.31 -0.01 53 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.28 -0.01 52 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.26 -0.01 52 0 14 0
29SEP25 4.60 C 0.00 0.00 0.00 0.24 -0.01 52 0 4 0
29SEP25 4.70 C 0.00 0.00 0.00 0.22 -0.01 52 0 102 0
29SEP25 4.80 C 0.00 0.00 0.00 0.21 0.00 53 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.19 -0.01 53 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.18 0.00 53 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.14 -0.01 52 0 10 0
29SEP25 5.50 C 0.00 0.00 0.00 0.12 0.00 53 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.10 0.00 53 0 250 0
29SEP25 6.00 C 0.00 0.00 0.00 0.08 0.00 53 0 260 0
29SEP25 6.25 C 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.05 0.00 52 0 2 0
30DEC25 2.00 C 0.00 0.00 0.00 1.60 -0.02 53 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.52 -0.02 53 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.44 -0.02 52 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.37 -0.01 53 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.29 -0.02 52 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.23 -0.01 53 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.16 -0.01 53 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.10 -0.01 53 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.04 -0.01 53 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.98 -0.01 53 0 251 0
30DEC25 3.00 C 0.00 0.00 0.00 0.93 -0.01 53 0 3 0
30DEC25 3.10 C 0.00 0.00 0.00 0.87 -0.02 53 0 10 0
30DEC25 3.20 C 0.00 0.00 0.00 0.82 -0.01 52 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.78 -0.01 53 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.73 -0.01 53 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.69 -0.01 53 0 8 0
30DEC25 3.60 C 0.00 0.00 0.00 0.65 -0.01 53 0 11 0
30DEC25 3.70 C 0.00 0.00 0.00 0.61 -0.01 52 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.58 -0.01 53 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.55 0.00 53 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.51 -0.01 52 0 12 0
30DEC25 4.10 C 0.00 0.00 0.00 0.48 -0.01 53 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.45 -0.01 53 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.43 0.00 53 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.40 -0.01 52 0 3 0
30DEC25 4.50 C 0.00 0.00 0.00 0.38 -0.01 53 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.36 -0.02 52 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.30 -0.01 53 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.24 -0.01 53 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.18 -0.01 53 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.12 -0.01 53 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.07 -0.01 53 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.02 -0.01 53 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.97 -0.01 53 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.92 -0.01 53 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.88 -0.01 53 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.84 -0.01 53 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.79 -0.01 53 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.76 -0.01 53 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.72 -0.01 53 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.68 -0.01 53 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.65 -0.01 53 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.62 -0.01 53 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.59 -0.01 53 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.56 -0.01 53 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.53 -0.01 53 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.51 0.00 53 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.48 -0.01 53 0 0 0
TOTAL CALL 1,081 9,515 +391
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 88 0 26 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 166 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 97 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 94 0
28MAR25 2.90 P 0.00 0.00 0.00 0.02 +0.01 59 0 234 0
28MAR25 3.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 202 0
28MAR25 3.10 P 0.04 0.04 0.04 0.04 0.00 54 8 404 +8
28MAR25 3.20 P 0.00 0.00 0.00 0.07 +0.01 57 0 356 0
28MAR25 3.30 P 0.10 0.11 0.08 0.10 +0.01 56 114 262 +114
28MAR25 3.40 P 0.13 0.13 0.13 0.14 +0.01 57 5 253 +5
28MAR25 3.50 P 0.00 0.00 0.00 0.19 +0.02 58 0 217 0
28MAR25 3.60 P 0.00 0.00 0.00 0.25 +0.02 59 0 73 0
28MAR25 3.70 P 0.00 0.00 0.00 0.31 +0.01 58 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.39 +0.02 61 0 20 0
28MAR25 3.90 P 0.00 0.00 0.00 0.46 +0.02 59 0 1 0
28MAR25 4.00 P 0.00 0.00 0.00 0.54 +0.02 59 0 28 0
28MAR25 4.10 P 0.00 0.00 0.00 0.62 +0.02 57 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.71 +0.02 57 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.80 +0.02 55 0 5 0
28MAR25 4.40 P 0.00 0.00 0.00 0.90 +0.02 60 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 1.49 +0.02 0 0 20 0
28MAR25 5.25 P 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.99 +0.02 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.74 +0.02 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.99 +0.02 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 3.24 +0.02 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 3.49 +0.02 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 3.74 +0.02 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 3.99 +0.02 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 4.24 +0.02 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 4.49 +0.02 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 4.74 +0.02 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 4.99 +0.02 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 5.24 +0.02 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 5.49 +0.02 0 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29APR25 2.70 P 0.00 0.00 0.00 0.02 0.00 49 0 7 0
29APR25 2.80 P 0.00 0.00 0.00 0.04 0.00 52 0 113 0
29APR25 2.90 P 0.05 0.05 0.05 0.05 0.00 50 2 165 +2
29APR25 3.00 P 0.00 0.00 0.00 0.07 0.00 50 0 636 0
29APR25 3.10 P 0.10 0.10 0.10 0.10 0.00 51 100 887 -94
29APR25 3.20 P 0.00 0.00 0.00 0.13 0.00 50 0 196 0
29APR25 3.30 P 0.18 0.18 0.18 0.17 0.00 51 4 152 +4
29APR25 3.40 P 0.22 0.22 0.21 0.22 +0.01 52 35 60 +5
29APR25 3.50 P 0.28 0.28 0.28 0.27 +0.01 53 2 37 0
29APR25 3.60 P 0.34 0.34 0.33 0.33 +0.01 53 60 45 +6
29APR25 3.70 P 0.00 0.00 0.00 0.39 +0.01 53 0 20 0
29APR25 3.80 P 0.00 0.00 0.00 0.46 +0.01 54 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.54 +0.03 56 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.60 +0.01 53 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.68 +0.02 54 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.76 +0.02 53 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.84 +0.01 52 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.93 +0.02 53 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 1.02 +0.02 53 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.03 0.00 48 0 56 0
29MAY25 2.70 P 0.00 0.00 0.00 0.05 0.00 50 0 101 0
29MAY25 2.80 P 0.00 0.00 0.00 0.07 0.00 51 0 50 0
29MAY25 2.90 P 0.00 0.00 0.00 0.09 0.00 50 0 201 0
29MAY25 3.00 P 0.10 0.11 0.10 0.12 0.00 51 50 115 +49
29MAY25 3.10 P 0.13 0.13 0.13 0.15 0.00 51 100 250 +100
29MAY25 3.20 P 0.18 0.18 0.18 0.18 0.00 50 35 104 +35
29MAY25 3.30 P 0.21 0.21 0.21 0.22 0.00 50 25 293 +25
29MAY25 3.40 P 0.00 0.00 0.00 0.27 0.00 50 0 463 0
29MAY25 3.50 P 0.00 0.00 0.00 0.33 +0.01 52 0 525 0
29MAY25 3.60 P 0.00 0.00 0.00 0.39 +0.01 52 0 442 0
29MAY25 3.70 P 0.00 0.00 0.00 0.45 +0.01 53 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.51 0.00 52 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.57 0.00 51 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.65 +0.01 52 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.72 +0.01 51 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.80 +0.01 52 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.88 +0.01 52 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.96 +0.01 51 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 1.05 +0.01 52 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 180 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.02 0.00 54 0 100 0
27JUN25 2.30 P 0.00 0.00 0.00 0.03 0.00 55 0 110 0
27JUN25 2.40 P 0.00 0.00 0.00 0.04 0.00 54 0 101 0
27JUN25 2.50 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.07 +0.01 54 0 50 0
27JUN25 2.70 P 0.00 0.00 0.00 0.09 +0.01 53 0 5 0
27JUN25 2.80 P 0.00 0.00 0.00 0.11 +0.01 53 0 10 0
27JUN25 2.90 P 0.00 0.00 0.00 0.13 0.00 51 0 545 0
27JUN25 3.00 P 0.00 0.00 0.00 0.16 0.00 51 0 135 0
27JUN25 3.10 P 0.19 0.19 0.19 0.20 +0.01 52 2 8 +2
27JUN25 3.20 P 0.00 0.00 0.00 0.24 +0.01 52 0 16 0
27JUN25 3.30 P 0.00 0.00 0.00 0.28 +0.01 52 0 26 0
27JUN25 3.40 P 0.00 0.00 0.00 0.33 +0.01 52 0 42 0
27JUN25 3.50 P 0.00 0.00 0.00 0.38 +0.01 52 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.44 +0.01 52 0 15 0
27JUN25 3.70 P 0.00 0.00 0.00 0.50 +0.01 52 0 1 0
27JUN25 3.80 P 0.00 0.00 0.00 0.57 +0.01 53 0 22 0
27JUN25 3.90 P 0.00 0.00 0.00 0.63 +0.01 52 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.70 +0.01 52 0 50 0
27JUN25 4.10 P 0.00 0.00 0.00 0.78 +0.02 53 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.85 +0.02 53 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.93 +0.02 53 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 1.01 +0.02 53 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 1.09 +0.02 53 0 1 0
27JUN25 4.60 P 0.00 0.00 0.00 1.17 +0.01 52 0 2 0
27JUN25 4.70 P 0.00 0.00 0.00 1.26 +0.02 53 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 1.35 +0.02 53 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 1.44 +0.02 53 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.53 +0.02 53 0 60 0
27JUN25 5.25 P 0.00 0.00 0.00 1.76 +0.02 53 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 2.00 +0.02 53 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 2.74 +0.02 0 0 10 0
27JUN25 6.50 P 0.00 0.00 0.00 2.99 +0.02 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 3.24 +0.02 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 3.49 +0.02 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 3.74 +0.02 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 3.99 +0.02 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 4.24 +0.02 0 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.03 +0.01 52 0 585 0
29SEP25 2.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.05 0.00 53 0 100 0
29SEP25 2.20 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.08 0.00 53 0 65 0
29SEP25 2.40 P 0.00 0.00 0.00 0.10 0.00 53 0 5 0
29SEP25 2.50 P 0.00 0.00 0.00 0.12 0.00 52 0 105 0
29SEP25 2.60 P 0.00 0.00 0.00 0.15 0.00 53 0 1 0
29SEP25 2.70 P 0.00 0.00 0.00 0.18 0.00 53 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.21 0.00 52 0 3 0
29SEP25 2.90 P 0.00 0.00 0.00 0.26 +0.01 54 0 620 0
29SEP25 3.00 P 0.00 0.00 0.00 0.29 +0.01 53 0 32 0
29SEP25 3.10 P 0.00 0.00 0.00 0.33 0.00 52 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.38 +0.01 53 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.43 +0.01 53 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.48 +0.01 53 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.53 +0.01 52 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.59 +0.01 53 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.65 +0.01 53 0 1 0
29SEP25 3.80 P 0.00 0.00 0.00 0.71 +0.01 52 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.78 +0.01 53 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.85 +0.02 53 0 30 0
29SEP25 4.10 P 0.00 0.00 0.00 0.92 +0.02 53 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.99 +0.02 53 0 20 0
29SEP25 4.30 P 0.00 0.00 0.00 1.06 +0.01 53 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 1.13 +0.01 52 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 1.21 +0.01 52 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 1.29 +0.01 53 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.37 +0.01 53 0 2 0
29SEP25 4.80 P 0.00 0.00 0.00 1.45 +0.01 53 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.54 +0.02 53 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.62 +0.02 53 0 75 0
29SEP25 5.25 P 0.00 0.00 0.00 1.84 +0.02 54 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 2.06 +0.02 53 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 2.29 +0.02 54 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.52 +0.02 53 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.76 +0.02 54 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 3.00 +0.02 54 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.07 0.00 53 0 4 0
30DEC25 2.10 P 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.11 +0.01 53 0 81 0
30DEC25 2.30 P 0.00 0.00 0.00 0.13 0.00 53 0 53 0
30DEC25 2.40 P 0.00 0.00 0.00 0.16 +0.01 53 0 200 0
30DEC25 2.50 P 0.00 0.00 0.00 0.19 +0.01 53 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.22 +0.01 53 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.25 0.00 53 0 11 0
30DEC25 2.80 P 0.00 0.00 0.00 0.29 +0.01 53 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.33 +0.01 53 0 0 0
30DEC25 3.00 P 0.38 0.38 0.38 0.37 0.00 52 3 41 +3
30DEC25 3.10 P 0.00 0.00 0.00 0.42 +0.01 53 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.47 +0.01 53 0 300 0
30DEC25 3.30 P 0.00 0.00 0.00 0.52 +0.01 53 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.57 +0.01 53 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.63 +0.01 53 0 16 0
30DEC25 3.60 P 0.00 0.00 0.00 0.69 +0.01 53 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.75 +0.01 53 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.81 +0.01 53 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.87 +0.01 52 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.94 +0.01 53 0 25 0
30DEC25 4.10 P 0.00 0.00 0.00 1.01 +0.01 53 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.08 +0.02 53 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.15 +0.01 53 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.23 +0.02 53 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.30 +0.01 53 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.21 +0.01 53 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.24 +0.01 53 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.27 0.00 52 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.31 0.00 53 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.35 +0.01 53 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.40 +0.01 53 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.44 +0.01 53 0 100 0
30MAR26 3.10 P 0.00 0.00 0.00 0.49 +0.01 53 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.54 +0.01 53 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.59 +0.01 53 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.65 +0.01 53 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.70 +0.01 53 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.76 +0.01 53 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.82 +0.01 53 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.89 +0.02 53 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.95 +0.01 53 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.02 +0.02 53 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 1.09 +0.02 53 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.15 +0.01 53 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.22 +0.01 53 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.30 +0.02 53 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.37 +0.01 53 0 0 0
TOTAL PUT 545 11,473 +264
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$ 59.30
28MAR25 43.00 C 0.00 0.00 0.00 16.41 -0.06 48 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 15.42 -0.06 49 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 14.44 -0.06 51 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 13.46 -0.06 51 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 12.49 -0.07 50 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 11.53 -0.07 50 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 10.59 -0.08 50 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 9.63 -0.22 48 0 4 0
28MAR25 52.50 C 0.00 0.00 0.00 7.39 -0.27 47 0 14 0
28MAR25 55.00 C 0.00 0.00 0.00 5.45 -0.22 47 0 72 0
28MAR25 57.50 C 0.00 0.00 0.00 3.86 -0.26 48 0 55 0
28MAR25 60.00 C 0.00 0.00 0.00 2.67 -0.19 50 0 587 0
28MAR25 62.50 C 0.00 0.00 0.00 1.76 -0.13 51 0 560 0
28MAR25 65.00 C 1.21 1.21 1.11 1.10 -0.09 51 16 196 +15
28MAR25 67.50 C 0.75 0.75 0.73 0.65 -0.07 51 2 139 +1
28MAR25 70.00 C 0.45 0.45 0.44 0.37 -0.05 51 31 138 +30
28MAR25 72.50 C 0.00 0.00 0.00 0.20 -0.03 51 0 151 0
28MAR25 75.00 C 0.16 0.16 0.16 0.10 -0.03 50 15 93 +15
28MAR25 77.50 C 0.00 0.00 0.00 0.06 -0.01 52 0 26 0
28MAR25 80.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 10 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 66 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 15.68 -0.07 43 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 14.74 -0.07 44 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 13.81 -0.07 44 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 12.90 -0.07 44 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 12.00 -0.09 43 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 11.14 -0.08 44 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 10.22 -0.22 42 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 8.27 -0.19 43 0 36 0
29APR25 55.00 C 0.00 0.00 0.00 6.47 -0.21 42 0 103 0
29APR25 57.50 C 0.00 0.00 0.00 4.98 -0.27 42 0 209 0
29APR25 60.00 C 0.00 0.00 0.00 3.81 -0.21 43 0 315 0
29APR25 62.50 C 0.00 0.00 0.00 2.86 -0.16 44 0 148 0
29APR25 65.00 C 0.00 0.00 0.00 2.10 -0.10 44 0 19 0
29APR25 67.50 C 0.00 0.00 0.00 1.48 -0.09 44 0 23 0
29APR25 70.00 C 0.00 0.00 0.00 1.03 -0.07 44 0 9 0
29APR25 72.50 C 0.00 0.00 0.00 0.70 -0.06 44 0 10 0
29APR25 75.00 C 0.00 0.00 0.00 0.47 -0.04 44 0 78 0
29APR25 77.50 C 0.00 0.00 0.00 0.31 -0.03 44 0 22 0
29APR25 80.00 C 0.00 0.00 0.00 0.20 -0.03 44 0 1 0
29APR25 82.50 C 0.00 0.00 0.00 0.13 -0.02 44 0 1 0
29APR25 85.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 16.01 -0.07 42 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 15.11 -0.07 42 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 14.22 -0.08 42 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 13.36 -0.08 42 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 12.52 -0.09 42 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 11.71 -0.09 42 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 10.88 -0.20 42 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 9.02 -0.22 42 0 6 0
29MAY25 55.00 C 0.00 0.00 0.00 7.34 -0.26 41 0 45 0
29MAY25 57.50 C 5.84 5.84 5.84 5.91 -0.26 41 15 97 +15
29MAY25 60.00 C 4.53 4.53 4.53 4.76 -0.20 42 15 60 -15
29MAY25 62.50 C 0.00 0.00 0.00 3.78 -0.18 43 0 16 0
29MAY25 65.00 C 0.00 0.00 0.00 2.99 -0.09 43 0 2 0
29MAY25 67.50 C 0.00 0.00 0.00 2.29 -0.08 43 0 30 0
29MAY25 70.00 C 0.00 0.00 0.00 1.73 -0.07 43 0 51 0
29MAY25 72.50 C 0.00 0.00 0.00 1.30 -0.06 43 0 24 0
29MAY25 75.00 C 0.00 0.00 0.00 0.96 -0.05 43 0 45 0
29MAY25 77.50 C 0.00 0.00 0.00 0.68 -0.05 42 0 17 0
29MAY25 80.00 C 0.00 0.00 0.00 0.50 -0.03 42 0 12 0
29MAY25 82.50 C 0.00 0.00 0.00 0.36 -0.03 42 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 17.03 -0.08 42 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 16.13 -0.08 43 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 15.25 -0.09 43 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 14.39 -0.09 43 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 13.56 -0.09 43 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 12.73 -0.10 43 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 11.96 -0.10 43 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 11.23 -0.16 43 0 3 0
27JUN25 52.50 C 0.00 0.00 0.00 9.43 -0.19 43 0 6 0
27JUN25 55.00 C 0.00 0.00 0.00 7.79 -0.27 42 0 6 0
27JUN25 57.50 C 0.00 0.00 0.00 6.48 -0.21 43 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 5.26 -0.26 43 0 15 0
27JUN25 62.50 C 0.00 0.00 0.00 4.34 -0.16 43 0 15 0
27JUN25 65.00 C 0.00 0.00 0.00 3.50 -0.12 43 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 2.77 -0.11 43 0 6 0
27JUN25 70.00 C 0.00 0.00 0.00 2.17 -0.11 43 0 11 0
27JUN25 72.50 C 0.00 0.00 0.00 1.71 -0.09 43 0 15 0
27JUN25 75.00 C 0.00 0.00 0.00 1.33 -0.08 43 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 0.99 -0.07 43 0 15 0
27JUN25 80.00 C 0.00 0.00 0.00 0.77 -0.06 43 0 33 0
27JUN25 82.50 C 0.00 0.00 0.00 0.59 -0.05 43 0 15 0
27JUN25 85.00 C 0.00 0.00 0.00 0.44 -0.05 43 0 15 0
27JUN25 87.50 C 0.00 0.00 0.00 0.34 -0.04 43 0 13 0
27JUN25 90.00 C 0.00 0.00 0.00 0.26 -0.02 43 0 1 0
27JUN25 92.50 C 0.00 0.00 0.00 0.19 -0.03 42 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
27JUN25 110.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 17.57 -0.11 43 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 16.76 -0.11 43 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 15.97 -0.13 43 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 15.23 -0.12 43 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 14.49 -0.12 43 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 13.77 -0.14 43 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 13.11 -0.13 43 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 12.44 -0.14 43 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 10.92 -0.15 43 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 9.53 -0.15 43 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 8.29 -0.15 43 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 7.21 -0.15 43 0 15 0
29SEP25 62.50 C 0.00 0.00 0.00 6.22 -0.14 43 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 5.36 -0.15 43 0 30 0
29SEP25 67.50 C 0.00 0.00 0.00 4.62 -0.14 43 0 30 0
29SEP25 70.00 C 0.00 0.00 0.00 3.94 -0.14 43 0 18 0
29SEP25 72.50 C 0.00 0.00 0.00 3.39 -0.13 43 0 45 0
29SEP25 75.00 C 0.00 0.00 0.00 2.87 -0.13 43 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 2.47 -0.11 43 0 45 0
29SEP25 80.00 C 0.00 0.00 0.00 2.08 -0.11 43 0 15 0
29SEP25 82.50 C 0.00 0.00 0.00 1.78 -0.10 43 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 1.50 -0.09 43 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 1.28 -0.07 43 0 5 0
29SEP25 90.00 C 0.00 0.00 0.00 1.08 -0.08 43 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 0.91 -0.06 43 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 0.77 -0.06 43 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 0.64 -0.06 43 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 0.55 -0.04 43 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 0.46 -0.05 43 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 0.39 -0.03 43 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 0.33 -0.03 43 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 0.27 -0.04 43 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 17.75 -0.13 43 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 17.05 -0.13 43 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 16.36 -0.14 43 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 15.72 -0.15 43 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 15.09 -0.15 43 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 14.46 -0.15 43 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 13.86 -0.16 43 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 12.47 -0.16 43 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 11.19 -0.16 43 0 8 0
30DEC25 57.50 C 0.00 0.00 0.00 9.99 -0.17 43 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 8.95 -0.16 43 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 7.94 -0.17 43 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 7.10 -0.17 43 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 6.28 -0.17 43 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 5.61 -0.16 43 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 4.95 -0.17 43 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 4.40 -0.15 43 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 3.90 -0.15 43 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 3.44 -0.12 43 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 3.06 -0.13 43 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 2.68 -0.13 43 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 18.81 -0.14 43 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.17 -0.15 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.55 -0.16 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.93 -0.16 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.32 -0.15 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.74 -0.16 43 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.19 -0.17 43 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 13.83 -0.17 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.62 -0.17 43 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.45 -0.18 43 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 10.43 -0.18 43 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 9.45 -0.18 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.58 -0.18 43 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 7.78 -0.19 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 7.03 -0.17 43 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 6.39 -0.18 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 5.76 -0.18 43 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 5.23 -0.16 43 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 4.74 -0.16 43 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 4.25 -0.17 43 0 0 0
TOTAL CALL 94 3,959 +61
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 81 0
28MAR25 44.00 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.03 0.00 51 0 79 0
28MAR25 46.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 81 0
28MAR25 47.00 P 0.10 0.10 0.10 0.08 -0.01 51 18 74 +15
28MAR25 48.00 P 0.00 0.00 0.00 0.12 -0.02 51 0 186 0
28MAR25 49.00 P 0.00 0.00 0.00 0.18 -0.02 51 0 92 0
28MAR25 50.00 P 0.30 0.30 0.30 0.26 -0.03 51 3 570 0
28MAR25 52.50 P 0.57 0.57 0.55 0.56 -0.05 50 30 255 +30
28MAR25 55.00 P 1.25 1.25 1.07 1.12 -0.05 50 57 410 +57
28MAR25 57.50 P 2.10 2.22 2.04 2.01 -0.03 50 163 496 +111
28MAR25 60.00 P 3.20 3.26 3.20 3.28 +0.01 51 12 198 -2
28MAR25 62.50 P 4.85 4.85 4.85 4.92 +0.09 52 2 73 0
28MAR25 65.00 P 0.00 0.00 0.00 6.74 +0.09 52 0 38 0
28MAR25 67.50 P 0.00 0.00 0.00 8.71 0.00 50 0 25 0
28MAR25 70.00 P 0.00 0.00 0.00 10.94 0.00 50 0 3 0
28MAR25 72.50 P 0.00 0.00 0.00 13.29 +0.02 50 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 15.73 +0.04 51 0 15 0
28MAR25 77.50 P 0.00 0.00 0.00 18.20 +0.05 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 20.70 +0.05 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 23.20 +0.05 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 25.70 +0.05 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 28.20 +0.05 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 30.70 +0.05 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 33.20 +0.05 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 35.70 +0.05 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 38.20 +0.05 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 40.70 +0.05 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 43.20 +0.05 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 45.70 +0.05 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 48.20 +0.05 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 50.70 +0.05 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 0.12 -0.02 43 0 1 0
29APR25 45.00 P 0.00 0.00 0.00 0.17 -0.01 43 0 55 0
29APR25 46.00 P 0.00 0.00 0.00 0.24 -0.02 44 0 59 0
29APR25 47.00 P 0.00 0.00 0.00 0.33 -0.02 44 0 154 0
29APR25 48.00 P 0.00 0.00 0.00 0.43 -0.03 44 0 72 0
29APR25 49.00 P 0.00 0.00 0.00 0.55 -0.04 43 0 29 0
29APR25 50.00 P 0.71 0.71 0.71 0.69 -0.04 43 8 17 +1
29APR25 52.50 P 1.24 1.24 1.24 1.20 -0.04 43 3 113 -3
29APR25 55.00 P 0.00 0.00 0.00 1.95 -0.03 43 0 223 0
29APR25 57.50 P 2.98 2.98 2.98 2.96 -0.02 43 4 248 +4
29APR25 60.00 P 0.00 0.00 0.00 4.24 +0.04 44 0 383 0
29APR25 62.50 P 0.00 0.00 0.00 5.85 +0.11 45 0 147 0
29APR25 65.00 P 0.00 0.00 0.00 7.59 +0.06 45 0 27 0
29APR25 67.50 P 0.00 0.00 0.00 9.33 -0.03 43 0 17 0
29APR25 70.00 P 0.00 0.00 0.00 11.39 -0.02 43 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 13.60 0.00 44 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 15.90 +0.01 43 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 18.28 +0.03 43 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 20.72 +0.04 44 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 23.20 +0.05 0 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 25.70 +0.05 0 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 0.31 -0.01 42 0 2 0
29MAY25 45.00 P 0.00 0.00 0.00 0.40 -0.02 42 0 2 0
29MAY25 46.00 P 0.54 0.54 0.54 0.50 -0.04 42 2 52 +2
29MAY25 47.00 P 0.00 0.00 0.00 0.65 -0.03 43 0 126 0
29MAY25 48.00 P 0.00 0.00 0.00 0.79 -0.03 42 0 56 0
29MAY25 49.00 P 0.00 0.00 0.00 0.95 -0.03 42 0 0 0
29MAY25 50.00 P 1.21 1.21 1.20 1.14 -0.03 42 37 37 +37
29MAY25 52.50 P 0.00 0.00 0.00 1.78 -0.02 42 0 11 0
29MAY25 55.00 P 0.00 0.00 0.00 2.63 -0.01 42 0 32 0
29MAY25 57.50 P 0.00 0.00 0.00 3.71 +0.04 42 0 67 0
29MAY25 60.00 P 0.00 0.00 0.00 5.00 +0.06 42 0 15 0
29MAY25 62.50 P 0.00 0.00 0.00 6.58 +0.12 43 0 3 0
29MAY25 65.00 P 0.00 0.00 0.00 8.28 +0.07 44 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 9.92 -0.02 42 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 11.89 -0.01 42 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 13.99 0.00 42 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 16.19 0.00 42 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 18.48 +0.02 42 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 20.84 +0.03 42 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 23.25 +0.04 42 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 25.71 +0.05 43 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 0.55 -0.03 43 0 288 0
27JUN25 44.00 P 0.00 0.00 0.00 0.68 -0.04 43 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.83 -0.04 43 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.97 -0.07 42 0 22 0
27JUN25 47.00 P 0.00 0.00 0.00 1.17 -0.04 42 0 8 0
27JUN25 48.00 P 0.00 0.00 0.00 1.37 -0.06 42 0 22 0
27JUN25 49.00 P 0.00 0.00 0.00 1.63 -0.05 42 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 1.88 -0.06 42 0 14 0
27JUN25 52.50 P 0.00 0.00 0.00 2.69 -0.05 42 0 10 0
27JUN25 55.00 P 0.00 0.00 0.00 3.71 -0.01 42 0 21 0
27JUN25 57.50 P 0.00 0.00 0.00 4.98 +0.10 43 0 3 0
27JUN25 60.00 P 0.00 0.00 0.00 6.32 +0.06 43 0 0 0
27JUN25 62.50 P 8.11 8.11 8.03 7.95 +0.13 43 30 15 -6
27JUN25 65.00 P 0.00 0.00 0.00 9.57 +0.06 43 0 22 0
27JUN25 67.50 P 0.00 0.00 0.00 11.37 -0.05 43 0 1 0
27JUN25 70.00 P 0.00 0.00 0.00 13.31 -0.04 43 0 1 0
27JUN25 72.50 P 0.00 0.00 0.00 15.36 -0.04 43 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 17.49 -0.02 43 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 19.69 0.00 43 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 21.95 -0.01 43 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 24.26 +0.01 43 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 26.60 +0.01 43 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 28.98 +0.02 43 0 2 0
27JUN25 90.00 P 0.00 0.00 0.00 31.38 +0.04 43 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 33.80 +0.04 43 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 36.23 +0.05 43 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 38.67 +0.05 43 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 41.12 +0.05 43 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 43.57 +0.05 42 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 46.04 +0.06 43 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 48.50 +0.05 43 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 50.97 +0.06 43 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 1.38 -0.05 43 0 182 0
29SEP25 44.00 P 0.00 0.00 0.00 1.58 -0.06 43 0 1 0
29SEP25 45.00 P 0.00 0.00 0.00 1.81 -0.07 43 0 3 0
29SEP25 46.00 P 0.00 0.00 0.00 2.08 -0.07 43 0 2 0
29SEP25 47.00 P 0.00 0.00 0.00 2.35 -0.07 43 0 12 0
29SEP25 48.00 P 0.00 0.00 0.00 2.64 -0.08 43 0 10 0
29SEP25 49.00 P 0.00 0.00 0.00 2.98 -0.08 43 0 3 0
29SEP25 50.00 P 0.00 0.00 0.00 3.32 -0.08 43 0 4 0
29SEP25 52.50 P 0.00 0.00 0.00 4.29 -0.09 43 0 21 0
29SEP25 55.00 P 0.00 0.00 0.00 5.39 -0.10 43 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 6.63 -0.10 43 0 15 0
29SEP25 60.00 P 0.00 0.00 0.00 8.03 -0.10 43 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 9.53 -0.09 43 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 11.16 -0.09 43 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 12.91 -0.07 43 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 14.72 -0.08 43 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 16.67 -0.06 43 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 18.65 -0.06 43 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 20.74 -0.05 43 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 22.86 -0.04 43 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 25.07 -0.02 43 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 27.29 -0.02 43 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 29.57 -0.01 43 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 31.88 0.00 43 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 34.22 +0.02 43 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 36.58 +0.02 43 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 38.96 +0.03 43 0 2 0
29SEP25 100.00 P 0.00 0.00 0.00 41.36 +0.03 43 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 43.78 +0.05 43 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 46.20 +0.05 43 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 48.64 +0.06 43 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 51.08 +0.06 43 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 2.40 -0.08 43 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 2.67 -0.08 43 0 7 0
30DEC25 46.00 P 0.00 0.00 0.00 2.96 -0.09 43 0 3 0
30DEC25 47.00 P 0.00 0.00 0.00 3.31 -0.09 43 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 3.65 -0.09 43 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 4.00 -0.09 43 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 4.38 -0.10 43 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 5.43 -0.10 43 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 6.60 -0.11 43 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 7.85 -0.12 43 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 9.27 -0.11 43 0 100 0
30DEC25 62.50 P 0.00 0.00 0.00 10.74 -0.11 43 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.37 -0.11 43 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 14.03 -0.11 43 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 15.84 -0.10 43 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 17.68 -0.10 43 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 19.63 -0.08 43 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 21.62 -0.08 43 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 23.68 -0.06 43 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 25.80 -0.06 43 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 27.94 -0.06 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.08 -0.09 43 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.41 -0.10 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 3.76 -0.10 43 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 4.10 -0.11 43 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.46 -0.10 43 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 4.85 -0.11 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.27 -0.11 43 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 6.34 -0.11 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 7.56 -0.12 43 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 8.83 -0.13 43 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.26 -0.13 43 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.74 -0.13 43 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.34 -0.12 43 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.00 -0.12 43 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.74 -0.11 43 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.57 -0.12 43 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.44 -0.11 43 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.40 -0.09 43 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 24.41 -0.09 43 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 26.44 -0.09 43 0 0 0
TOTAL PUT 369 5,434 +246
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$ 56.30
28MAR25 9.75 C 0.00 0.00 0.00 46.57 +1.35 0 0 18 0
28MAR25 10.00 C 0.00 0.00 0.00 46.32 +1.34 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 45.83 +1.35 226 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 45.33 +1.35 215 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 44.83 +1.35 202 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 44.33 +1.35 185 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 43.83 +1.35 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 43.33 +1.35 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 42.83 +1.35 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 42.33 +1.34 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 41.84 +1.35 185 0 43 0
28MAR25 15.00 C 0.00 0.00 0.00 41.34 +1.35 176 0 22 0
28MAR25 15.50 C 0.00 0.00 0.00 40.84 +1.35 166 0 35 0
28MAR25 16.00 C 0.00 0.00 0.00 40.34 +1.35 155 0 27 0
28MAR25 16.50 C 0.00 0.00 0.00 39.84 +1.35 131 0 34 0
28MAR25 17.00 C 0.00 0.00 0.00 39.32 +1.33 0 0 406 0
28MAR25 17.50 C 0.00 0.00 0.00 38.84 +1.35 0 0 69 0
28MAR25 18.00 C 38.20 38.20 37.70 38.34 +1.34 0 30 963 -30
28MAR25 18.50 C 0.00 0.00 0.00 37.84 +1.34 0 0 20 0
28MAR25 19.00 C 0.00 0.00 0.00 37.35 +1.35 146 0 15 0
28MAR25 19.50 C 0.00 0.00 0.00 36.85 +1.35 139 0 38 0
28MAR25 20.00 C 0.00 0.00 0.00 36.35 +1.35 130 0 35 0
28MAR25 21.00 C 35.25 35.25 34.55 35.35 +1.35 0 30 52 -25
28MAR25 22.00 C 0.00 0.00 0.00 34.35 +1.34 0 0 111 0
28MAR25 23.00 C 0.00 0.00 0.00 33.36 +1.35 122 0 143 0
28MAR25 24.00 C 0.00 0.00 0.00 32.36 +1.35 109 0 60 0
28MAR25 25.00 C 0.00 0.00 0.00 31.36 +1.35 0 0 80 0
28MAR25 26.00 C 0.00 0.00 0.00 30.36 +1.34 0 0 81 0
28MAR25 27.00 C 0.00 0.00 0.00 29.37 +1.35 102 0 155 0
28MAR25 28.00 C 0.00 0.00 0.00 28.37 +1.35 92 0 69 0
28MAR25 29.00 C 0.00 0.00 0.00 27.37 +1.35 0 0 14 0
28MAR25 30.00 C 0.00 0.00 0.00 26.37 +1.34 0 0 40 0
28MAR25 31.00 C 0.00 0.00 0.00 25.38 +1.35 84 0 52 0
28MAR25 32.00 C 0.00 0.00 0.00 24.38 +1.34 76 0 116 0
28MAR25 33.00 C 0.00 0.00 0.00 23.39 +1.35 82 0 228 0
28MAR25 34.00 C 0.00 0.00 0.00 22.39 +1.34 75 0 126 0
28MAR25 35.00 C 22.10 22.10 20.70 21.40 +1.34 77 31 85 -15
28MAR25 36.00 C 0.00 0.00 0.00 20.41 +1.33 76 0 124 0
28MAR25 37.00 C 0.00 0.00 0.00 19.43 +1.33 77 0 228 0
28MAR25 38.00 C 20.00 20.00 20.00 18.45 +1.32 77 3 28 -1
28MAR25 39.00 C 0.00 0.00 0.00 17.48 +1.31 77 0 143 0
28MAR25 40.00 C 17.40 17.40 17.38 16.52 +1.46 77 2 180 0
28MAR25 41.00 C 0.00 0.00 0.00 15.57 +1.28 77 0 58 0
28MAR25 42.00 C 0.00 0.00 0.00 14.64 +1.26 77 0 77 0
28MAR25 43.00 C 12.70 14.35 12.70 13.72 +1.37 77 2 262 0
28MAR25 44.00 C 0.00 0.00 0.00 12.82 +1.37 77 0 92 0
28MAR25 45.00 C 12.80 12.80 12.80 11.94 +1.34 76 97 164 0
28MAR25 46.00 C 12.33 12.40 12.33 11.07 +1.28 76 11 185 0
28MAR25 47.00 C 0.00 0.00 0.00 10.16 +1.13 73 0 106 0
28MAR25 48.00 C 9.52 9.52 9.52 9.37 +1.18 73 1 367 -1
28MAR25 49.00 C 9.00 9.00 8.00 8.65 +1.12 75 11 96 -10
28MAR25 50.00 C 8.80 9.00 7.19 7.92 +1.10 75 14 471 -2
28MAR25 52.50 C 6.30 7.55 5.98 6.32 +0.95 76 60 317 -21
28MAR25 55.00 C 4.50 6.04 4.33 4.92 +0.76 76 312 712 -60
28MAR25 57.50 C 4.33 4.66 3.61 3.88 +0.70 78 93 264 -2
28MAR25 60.00 C 3.43 3.80 2.65 2.92 +0.50 78 351 891 -10
28MAR25 62.50 C 2.39 3.00 2.08 2.15 +0.40 78 108 599 -2
28MAR25 65.00 C 2.10 2.26 1.59 1.55 +0.30 78 122 411 +19
28MAR25 67.50 C 1.60 1.81 1.30 1.11 +0.23 78 41 284 +6
28MAR25 70.00 C 1.36 1.50 0.94 0.78 +0.17 77 151 237 -4
28MAR25 72.50 C 1.00 1.09 0.73 0.54 +0.12 77 70 102 -21
28MAR25 75.00 C 0.90 0.90 0.60 0.37 +0.09 77 17 139 +2
28MAR25 77.50 C 0.70 0.72 0.58 0.25 +0.06 77 4 20 +1
28MAR25 80.00 C 0.45 0.61 0.38 0.17 +0.04 77 43 141 +25
28MAR25 82.50 C 0.50 0.50 0.38 0.11 +0.03 77 11 21 +4
28MAR25 85.00 C 0.39 0.39 0.30 0.08 +0.02 78 8 9 -2
28MAR25 87.50 C 0.00 0.00 0.00 0.05 +0.01 77 0 6 0
28MAR25 90.00 C 0.25 0.28 0.18 0.04 +0.01 79 29 150 +4
29APR25 20.00 C 0.00 0.00 0.00 36.42 +1.35 83 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 35.42 +1.34 0 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 34.43 +1.35 0 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 33.44 +1.35 77 0 5 0
29APR25 24.00 C 0.00 0.00 0.00 32.44 +1.34 0 0 6 0
29APR25 25.00 C 0.00 0.00 0.00 31.45 +1.35 67 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 30.46 +1.35 70 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 29.47 +1.35 70 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 28.48 +1.34 69 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 27.50 +1.35 71 0 2 0
29APR25 30.00 C 0.00 0.00 0.00 26.52 +1.35 72 0 29 0
29APR25 31.00 C 0.00 0.00 0.00 25.54 +1.34 71 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 24.57 +1.34 71 0 6 0
29APR25 33.00 C 0.00 0.00 0.00 23.61 +1.34 72 0 474 0
29APR25 34.00 C 0.00 0.00 0.00 22.65 +1.34 71 0 734 0
29APR25 35.00 C 0.00 0.00 0.00 21.71 +1.34 72 0 593 0
29APR25 36.00 C 0.00 0.00 0.00 20.77 +1.33 71 0 348 0
29APR25 37.00 C 0.00 0.00 0.00 19.85 +1.32 71 0 94 0
29APR25 38.00 C 0.00 0.00 0.00 18.95 +1.32 72 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 18.06 +1.31 72 0 55 0
29APR25 40.00 C 0.00 0.00 0.00 17.18 +1.30 71 0 317 0
29APR25 41.00 C 0.00 0.00 0.00 16.33 +1.29 71 0 348 0
29APR25 42.00 C 0.00 0.00 0.00 15.50 +1.28 71 0 92 0
29APR25 43.00 C 0.00 0.00 0.00 14.68 +1.54 71 0 30 0
29APR25 44.00 C 0.00 0.00 0.00 13.67 +1.31 67 0 35 0
29APR25 45.00 C 0.00 0.00 0.00 12.90 +1.35 67 0 43 0
29APR25 46.00 C 0.00 0.00 0.00 12.14 +1.29 67 0 62 0
29APR25 47.00 C 0.00 0.00 0.00 11.40 +1.22 67 0 202 0
29APR25 48.00 C 11.55 11.55 11.55 10.71 +1.17 67 1 49 0
29APR25 49.00 C 0.00 0.00 0.00 10.05 +1.12 67 0 77 0
29APR25 50.00 C 10.10 10.10 10.10 9.47 +1.12 68 4 87 0
29APR25 52.50 C 9.05 9.05 8.67 8.06 +0.93 69 2 190 0
29APR25 55.00 C 7.31 7.72 7.00 6.85 +0.88 70 24 251 +1
29APR25 57.50 C 6.71 6.71 5.82 5.82 +0.79 71 56 166 +20
29APR25 60.00 C 5.35 5.73 4.55 4.98 +0.80 73 37 1,136 +10
29APR25 62.50 C 4.54 4.54 4.07 4.12 +0.72 73 8 152 -1
29APR25 65.00 C 4.03 4.30 3.42 3.39 +0.64 73 25 250 +23
29APR25 67.50 C 3.48 3.48 3.15 2.77 +0.56 72 17 276 +16
29APR25 70.00 C 3.10 3.15 2.80 2.26 +0.49 72 12 85 -3
29APR25 72.50 C 2.66 2.94 2.34 1.83 +0.42 72 10 20 0
29APR25 75.00 C 2.42 2.42 2.30 1.48 +0.36 72 12 23 -3
29APR25 77.50 C 0.00 0.00 0.00 1.19 +0.30 72 0 7 0
29APR25 80.00 C 0.00 0.00 0.00 0.96 +0.26 72 0 17 0
29APR25 82.50 C 0.00 0.00 0.00 0.77 +0.22 72 0 14 0
29APR25 85.00 C 1.66 1.66 1.41 0.61 +0.18 72 3 8 +1
29APR25 87.50 C 1.30 1.30 1.30 0.49 +0.15 72 1 5 +1
29APR25 90.00 C 1.27 1.29 1.27 0.39 +0.13 72 2 25 +1
29MAY25 29.00 C 0.00 0.00 0.00 27.67 +1.35 69 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 26.71 +1.35 68 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 25.76 +1.35 68 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 24.83 +1.35 69 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 23.90 +1.35 69 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 22.98 +1.34 68 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 22.08 +1.34 68 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 21.19 +1.33 68 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 20.32 +1.33 68 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 19.47 +1.33 69 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 18.63 +1.32 68 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 17.81 +1.31 68 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 17.02 +1.31 69 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 16.24 +1.29 68 0 16 0
29MAY25 43.00 C 0.00 0.00 0.00 15.13 +1.24 63 0 295 0
29MAY25 44.00 C 0.00 0.00 0.00 14.37 +1.20 63 0 281 0
29MAY25 45.00 C 0.00 0.00 0.00 13.68 +1.27 63 0 32 0
29MAY25 46.00 C 0.00 0.00 0.00 12.96 +1.20 63 0 236 0
29MAY25 47.00 C 0.00 0.00 0.00 12.31 +1.16 64 0 273 0
29MAY25 48.00 C 0.00 0.00 0.00 11.69 +1.10 64 0 384 0
29MAY25 49.00 C 0.00 0.00 0.00 11.09 +1.14 65 0 1,136 0
29MAY25 50.00 C 0.00 0.00 0.00 10.54 +1.15 65 0 1,193 0
29MAY25 52.50 C 10.28 10.30 9.03 9.19 +0.89 66 6 450 -6
29MAY25 55.00 C 9.15 9.15 7.80 8.12 +0.94 68 13 97 +9
29MAY25 57.50 C 7.61 7.93 7.50 7.12 +0.92 69 14 21 -4
29MAY25 60.00 C 6.80 7.11 6.40 6.25 +0.86 70 53 71 +20
29MAY25 62.50 C 0.00 0.00 0.00 5.43 +0.85 70 0 29 0
29MAY25 65.00 C 4.50 4.50 4.50 4.65 +0.78 70 2 93 0
29MAY25 67.50 C 0.00 0.00 0.00 3.98 +0.71 70 0 74 0
29MAY25 70.00 C 4.50 4.50 3.80 3.39 +0.64 69 2 67 +1
29MAY25 72.50 C 3.98 4.08 3.48 2.89 +0.58 69 4 20 -2
29MAY25 75.00 C 0.00 0.00 0.00 2.45 +0.52 69 0 4 0
29MAY25 77.50 C 3.31 3.31 2.80 2.08 +0.46 69 7 15 -2
29MAY25 80.00 C 0.00 0.00 0.00 1.76 +0.41 69 0 6 0
29MAY25 82.50 C 0.00 0.00 0.00 1.49 +0.36 69 0 3 0
29MAY25 85.00 C 0.00 0.00 0.00 1.26 +0.32 69 0 1 0
29MAY25 87.50 C 1.97 1.97 1.97 1.06 +0.28 69 2 5 0
29MAY25 90.00 C 0.00 0.00 0.00 0.90 +0.25 69 0 27 0
27JUN25 11.00 C 0.00 0.00 0.00 45.44 +1.35 97 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 44.94 +1.35 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 44.45 +1.35 86 0 14 0
27JUN25 12.50 C 0.00 0.00 0.00 43.95 +1.34 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 43.46 +1.35 0 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 42.97 +1.35 83 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 42.47 +1.35 0 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 41.98 +1.35 73 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 41.49 +1.35 80 0 1 0
27JUN25 15.50 C 0.00 0.00 0.00 40.99 +1.35 0 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 40.50 +1.35 72 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 40.00 +1.34 0 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 39.51 +1.35 58 0 26 0
27JUN25 17.50 C 0.00 0.00 0.00 39.02 +1.35 70 0 77 0
27JUN25 18.00 C 0.00 0.00 0.00 38.53 +1.35 72 0 63 0
27JUN25 18.50 C 0.00 0.00 0.00 38.03 +1.35 62 0 16 0
27JUN25 19.00 C 0.00 0.00 0.00 37.54 +1.35 67 0 24 0
27JUN25 19.50 C 0.00 0.00 0.00 37.05 +1.35 68 0 1 0
27JUN25 20.00 C 0.00 0.00 0.00 36.56 +1.35 69 0 61 0
27JUN25 21.00 C 0.00 0.00 0.00 35.68 +1.47 87 0 427 0
27JUN25 22.00 C 0.00 0.00 0.00 34.59 +1.35 65 0 5 0
27JUN25 23.00 C 0.00 0.00 0.00 33.62 +1.35 67 0 5 0
27JUN25 24.00 C 0.00 0.00 0.00 32.64 +1.35 66 0 10 0
27JUN25 25.00 C 0.00 0.00 0.00 31.67 +1.35 66 0 27 0
27JUN25 26.00 C 0.00 0.00 0.00 30.71 +1.35 67 0 94 0
27JUN25 27.00 C 0.00 0.00 0.00 29.75 +1.35 66 0 31 0
27JUN25 28.00 C 0.00 0.00 0.00 28.80 +1.35 66 0 10 0
27JUN25 29.00 C 0.00 0.00 0.00 27.86 +1.35 66 0 31 0
27JUN25 30.00 C 0.00 0.00 0.00 26.93 +1.35 66 0 32 0
27JUN25 31.00 C 0.00 0.00 0.00 26.01 +1.35 66 0 14 0
27JUN25 32.00 C 0.00 0.00 0.00 25.10 +1.35 66 0 30 0
27JUN25 33.00 C 0.00 0.00 0.00 24.21 +1.36 67 0 112 0
27JUN25 34.00 C 0.00 0.00 0.00 23.33 +1.35 67 0 143 0
27JUN25 35.00 C 0.00 0.00 0.00 22.46 +1.35 67 0 25 0
27JUN25 36.00 C 0.00 0.00 0.00 21.61 +1.34 67 0 50 0
27JUN25 37.00 C 0.00 0.00 0.00 20.78 +1.34 67 0 25 0
27JUN25 38.00 C 0.00 0.00 0.00 19.96 +1.33 67 0 26 0
27JUN25 39.00 C 0.00 0.00 0.00 19.17 +1.33 67 0 56 0
27JUN25 40.00 C 0.00 0.00 0.00 18.39 +1.32 67 0 402 0
27JUN25 41.00 C 0.00 0.00 0.00 17.63 +1.70 67 0 74 0
27JUN25 42.00 C 0.00 0.00 0.00 16.89 +1.30 67 0 36 0
27JUN25 43.00 C 0.00 0.00 0.00 16.18 +1.30 67 0 14 0
27JUN25 44.00 C 0.00 0.00 0.00 15.48 +1.28 67 0 2 0
27JUN25 45.00 C 0.00 0.00 0.00 14.81 +1.27 67 0 140 0
27JUN25 46.00 C 0.00 0.00 0.00 14.15 +1.25 67 0 8 0
27JUN25 47.00 C 0.00 0.00 0.00 13.52 +1.24 67 0 34 0
27JUN25 48.00 C 0.00 0.00 0.00 12.91 +1.56 67 0 101 0
27JUN25 49.00 C 12.50 12.50 12.50 12.09 +1.29 64 1 30 0
27JUN25 50.00 C 0.00 0.00 0.00 11.54 +1.21 65 0 60 0
27JUN25 52.50 C 11.15 11.15 10.20 10.25 +1.17 65 2 16 0
27JUN25 55.00 C 0.00 0.00 0.00 9.21 +1.09 67 0 33 0
27JUN25 57.50 C 8.60 8.60 8.60 8.13 +1.00 67 2 28 +2
27JUN25 60.00 C 7.08 7.96 7.08 7.33 +0.96 68 3 236 +1
27JUN25 62.50 C 0.00 0.00 0.00 6.47 +0.93 68 1 21 +1
27JUN25 65.00 C 5.64 5.64 5.64 5.67 +0.87 68 1 53 0
27JUN25 67.50 C 0.00 0.00 0.00 4.96 +0.80 68 0 80 0
27JUN25 70.00 C 4.94 4.98 4.94 4.34 +0.74 68 2 74 +1
27JUN25 72.50 C 0.00 0.00 0.00 3.79 +0.68 68 0 30 0
27JUN25 75.00 C 0.00 0.00 0.00 3.31 +0.63 67 0 33 0
27JUN25 77.50 C 0.00 0.00 0.00 2.88 +0.57 67 0 33 0
27JUN25 80.00 C 3.70 3.79 3.00 2.51 +0.52 67 64 221 -7
27JUN25 82.50 C 0.00 0.00 0.00 2.18 +0.47 67 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 1.90 +0.43 67 0 11 0
27JUN25 87.50 C 0.00 0.00 0.00 1.65 +0.39 67 0 23 0
27JUN25 90.00 C 0.00 0.00 0.00 1.43 +0.35 67 0 19 0
29SEP25 11.00 C 0.00 0.00 0.00 45.55 +1.35 69 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 45.06 +1.35 64 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 44.57 +1.35 54 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 44.08 +1.35 0 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 43.59 +1.34 0 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 43.11 +1.35 65 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 42.62 +1.35 62 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 42.13 +1.35 60 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 41.65 +1.35 65 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 41.16 +1.35 62 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 40.67 +1.35 60 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 40.19 +1.35 63 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 39.70 +1.35 61 0 4 0
29SEP25 17.50 C 0.00 0.00 0.00 39.22 +1.35 62 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 38.73 +1.34 60 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 38.25 +1.35 61 0 10 0
29SEP25 19.00 C 0.00 0.00 0.00 37.77 +1.35 61 0 22 0
29SEP25 19.50 C 0.00 0.00 0.00 37.29 +1.35 61 0 1 0
29SEP25 20.00 C 0.00 0.00 0.00 36.81 +1.35 61 0 28 0
29SEP25 21.00 C 0.00 0.00 0.00 35.86 +1.35 62 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 34.91 +1.35 62 0 1 0
29SEP25 23.00 C 0.00 0.00 0.00 33.97 +1.35 62 0 45 0
29SEP25 24.00 C 0.00 0.00 0.00 33.04 +1.35 62 0 136 0
29SEP25 25.00 C 0.00 0.00 0.00 32.12 +1.36 62 0 12 0
29SEP25 26.00 C 0.00 0.00 0.00 31.20 +1.35 62 0 33 0
29SEP25 27.00 C 0.00 0.00 0.00 30.30 +1.35 62 0 3 0
29SEP25 28.00 C 0.00 0.00 0.00 29.41 +1.35 62 0 9 0
29SEP25 29.00 C 0.00 0.00 0.00 28.53 +1.34 62 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 27.89 +1.75 66 0 98 0
29SEP25 31.00 C 0.00 0.00 0.00 26.82 +1.34 62 0 136 0
29SEP25 32.00 C 0.00 0.00 0.00 25.98 +1.33 62 0 1 0
29SEP25 33.00 C 0.00 0.00 0.00 25.16 +1.33 62 0 33 0
29SEP25 34.00 C 0.00 0.00 0.00 24.36 +1.33 62 0 20 0
29SEP25 35.00 C 0.00 0.00 0.00 23.57 +1.32 62 0 153 0
29SEP25 36.00 C 0.00 0.00 0.00 22.80 +1.31 62 0 9 0
29SEP25 37.00 C 0.00 0.00 0.00 22.05 +1.31 62 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 21.31 +1.30 62 0 30 0
29SEP25 39.00 C 0.00 0.00 0.00 20.59 +1.29 62 0 13 0
29SEP25 40.00 C 0.00 0.00 0.00 19.89 +1.28 62 0 24 0
29SEP25 41.00 C 0.00 0.00 0.00 19.21 +1.27 62 0 8 0
29SEP25 42.00 C 0.00 0.00 0.00 18.55 +1.27 62 0 61 0
29SEP25 43.00 C 0.00 0.00 0.00 17.90 +1.25 62 0 8 0
29SEP25 44.00 C 0.00 0.00 0.00 17.27 +1.24 62 0 0 0
29SEP25 45.00 C 17.00 17.00 17.00 16.66 +1.22 62 1 21 -1
29SEP25 46.00 C 0.00 0.00 0.00 16.07 +1.21 62 0 20 0
29SEP25 47.00 C 0.00 0.00 0.00 15.49 +1.20 62 0 8 0
29SEP25 48.00 C 0.00 0.00 0.00 14.94 +1.46 62 0 26 0
29SEP25 49.00 C 0.00 0.00 0.00 14.31 +1.35 61 0 9 0
29SEP25 50.00 C 0.00 0.00 0.00 13.80 +1.32 61 0 330 0
29SEP25 52.50 C 0.00 0.00 0.00 12.60 +1.29 61 0 20 0
29SEP25 55.00 C 12.30 12.30 12.30 11.41 +1.10 61 1 88 +1
29SEP25 57.50 C 0.00 0.00 0.00 10.44 +1.00 62 0 52 0
29SEP25 60.00 C 0.00 0.00 0.00 9.63 +0.95 62 0 20 0
29SEP25 62.50 C 0.00 0.00 0.00 8.84 +0.92 63 0 4 0
29SEP25 65.00 C 8.22 8.22 8.22 8.06 +0.92 63 1 4 0
29SEP25 67.50 C 0.00 0.00 0.00 7.31 +0.87 63 0 54 0
29SEP25 70.00 C 0.00 0.00 0.00 6.63 +0.82 63 0 15 0
29SEP25 72.50 C 0.00 0.00 0.00 6.02 +0.78 63 0 16 0
29SEP25 75.00 C 0.00 0.00 0.00 5.45 +0.73 63 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 4.94 +0.69 63 0 0 0
29SEP25 80.00 C 5.48 5.48 5.48 4.48 +0.65 62 1 3 0
29SEP25 82.50 C 0.00 0.00 0.00 4.06 +0.61 62 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 3.69 +0.58 62 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 3.34 +0.54 62 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 3.03 +0.50 62 0 15 0
30DEC25 18.00 C 0.00 0.00 0.00 38.97 +1.35 59 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 38.50 +1.35 59 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 38.03 +1.35 59 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 37.57 +1.35 59 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 37.10 +1.35 59 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 36.18 +1.35 59 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 35.27 +1.35 59 0 2 0
30DEC25 23.00 C 0.00 0.00 0.00 34.37 +1.35 59 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 33.48 +1.35 59 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 32.60 +1.34 59 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 31.74 +1.35 59 0 8 0
30DEC25 27.00 C 0.00 0.00 0.00 30.88 +1.34 59 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 30.04 +1.34 59 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 29.22 +1.34 59 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 28.41 +1.34 59 0 16 0
30DEC25 31.00 C 0.00 0.00 0.00 27.61 +1.33 59 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 26.83 +1.32 59 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 26.07 +1.32 59 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 25.32 +1.31 59 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 24.59 +1.31 59 0 9 0
30DEC25 36.00 C 0.00 0.00 0.00 23.87 +1.30 59 0 7 0
30DEC25 37.00 C 0.00 0.00 0.00 23.17 +1.29 59 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 22.49 +1.29 59 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 21.82 +1.27 59 0 0 0
30DEC25 40.00 C 20.90 20.90 20.90 21.17 +1.26 59 8 96 -1
30DEC25 41.00 C 0.00 0.00 0.00 20.54 +1.26 59 0 12 0
30DEC25 42.00 C 0.00 0.00 0.00 19.92 +1.25 59 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 19.32 +1.24 59 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 18.73 +1.22 59 0 4 0
30DEC25 45.00 C 0.00 0.00 0.00 18.16 +1.21 59 0 63 0
30DEC25 46.00 C 0.00 0.00 0.00 17.61 +1.20 59 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 17.07 +1.19 59 0 32 0
30DEC25 48.00 C 0.00 0.00 0.00 16.54 +1.56 59 0 9 0
30DEC25 49.00 C 0.00 0.00 0.00 15.87 +1.36 58 0 0 0
30DEC25 50.00 C 16.38 16.38 16.38 15.38 +1.34 58 1 44 -1
30DEC25 52.50 C 0.00 0.00 0.00 14.23 +1.26 59 0 6 0
30DEC25 55.00 C 0.00 0.00 0.00 13.21 +1.18 59 0 26 0
30DEC25 57.50 C 13.00 13.00 13.00 12.26 +1.11 59 1 286 -1
30DEC25 60.00 C 12.08 12.08 11.00 11.34 +1.02 59 108 356 +68
30DEC25 62.50 C 0.00 0.00 0.00 10.56 +0.95 60 0 1 0
30DEC25 65.00 C 0.00 0.00 0.00 9.82 +0.86 60 0 24 0
30DEC25 67.50 C 0.00 0.00 0.00 9.18 +0.90 61 0 15 0
30DEC25 70.00 C 0.00 0.00 0.00 8.49 +0.88 60 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 7.85 +0.84 60 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 7.25 +0.80 60 0 10 0
30DEC25 77.50 C 0.00 0.00 0.00 6.70 +0.77 60 0 0 0
30DEC25 80.00 C 6.89 6.90 6.45 6.19 +0.73 60 100 102 +100
30DEC25 82.50 C 0.00 0.00 0.00 5.73 +0.70 60 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 5.30 +0.67 60 0 1 0
30DEC25 87.50 C 0.00 0.00 0.00 4.90 +0.63 60 0 6 0
30DEC25 90.00 C 0.00 0.00 0.00 4.54 +0.61 60 0 37 0
30MAR26 42.00 C 0.00 0.00 0.00 21.04 +1.26 57 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.47 +1.25 57 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 19.92 +1.24 57 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.37 +1.23 57 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.85 +1.23 57 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.33 +1.21 57 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.83 +1.58 57 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.10 +1.30 56 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.63 +1.26 56 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.54 +1.21 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 14.54 +1.14 57 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 13.60 +1.07 57 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 12.75 +1.01 57 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 11.97 +0.95 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 11.26 +0.87 58 0 1 0
30MAR26 67.50 C 10.40 10.40 10.40 10.59 +0.87 58 8 8 +8
30MAR26 70.00 C 0.00 0.00 0.00 9.98 +0.93 59 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 9.34 +0.92 59 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 8.72 +0.88 58 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 8.15 +0.85 58 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 7.62 +0.82 58 0 2 0
TOTAL CALL 2,275 27,274 +108
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 255 0 26 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 251 0 18 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 244 0 3 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 238 0 36 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 231 0 25 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 225 0 34 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 219 0 87 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 214 0 180 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 208 0 4 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 203 0 48 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 198 0 48 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 193 0 149 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 188 0 114 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 184 0 822 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 180 0 31 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 175 0 48 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 171 0 133 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 167 0 901 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 163 0 54 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 159 0 151 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 156 0 60 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 152 0 175 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 145 0 137 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 139 0 115 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 132 0 91 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 126 0 656 0
28MAR25 25.00 P 0.02 0.02 0.02 0.01 0.00 121 10 262 -10
28MAR25 26.00 P 0.02 0.02 0.02 0.01 0.00 115 10 332 -10
28MAR25 27.00 P 0.02 0.02 0.02 0.01 0.00 110 10 251 0
28MAR25 28.00 P 0.02 0.02 0.02 0.01 0.00 105 13 274 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 100 0 347 0
28MAR25 30.00 P 0.01 0.01 0.01 0.01 0.00 95 2 327 +1
28MAR25 31.00 P 0.01 0.01 0.01 0.01 0.00 90 2 279 0
28MAR25 32.00 P 0.01 0.01 0.01 0.01 0.00 86 4 254 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 141 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 222 0
28MAR25 35.00 P 0.01 0.02 0.01 0.02 -0.01 79 2 246 -2
28MAR25 36.00 P 0.01 0.03 0.01 0.03 -0.01 79 12 167 -8
28MAR25 37.00 P 0.06 0.06 0.04 0.04 -0.02 77 6 343 -4
28MAR25 38.00 P 0.09 0.09 0.05 0.06 -0.02 77 13 204 -11
28MAR25 39.00 P 0.00 0.00 0.00 0.08 -0.04 76 0 158 0
28MAR25 40.00 P 0.12 0.13 0.07 0.11 -0.06 75 39 279 -10
28MAR25 41.00 P 0.00 0.00 0.00 0.17 -0.06 77 0 377 0
28MAR25 42.00 P 0.18 0.18 0.17 0.23 -0.08 76 26 359 +13
28MAR25 43.00 P 0.23 0.27 0.20 0.30 -0.11 76 18 167 0
28MAR25 44.00 P 0.30 0.34 0.27 0.40 -0.13 76 70 634 -17
28MAR25 45.00 P 0.41 0.50 0.35 0.52 -0.16 76 83 603 -5
28MAR25 46.00 P 0.60 0.73 0.48 0.67 -0.19 76 17 284 -4
28MAR25 47.00 P 0.79 0.82 0.60 0.84 -0.23 76 31 326 +8
28MAR25 48.00 P 0.80 1.10 0.75 1.04 -0.28 76 149 630 +20
28MAR25 49.00 P 1.05 1.35 0.95 1.28 -0.30 76 152 465 +6
28MAR25 50.00 P 1.20 1.74 1.14 1.54 -0.36 76 264 601 +70
28MAR25 52.50 P 2.18 2.65 1.90 2.36 -0.49 75 305 443 +116
28MAR25 55.00 P 3.28 3.76 2.94 3.48 -0.72 76 751 446 -64
28MAR25 57.50 P 4.50 5.45 4.20 4.76 -0.94 75 103 177 +21
28MAR25 60.00 P 6.20 6.45 5.88 6.45 -1.04 77 87 276 +85
28MAR25 62.50 P 7.95 8.10 7.95 8.40 -1.00 81 2 12 +2
28MAR25 65.00 P 9.60 10.45 9.40 10.38 -1.09 83 5 13 +1
28MAR25 67.50 P 0.00 0.00 0.00 12.43 -1.16 84 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 14.63 -1.18 86 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 16.97 -1.28 89 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 19.20 -1.02 88 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 21.34 -1.29 77 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 23.77 -1.32 77 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 26.23 -1.33 77 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 28.71 -1.34 77 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 31.20 -1.35 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 33.70 -1.35 0 0 15 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 47 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 9 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 25 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 13 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 73 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 95 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 47 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 52 0
29APR25 28.00 P 0.00 0.00 0.00 0.02 0.00 72 0 62 0
29APR25 29.00 P 0.00 0.00 0.00 0.03 0.00 72 0 106 0
29APR25 30.00 P 0.00 0.00 0.00 0.04 0.00 71 0 110 0
29APR25 31.00 P 0.06 0.06 0.06 0.06 0.00 72 1 99 0
29APR25 32.00 P 0.00 0.00 0.00 0.08 0.00 71 0 102 0
29APR25 33.00 P 0.00 0.00 0.00 0.11 -0.01 71 0 550 0
29APR25 34.00 P 0.00 0.00 0.00 0.14 -0.01 70 0 798 0
29APR25 35.00 P 0.00 0.00 0.00 0.20 -0.01 71 0 735 0
29APR25 36.00 P 0.18 0.20 0.18 0.25 -0.02 71 3 376 +3
29APR25 37.00 P 0.23 0.23 0.23 0.33 -0.02 71 5 147 -5
29APR25 38.00 P 0.30 0.33 0.30 0.41 -0.02 71 14 95 0
29APR25 39.00 P 0.34 0.34 0.34 0.51 -0.04 71 8 112 0
29APR25 40.00 P 0.40 0.53 0.40 0.63 -0.04 71 6 540 0
29APR25 41.00 P 0.54 0.54 0.54 0.77 -0.06 71 1 317 0
29APR25 42.00 P 0.73 0.73 0.73 0.92 -0.06 71 3 91 0
29APR25 43.00 P 0.77 0.77 0.77 1.10 -0.09 71 1 64 +1
29APR25 44.00 P 0.92 0.95 0.92 1.31 -0.09 71 3 78 +2
29APR25 45.00 P 1.24 1.46 1.11 1.52 -0.13 70 65 212 +8
29APR25 46.00 P 0.00 0.00 0.00 1.78 -0.14 70 0 52 0
29APR25 47.00 P 1.69 1.90 1.69 2.05 -0.15 70 5 111 +3
29APR25 48.00 P 2.00 2.32 2.00 2.34 -0.20 70 8 111 +5
29APR25 49.00 P 2.22 2.33 2.22 2.68 -0.20 70 2 36 0
29APR25 50.00 P 2.74 3.04 2.55 3.02 -0.24 70 41 107 +3
29APR25 52.50 P 3.70 3.96 3.50 4.03 -0.39 70 72 334 +28
29APR25 55.00 P 5.12 5.45 4.80 5.25 -0.50 70 102 157 +29
29APR25 57.50 P 6.15 6.15 6.15 6.71 -0.63 71 1 172 +1
29APR25 60.00 P 0.00 0.00 0.00 8.35 -0.71 73 0 5 0
29APR25 62.50 P 10.13 10.13 10.13 10.13 -0.73 74 2 7 +2
29APR25 65.00 P 0.00 0.00 0.00 12.02 -0.75 76 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 13.98 -0.83 77 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 16.02 -0.93 78 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 18.19 -0.97 80 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 20.41 -0.42 81 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 22.04 -1.08 71 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 24.33 -1.11 71 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 26.65 -1.17 71 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 29.02 -1.20 71 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 31.40 -1.25 71 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 33.83 -1.27 71 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 0.10 0.00 69 0 14 0
29MAY25 30.00 P 0.00 0.00 0.00 0.14 +0.01 69 0 22 0
29MAY25 31.00 P 0.00 0.00 0.00 0.18 +0.01 69 0 32 0
29MAY25 32.00 P 0.00 0.00 0.00 0.23 0.00 68 0 5 0
29MAY25 33.00 P 0.00 0.00 0.00 0.29 0.00 68 0 16 0
29MAY25 34.00 P 0.00 0.00 0.00 0.37 0.00 68 0 11 0
29MAY25 35.00 P 0.31 0.31 0.31 0.44 -0.01 68 1 12 +1
29MAY25 36.00 P 0.00 0.00 0.00 0.55 -0.01 68 0 22 0
29MAY25 37.00 P 0.00 0.00 0.00 0.67 -0.01 68 0 26 0
29MAY25 38.00 P 0.55 0.55 0.55 0.79 -0.03 68 1 39 +1
29MAY25 39.00 P 0.68 0.68 0.68 0.95 -0.03 68 1 57 0
29MAY25 40.00 P 0.00 0.00 0.00 1.11 -0.03 68 0 24 0
29MAY25 41.00 P 0.00 0.00 0.00 1.31 -0.05 68 0 83 0
29MAY25 42.00 P 0.00 0.00 0.00 1.52 -0.05 68 0 8 0
29MAY25 43.00 P 0.00 0.00 0.00 1.74 -0.07 68 0 282 0
29MAY25 44.00 P 0.00 0.00 0.00 2.00 -0.08 68 0 283 0
29MAY25 45.00 P 1.78 1.78 1.78 2.28 -0.08 68 1 53 +1
29MAY25 46.00 P 0.00 0.00 0.00 2.56 -0.12 67 0 233 0
29MAY25 47.00 P 0.00 0.00 0.00 2.89 -0.13 67 0 221 0
29MAY25 48.00 P 2.96 2.96 2.96 3.24 -0.13 67 4 409 +4
29MAY25 49.00 P 0.00 0.00 0.00 3.59 -0.17 67 0 1,153 0
29MAY25 50.00 P 3.58 4.05 3.57 3.98 -0.20 67 13 1,232 +7
29MAY25 52.50 P 6.14 6.14 4.64 5.04 -0.38 67 37 507 +27
29MAY25 55.00 P 5.96 6.63 5.96 6.34 -0.41 67 20 20 0
29MAY25 57.50 P 7.39 8.00 7.39 7.83 -0.63 68 16 136 +16
29MAY25 60.00 P 9.11 9.74 8.87 9.46 -0.58 70 17 17 -16
29MAY25 62.50 P 10.74 10.74 10.74 11.21 -0.61 71 1 0 -1
29MAY25 65.00 P 0.00 0.00 0.00 13.07 -0.25 72 0 1 0
29MAY25 67.50 P 0.00 0.00 0.00 14.55 -0.67 68 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 16.48 -0.73 68 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 18.48 -0.81 68 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 20.57 -0.85 68 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 22.70 -0.93 68 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 24.91 -0.97 68 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 27.15 -1.03 68 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 29.44 -1.07 69 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 31.76 -1.12 68 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 34.11 -1.16 68 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 50 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 40 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 86 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 26 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 77 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 29 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 50 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 29 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 42 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 382 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 62 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 108 0
27JUN25 22.00 P 0.00 0.00 0.00 0.02 0.00 66 0 84 0
27JUN25 23.00 P 0.00 0.00 0.00 0.03 0.00 66 0 65 0
27JUN25 24.00 P 0.00 0.00 0.00 0.05 +0.01 67 0 138 0
27JUN25 25.00 P 0.00 0.00 0.00 0.06 0.00 66 0 358 0
27JUN25 26.00 P 0.00 0.00 0.00 0.09 +0.01 67 0 52 0
27JUN25 27.00 P 0.00 0.00 0.00 0.12 +0.01 67 0 464 0
27JUN25 28.00 P 0.00 0.00 0.00 0.16 +0.01 67 0 542 0
27JUN25 29.00 P 0.00 0.00 0.00 0.20 0.00 66 0 297 0
27JUN25 30.00 P 0.00 0.00 0.00 0.27 +0.02 67 0 423 0
27JUN25 31.00 P 0.00 0.00 0.00 0.32 0.00 66 0 188 0
27JUN25 32.00 P 0.00 0.00 0.00 0.41 +0.01 66 0 338 0
27JUN25 33.00 P 0.00 0.00 0.00 0.48 0.00 66 0 321 0
27JUN25 34.00 P 0.00 0.00 0.00 0.59 0.00 66 0 122 0
27JUN25 35.00 P 0.00 0.00 0.00 0.71 0.00 66 0 314 0
27JUN25 36.00 P 0.00 0.00 0.00 0.84 0.00 66 0 110 0
27JUN25 37.00 P 0.00 0.00 0.00 1.00 -0.01 66 1 92 0
27JUN25 38.00 P 1.11 1.17 1.09 1.17 0.00 66 95 74 -84
27JUN25 39.00 P 0.00 0.00 0.00 1.35 -0.02 66 0 62 0
27JUN25 40.00 P 0.00 0.00 0.00 1.56 -0.03 66 0 246 0
27JUN25 41.00 P 0.00 0.00 0.00 1.78 -0.02 66 0 58 0
27JUN25 42.00 P 0.00 0.00 0.00 2.02 -0.05 66 0 241 0
27JUN25 43.00 P 1.88 2.18 1.88 2.30 -0.05 66 3 250 0
27JUN25 44.00 P 2.14 2.14 2.07 2.58 -0.05 66 2 265 0
27JUN25 45.00 P 0.00 0.00 0.00 2.87 -0.09 66 0 137 0
27JUN25 46.00 P 0.00 0.00 0.00 3.22 -0.09 66 0 71 0
27JUN25 47.00 P 3.20 3.54 3.03 3.57 -0.09 65 4 67 +1
27JUN25 48.00 P 3.75 3.75 3.75 3.92 -0.12 65 11 52 +11
27JUN25 49.00 P 0.00 0.00 0.00 4.31 -0.15 65 0 201 0
27JUN25 50.00 P 0.00 0.00 0.00 4.74 -0.15 65 0 90 0
27JUN25 52.50 P 5.50 5.50 5.43 5.85 -0.34 65 2 124 0
27JUN25 55.00 P 0.00 0.00 0.00 7.20 -0.35 66 0 36 0
27JUN25 57.50 P 8.30 8.80 8.30 8.69 -0.48 67 2 42 0
27JUN25 60.00 P 0.00 0.00 0.00 10.30 -0.60 67 0 9 0
27JUN25 62.50 P 0.00 0.00 0.00 12.01 -0.62 68 0 4 0
27JUN25 65.00 P 0.00 0.00 0.00 13.86 -0.19 69 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 15.34 -0.56 67 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 17.20 -0.67 67 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 19.19 -0.69 67 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 21.20 -0.77 67 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 23.30 -0.81 67 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 25.44 -0.87 67 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 27.62 -0.93 67 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 29.87 -0.95 67 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 32.12 -1.03 67 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 34.44 -1.05 67 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 82 0
29SEP25 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29SEP25 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 18 0
29SEP25 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29SEP25 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29SEP25 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
29SEP25 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
29SEP25 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 18 0
29SEP25 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29SEP25 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29SEP25 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 84 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
29SEP25 18.00 P 0.00 0.00 0.00 0.02 0.00 59 0 53 0
29SEP25 18.50 P 0.00 0.00 0.00 0.03 0.00 60 0 9 0
29SEP25 19.00 P 0.00 0.00 0.00 0.04 0.00 61 0 35 0
29SEP25 19.50 P 0.00 0.00 0.00 0.05 0.00 61 0 64 0
29SEP25 20.00 P 0.00 0.00 0.00 0.06 0.00 62 0 65 0
29SEP25 21.00 P 0.00 0.00 0.00 0.09 +0.01 62 0 45 0
29SEP25 22.00 P 0.00 0.00 0.00 0.11 0.00 61 0 55 0
29SEP25 23.00 P 0.00 0.00 0.00 0.15 0.00 61 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 0.20 +0.01 62 0 132 0
29SEP25 25.00 P 0.00 0.00 0.00 0.25 0.00 61 0 40 0
29SEP25 26.00 P 0.00 0.00 0.00 0.33 +0.01 62 0 117 0
29SEP25 27.00 P 0.00 0.00 0.00 0.39 0.00 62 0 68 0
29SEP25 28.00 P 0.00 0.00 0.00 0.49 +0.01 62 0 8 0
29SEP25 29.00 P 0.00 0.00 0.00 0.58 0.00 62 0 48 0
29SEP25 30.00 P 0.00 0.00 0.00 0.70 -0.01 62 0 572 0
29SEP25 31.00 P 0.00 0.00 0.00 0.83 0.00 62 0 92 0
29SEP25 32.00 P 0.00 0.00 0.00 0.96 -0.02 62 0 70 0
29SEP25 33.00 P 0.90 0.90 0.90 1.13 -0.02 62 1 180 -1
29SEP25 34.00 P 0.00 0.00 0.00 1.27 -0.06 61 0 12 0
29SEP25 35.00 P 0.00 0.00 0.00 1.49 +0.02 62 0 81 0
29SEP25 36.00 P 0.00 0.00 0.00 1.71 +0.02 62 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 1.94 -0.04 62 0 7 0
29SEP25 38.00 P 0.00 0.00 0.00 2.18 -0.03 62 0 30 0
29SEP25 39.00 P 0.00 0.00 0.00 2.36 -0.07 61 0 239 0
29SEP25 40.00 P 2.20 2.20 2.20 2.65 -0.06 61 1 56 +1
29SEP25 41.00 P 0.00 0.00 0.00 2.94 -0.06 61 0 30 0
29SEP25 42.00 P 2.70 3.30 2.70 3.23 -0.08 61 4 39 +4
29SEP25 43.00 P 3.33 3.53 3.33 3.57 -0.10 61 2 87 +2
29SEP25 44.00 P 3.64 3.64 3.64 3.93 -0.10 61 2 60 +2
29SEP25 45.00 P 0.00 0.00 0.00 4.31 -0.07 61 0 7 0
29SEP25 46.00 P 0.00 0.00 0.00 4.71 -0.05 61 0 36 0
29SEP25 47.00 P 4.74 5.30 4.74 5.11 -0.09 61 31 31 +30
29SEP25 48.00 P 0.00 0.00 0.00 5.55 -0.10 61 0 20 0
29SEP25 49.00 P 0.00 0.00 0.00 6.00 -0.15 61 0 10 0
29SEP25 50.00 P 0.00 0.00 0.00 6.47 -0.15 61 0 38 0
29SEP25 52.50 P 0.00 0.00 0.00 7.73 -0.24 61 0 1 0
29SEP25 55.00 P 0.00 0.00 0.00 9.11 -0.31 62 0 81 0
29SEP25 57.50 P 0.00 0.00 0.00 10.58 -0.39 62 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 12.16 -0.47 62 0 8 0
29SEP25 62.50 P 0.00 0.00 0.00 13.82 -0.60 63 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 15.58 -0.18 63 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 17.03 -0.54 62 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 18.88 -0.56 62 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 20.76 -0.59 62 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 22.68 -0.69 62 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 24.70 -0.70 62 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 26.74 -0.74 62 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 28.82 -0.82 62 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 30.97 -0.83 62 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 33.14 -0.87 62 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 35.32 -0.95 62 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.09 0.00 59 0 10 0
30DEC25 18.50 P 0.00 0.00 0.00 0.10 0.00 59 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.12 +0.01 60 0 12 0
30DEC25 19.50 P 0.00 0.00 0.00 0.14 0.00 59 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.16 0.00 59 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.21 +0.01 60 0 63 0
30DEC25 22.00 P 0.00 0.00 0.00 0.26 0.00 59 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.33 0.00 59 0 37 0
30DEC25 24.00 P 0.00 0.00 0.00 0.41 0.00 59 0 16 0
30DEC25 25.00 P 0.00 0.00 0.00 0.50 0.00 59 0 22 0
30DEC25 26.00 P 0.00 0.00 0.00 0.60 0.00 59 0 112 0
30DEC25 27.00 P 0.00 0.00 0.00 0.72 -0.01 59 0 63 0
30DEC25 28.00 P 0.00 0.00 0.00 0.85 -0.01 59 0 76 0
30DEC25 29.00 P 0.00 0.00 0.00 0.99 0.00 59 0 32 0
30DEC25 30.00 P 0.00 0.00 0.00 1.15 -0.02 59 0 47 0
30DEC25 31.00 P 0.00 0.00 0.00 1.33 -0.02 59 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 1.52 -0.01 59 0 36 0
30DEC25 33.00 P 0.00 0.00 0.00 1.67 -0.03 59 0 119 0
30DEC25 34.00 P 0.00 0.00 0.00 1.95 -0.04 59 0 64 0
30DEC25 35.00 P 1.77 1.77 1.77 2.19 -0.04 59 30 60 +30
30DEC25 36.00 P 0.00 0.00 0.00 2.43 -0.04 59 0 9 0
30DEC25 37.00 P 0.00 0.00 0.00 2.71 -0.07 59 0 1 0
30DEC25 38.00 P 0.00 0.00 0.00 3.01 -0.07 59 0 18 0
30DEC25 39.00 P 0.00 0.00 0.00 3.32 -0.06 59 0 194 0
30DEC25 40.00 P 0.00 0.00 0.00 3.63 +0.05 59 0 103 0
30DEC25 41.00 P 0.00 0.00 0.00 3.87 -0.08 59 0 7 0
30DEC25 42.00 P 0.00 0.00 0.00 4.21 -0.10 58 0 45 0
30DEC25 43.00 P 0.00 0.00 0.00 4.57 -0.11 58 0 52 0
30DEC25 44.00 P 0.00 0.00 0.00 4.94 -0.11 58 0 3 0
30DEC25 45.00 P 0.00 0.00 0.00 5.32 -0.14 58 0 21 0
30DEC25 46.00 P 0.00 0.00 0.00 5.75 -0.14 58 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 6.19 -0.14 58 0 15 0
30DEC25 48.00 P 0.00 0.00 0.00 6.64 -0.14 58 0 10 0
30DEC25 49.00 P 0.00 0.00 0.00 7.11 -0.11 58 0 0 0
30DEC25 50.00 P 7.21 7.21 7.21 7.61 -0.12 59 2 42 0
30DEC25 52.50 P 0.00 0.00 0.00 8.93 -0.20 59 0 1 0
30DEC25 55.00 P 9.70 9.70 9.70 10.34 -0.28 59 1 8 0
30DEC25 57.50 P 0.00 0.00 0.00 11.85 -0.37 59 0 268 0
30DEC25 60.00 P 12.80 12.80 12.80 13.44 -0.46 60 1 267 0
30DEC25 62.50 P 0.00 0.00 0.00 15.12 -0.22 60 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 16.62 -0.43 59 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 18.34 -0.45 59 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 20.09 -0.56 59 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.98 -0.56 59 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.87 -0.57 59 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.79 -0.67 59 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 27.81 -0.69 59 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 29.85 -0.70 59 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 31.91 -0.75 59 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 34.01 -0.82 59 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 36.18 -0.83 59 0 12 0
30MAR26 42.00 P 4.82 4.82 4.82 4.95 -0.08 56 16 17 +16
30MAR26 43.00 P 5.20 5.20 5.20 5.32 -0.08 56 2 2 +2
30MAR26 44.00 P 0.00 0.00 0.00 5.70 -0.11 56 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 6.12 -0.14 56 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.61 -0.09 57 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.07 -0.08 57 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.55 -0.07 57 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.04 -0.11 57 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.44 -0.24 56 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.89 -0.17 57 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.32 -0.25 57 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.75 -0.41 57 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.36 -0.48 58 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.05 -0.53 58 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.86 -0.52 59 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.65 -0.05 59 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.04 -0.45 57 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.86 -0.52 57 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.76 -0.53 57 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 26.67 -0.54 57 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 28.60 -0.63 57 0 0 0
TOTAL PUT 2,854 36,864 +332
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$ 93.05
28MAR25 25.00 C 0.00 0.00 0.00 68.11 +3.90 0 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 67.11 +3.89 0 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 66.12 +3.90 161 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 65.12 +3.90 148 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 64.12 +3.90 0 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 63.12 +3.89 0 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 62.12 +3.89 0 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 61.13 +3.90 134 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 60.13 +3.90 113 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 59.13 +3.89 0 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 58.13 +3.89 0 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 57.14 +3.90 120 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 56.14 +3.90 105 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 55.14 +3.89 0 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 54.14 +3.89 0 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 53.15 +3.90 109 0 1 0
28MAR25 41.00 C 0.00 0.00 0.00 52.15 +3.90 96 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 51.15 +3.89 0 0 2 0
28MAR25 43.00 C 0.00 0.00 0.00 50.15 +3.89 0 0 170 0
28MAR25 44.00 C 0.00 0.00 0.00 49.16 +3.90 98 0 180 0
28MAR25 45.00 C 0.00 0.00 0.00 48.16 +3.90 88 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 47.16 +3.89 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 46.16 +3.89 0 0 1 0
28MAR25 48.00 C 0.00 0.00 0.00 45.17 +3.90 87 0 31 0
28MAR25 49.00 C 0.00 0.00 0.00 44.17 +3.90 79 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 43.17 +3.89 0 0 27 0
28MAR25 52.50 C 0.00 0.00 0.00 40.68 +3.90 75 0 42 0
28MAR25 55.00 C 0.00 0.00 0.00 38.19 +3.90 74 0 58 0
28MAR25 57.50 C 0.00 0.00 0.00 35.70 +3.89 71 0 118 0
28MAR25 60.00 C 0.00 0.00 0.00 33.21 +3.88 67 0 141 0
28MAR25 62.50 C 0.00 0.00 0.00 30.74 +3.87 69 0 148 0
28MAR25 65.00 C 0.00 0.00 0.00 28.29 +3.85 69 0 309 0
28MAR25 67.50 C 0.00 0.00 0.00 25.86 +3.81 69 0 146 0
28MAR25 70.00 C 0.00 0.00 0.00 23.47 +3.75 68 0 143 0
28MAR25 72.50 C 0.00 0.00 0.00 21.15 +3.67 69 0 157 0
28MAR25 75.00 C 0.00 0.00 0.00 18.89 +3.56 68 0 264 0
28MAR25 77.50 C 0.00 0.00 0.00 16.74 +3.43 69 0 170 0
28MAR25 80.00 C 0.00 0.00 0.00 14.70 +3.19 69 0 146 0
28MAR25 82.50 C 11.70 11.70 11.70 12.78 +3.00 69 2 129 +2
28MAR25 85.00 C 10.03 10.20 10.03 11.07 +2.93 69 2 188 0
28MAR25 87.50 C 8.50 9.42 8.50 9.34 +2.46 68 4 356 -2
28MAR25 90.00 C 7.00 8.00 6.97 7.92 +2.24 68 25 219 -3
28MAR25 92.50 C 6.00 8.22 5.67 6.65 +1.99 69 43 303 -20
28MAR25 95.00 C 4.88 6.75 4.50 5.50 +1.74 68 56 517 -9
28MAR25 97.50 C 3.66 6.33 3.65 4.60 +1.61 69 367 332 +60
28MAR25 100.00 C 3.30 5.37 3.10 3.77 +1.41 69 548 360 +188
28MAR25 102.50 C 2.55 4.50 2.54 3.08 +1.24 70 77 156 +1
28MAR25 105.00 C 2.40 3.72 2.12 2.47 +1.04 70 141 172 +23
28MAR25 107.50 C 1.70 2.38 1.70 1.96 +0.86 69 62 92 +36
28MAR25 110.00 C 1.35 2.74 1.35 1.55 +0.72 69 205 97 -60
28MAR25 112.50 C 1.25 2.32 1.25 1.21 +0.58 69 27 48 +15
28MAR25 115.00 C 1.19 1.40 1.13 0.94 +0.47 69 31 144 +30
28MAR25 117.50 C 1.30 1.42 0.98 0.73 +0.38 69 7 57 +5
29APR25 45.00 C 0.00 0.00 0.00 48.32 +3.89 61 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 47.33 +3.90 63 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 46.34 +3.90 63 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 45.34 +3.89 58 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 44.35 +3.89 59 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 43.37 +3.89 62 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 40.90 +3.89 61 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 38.45 +3.88 61 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 36.01 +3.86 61 0 175 0
29APR25 60.00 C 0.00 0.00 0.00 33.61 +3.84 61 0 171 0
29APR25 62.50 C 0.00 0.00 0.00 31.24 +3.81 61 0 59 0
29APR25 65.00 C 0.00 0.00 0.00 28.91 +3.76 61 0 155 0
29APR25 67.50 C 0.00 0.00 0.00 26.65 +3.71 61 0 210 0
29APR25 70.00 C 0.00 0.00 0.00 24.46 +3.64 61 0 224 0
29APR25 72.50 C 0.00 0.00 0.00 22.34 +3.55 61 0 187 0
29APR25 75.00 C 0.00 0.00 0.00 20.32 +3.45 61 0 116 0
29APR25 77.50 C 0.00 0.00 0.00 18.40 +3.33 61 0 59 0
29APR25 80.00 C 0.00 0.00 0.00 16.58 +3.19 61 0 66 0
29APR25 82.50 C 0.00 0.00 0.00 14.88 +2.98 61 0 136 0
29APR25 85.00 C 0.00 0.00 0.00 13.16 +2.69 60 0 121 0
29APR25 87.50 C 11.50 11.50 11.50 11.50 +2.30 58 1 147 0
29APR25 90.00 C 9.40 9.40 9.40 10.42 +2.38 60 5 120 0
29APR25 92.50 C 10.76 10.76 9.50 9.23 +2.24 61 18 105 -5
29APR25 95.00 C 7.35 9.35 7.35 8.16 +2.05 61 28 237 +3
29APR25 97.50 C 6.45 7.98 6.45 7.20 +1.95 61 25 226 -15
29APR25 100.00 C 5.80 7.41 5.60 6.34 +1.85 62 16 159 +2
29APR25 102.50 C 4.99 6.14 4.94 5.55 +1.72 62 33 119 -3
29APR25 105.00 C 4.43 5.90 4.43 4.81 +1.56 62 17 188 +8
29APR25 107.50 C 3.63 5.45 3.63 4.16 +1.41 62 34 99 +2
29APR25 110.00 C 3.15 4.70 3.15 3.58 +1.26 62 26 92 +3
29APR25 112.50 C 0.00 0.00 0.00 3.07 +1.12 62 0 67 0
29APR25 115.00 C 3.12 3.12 3.12 2.63 +0.99 62 1 5 +1
29APR25 117.50 C 2.38 3.50 2.38 2.25 +0.88 61 6 10 +5
29MAY25 49.00 C 0.00 0.00 0.00 44.57 +3.89 59 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 43.60 +3.89 59 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 41.18 +3.89 59 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 38.79 +3.88 59 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 36.43 +3.86 59 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 34.12 +3.84 59 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 31.85 +3.80 59 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 29.65 +3.77 59 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 27.52 +3.72 59 0 15 0
29MAY25 70.00 C 0.00 0.00 0.00 25.46 +3.65 59 0 42 0
29MAY25 72.50 C 0.00 0.00 0.00 23.49 +3.58 59 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 21.60 +3.49 59 0 44 0
29MAY25 77.50 C 0.00 0.00 0.00 19.81 +3.40 59 0 15 0
29MAY25 80.00 C 0.00 0.00 0.00 18.12 +3.22 59 0 76 0
29MAY25 82.50 C 0.00 0.00 0.00 16.53 +3.15 59 0 46 0
29MAY25 85.00 C 0.00 0.00 0.00 14.68 +2.63 56 0 576 0
29MAY25 87.50 C 12.37 12.37 12.37 13.29 +2.46 57 8 664 -8
29MAY25 90.00 C 11.10 11.10 11.10 12.16 +2.53 58 1 146 -1
29MAY25 92.50 C 12.21 12.25 12.21 11.00 +2.36 58 40 141 -6
29MAY25 95.00 C 0.00 0.00 0.00 9.95 +2.21 58 0 91 0
29MAY25 97.50 C 0.00 0.00 0.00 9.00 +2.12 59 0 83 0
29MAY25 100.00 C 8.09 9.03 8.07 8.13 +2.05 59 25 89 0
29MAY25 102.50 C 0.00 0.00 0.00 7.34 +1.99 59 0 86 0
29MAY25 105.00 C 5.50 7.67 5.50 6.63 +1.92 60 44 198 +28
29MAY25 107.50 C 5.12 7.00 5.12 5.95 +1.82 60 51 209 +20
29MAY25 110.00 C 5.77 5.77 5.77 5.30 +1.79 60 15 147 +15
29MAY25 112.50 C 4.83 5.16 4.83 4.72 +1.65 60 110 140 +110
29MAY25 115.00 C 0.00 0.00 0.00 4.07 +1.39 59 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 3.60 +1.27 59 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 62.34 +3.90 65 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 61.35 +3.90 65 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 60.36 +3.90 64 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 59.37 +3.90 63 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 58.38 +3.90 62 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 57.39 +3.90 60 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 56.40 +3.90 59 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 55.41 +3.90 58 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 54.42 +3.90 57 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 53.43 +3.89 56 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 52.45 +3.90 58 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 51.46 +3.89 57 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 50.48 +3.90 57 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 49.50 +3.90 58 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 48.52 +3.90 57 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 47.54 +3.89 57 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 46.57 +3.89 57 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 45.59 +3.88 57 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 44.62 +3.88 57 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 43.66 +3.87 57 0 1 0
27JUN25 52.50 C 0.00 0.00 0.00 41.27 +3.86 57 0 35 0
27JUN25 55.00 C 0.00 0.00 0.00 38.92 +3.84 57 0 76 0
27JUN25 57.50 C 0.00 0.00 0.00 36.62 +3.83 57 0 4 0
27JUN25 60.00 C 0.00 0.00 0.00 34.37 +3.79 57 0 1 0
27JUN25 62.50 C 0.00 0.00 0.00 32.17 +3.74 57 0 70 0
27JUN25 65.00 C 0.00 0.00 0.00 30.06 +3.72 57 0 19 0
27JUN25 67.50 C 0.00 0.00 0.00 27.99 +3.62 57 0 68 0
27JUN25 70.00 C 0.00 0.00 0.00 25.93 +3.47 56 0 105 0
27JUN25 72.50 C 0.00 0.00 0.00 24.14 +3.48 57 0 120 0
27JUN25 75.00 C 0.00 0.00 0.00 22.35 +3.40 57 0 50 0
27JUN25 77.50 C 0.00 0.00 0.00 20.64 +3.30 57 0 0 0
27JUN25 80.00 C 18.50 18.50 18.50 19.03 +2.92 57 5 16 +5
27JUN25 82.50 C 0.00 0.00 0.00 17.51 +2.86 57 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 15.92 +2.70 56 0 0 0
27JUN25 87.50 C 14.01 14.01 14.01 14.58 +2.53 56 2 4 0
27JUN25 90.00 C 0.00 0.00 0.00 13.47 +2.50 57 0 8 0
27JUN25 92.50 C 13.44 13.89 13.44 12.35 +2.56 57 30 47 +30
27JUN25 95.00 C 0.00 0.00 0.00 11.30 +2.61 57 0 539 0
27JUN25 97.50 C 11.33 11.33 10.00 10.35 +2.19 58 19 19 +19
27JUN25 100.00 C 10.40 10.40 10.30 9.48 +2.19 58 30 93 +30
27JUN25 102.50 C 9.54 9.54 8.50 8.69 +2.10 58 40 25 +25
27JUN25 105.00 C 8.44 8.76 8.44 7.88 +1.98 58 30 64 +30
27JUN25 107.50 C 7.65 8.04 7.65 7.19 +1.92 58 60 121 +60
27JUN25 110.00 C 6.70 6.70 6.70 6.51 +1.91 58 2 18 +2
27JUN25 112.50 C 5.89 6.57 5.89 5.85 +1.76 58 30 30 +30
27JUN25 115.00 C 0.00 0.00 0.00 5.17 +1.52 57 0 0 0
27JUN25 117.50 C 4.74 6.15 4.74 4.80 +1.53 58 3 3 +3
29SEP25 34.00 C 0.00 0.00 0.00 59.39 +3.89 53 0 5 0
29SEP25 35.00 C 0.00 0.00 0.00 58.42 +3.89 54 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 57.44 +3.89 54 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 56.47 +3.88 54 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 55.50 +3.87 54 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 54.55 +3.88 54 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 53.60 +3.87 54 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 52.65 +3.86 54 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 51.71 +3.86 54 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 50.77 +3.86 54 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 49.83 +3.84 54 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 48.91 +3.84 54 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 47.99 +3.84 54 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 47.07 +3.82 54 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 46.15 +3.80 54 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 45.26 +3.80 54 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 44.37 +3.80 54 0 3 0
29SEP25 52.50 C 0.00 0.00 0.00 42.15 +3.74 54 0 9 0
29SEP25 55.00 C 0.00 0.00 0.00 40.02 +3.73 54 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 37.92 +3.66 54 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 35.89 +3.62 54 0 14 0
29SEP25 62.50 C 0.00 0.00 0.00 33.93 +3.56 54 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 32.04 +3.51 54 0 130 0
29SEP25 67.50 C 0.00 0.00 0.00 30.20 +3.41 54 0 15 0
29SEP25 70.00 C 0.00 0.00 0.00 28.47 +3.39 54 0 27 0
29SEP25 72.50 C 0.00 0.00 0.00 26.75 +3.23 54 0 101 0
29SEP25 75.00 C 0.00 0.00 0.00 25.19 +3.23 54 0 73 0
29SEP25 77.50 C 0.00 0.00 0.00 23.63 +3.07 54 0 24 0
29SEP25 80.00 C 0.00 0.00 0.00 22.19 +3.01 54 0 34 0
29SEP25 82.50 C 0.00 0.00 0.00 20.82 +2.95 54 0 31 0
29SEP25 85.00 C 0.00 0.00 0.00 19.45 +2.76 54 0 104 0
29SEP25 87.50 C 0.00 0.00 0.00 18.26 +2.75 54 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 17.09 +2.44 54 0 5 0
29SEP25 92.50 C 0.00 0.00 0.00 16.01 +2.56 54 0 15 0
29SEP25 95.00 C 0.00 0.00 0.00 14.93 +2.46 54 0 38 0
29SEP25 97.50 C 0.00 0.00 0.00 13.95 +2.36 54 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 12.97 +2.19 54 0 36 0
29SEP25 102.50 C 0.00 0.00 0.00 12.14 +1.86 54 0 40 0
29SEP25 105.00 C 0.00 0.00 0.00 11.34 +2.10 54 0 23 0
29SEP25 107.50 C 0.00 0.00 0.00 10.86 +2.26 55 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 9.81 +1.84 54 0 10 0
29SEP25 112.50 C 0.00 0.00 0.00 9.18 +1.85 54 0 9 0
29SEP25 115.00 C 0.00 0.00 0.00 8.55 +1.72 54 0 0 0
29SEP25 117.50 C 0.00 0.00 0.00 7.91 +1.57 54 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 49.73 +3.81 52 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 48.85 +3.81 52 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 47.97 +3.77 52 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 47.11 +3.75 52 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 46.27 +3.76 52 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 45.43 +3.76 52 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 43.34 +3.69 52 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 41.34 +3.68 52 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 39.36 +3.58 52 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 37.50 +3.58 52 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 35.65 +3.49 52 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 33.91 +3.45 52 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 32.21 +3.40 52 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 30.55 +3.27 52 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 29.03 +3.27 52 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 27.51 +3.16 52 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 26.07 +3.06 52 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 24.73 +3.06 52 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 23.40 +2.93 52 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 22.13 +2.81 52 0 4 0
30DEC25 87.50 C 0.00 0.00 0.00 20.99 +2.81 52 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 19.85 +2.49 52 0 1 0
30DEC25 92.50 C 0.00 0.00 0.00 18.89 +2.71 53 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 17.75 +2.53 52 0 2 0
30DEC25 97.50 C 0.00 0.00 0.00 16.80 +2.53 52 0 17 0
30DEC25 100.00 C 0.00 0.00 0.00 15.85 +2.35 52 0 2 0
30DEC25 102.50 C 0.00 0.00 0.00 14.95 +2.02 52 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 14.18 +2.23 52 0 15 0
30DEC25 107.50 C 0.00 0.00 0.00 13.69 +2.49 53 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 12.63 +2.04 52 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 11.89 +1.91 52 0 18 0
30DEC25 115.00 C 0.00 0.00 0.00 11.28 +1.91 52 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 10.67 +1.92 52 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 37.21 +3.58 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 35.55 +3.59 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 33.90 +3.44 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 32.41 +3.45 51 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 30.92 +3.42 51 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 29.44 +3.25 51 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 28.14 +3.26 51 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 26.83 +3.26 51 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 25.53 +3.08 51 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 24.36 +3.03 51 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 23.24 +3.04 51 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 22.13 +2.95 51 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 21.01 +2.76 51 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 20.08 +2.77 51 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 19.16 +2.78 51 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 18.23 +2.67 51 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 17.30 +2.50 51 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 16.52 +2.48 51 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 15.77 +2.49 51 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 15.02 +2.44 51 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 14.27 +2.28 51 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 13.55 +2.16 51 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 12.96 +2.17 51 0 0 0
TOTAL CALL 2,352 13,834 +659
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 183 0 5 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 172 0 15 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 167 0 2 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 158 0 24 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 149 0 5 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 145 0 3 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 141 0 14 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 137 0 41 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 130 0 30 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 126 0 30 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 123 0 43 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 120 0 43 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 116 0 76 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 113 0 6 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 110 0 37 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 107 0 104 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 104 0 95 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 101 0 238 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 220 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 151 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 206 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 151 0
28MAR25 52.50 P 0.02 0.02 0.02 0.01 0.00 83 4 115 -4
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 193 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 131 0
28MAR25 60.00 P 0.00 0.00 0.00 0.02 -0.01 69 0 145 0
28MAR25 62.50 P 0.00 0.00 0.00 0.04 -0.02 69 0 169 0
28MAR25 65.00 P 0.00 0.00 0.00 0.08 -0.05 69 0 323 0
28MAR25 67.50 P 0.22 0.22 0.20 0.15 -0.09 69 13 289 0
28MAR25 70.00 P 0.25 0.34 0.24 0.26 -0.14 69 22 309 0
28MAR25 72.50 P 0.36 0.45 0.36 0.43 -0.20 69 9 151 +9
28MAR25 75.00 P 0.70 0.70 0.51 0.67 -0.29 69 7 288 -1
28MAR25 77.50 P 1.00 1.07 0.85 0.99 -0.44 68 21 168 -7
28MAR25 80.00 P 1.60 1.60 1.12 1.43 -0.60 68 27 343 +18
28MAR25 82.50 P 2.10 2.12 1.65 1.99 -0.79 68 60 286 0
28MAR25 85.00 P 2.80 2.85 2.30 2.69 -1.01 67 126 515 -27
28MAR25 87.50 P 4.20 4.20 2.87 3.54 -1.30 67 77 184 -23
28MAR25 90.00 P 5.40 5.40 3.94 4.67 -1.45 68 29 236 -7
28MAR25 92.50 P 6.35 6.35 5.06 5.91 -1.71 69 56 170 +30
28MAR25 95.00 P 7.85 7.85 6.35 7.31 -1.92 69 60 46 +32
28MAR25 97.50 P 7.51 7.51 7.51 8.88 -2.17 70 56 68 +54
28MAR25 100.00 P 9.06 9.06 9.06 10.57 -2.37 70 56 72 +56
28MAR25 102.50 P 0.00 0.00 0.00 12.23 -2.70 69 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 14.15 -2.87 69 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 16.15 -3.07 69 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 18.24 -3.23 69 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 20.43 -3.34 69 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 22.67 -3.47 69 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 24.97 -3.56 69 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 76 0
29APR25 50.00 P 0.00 0.00 0.00 0.02 0.00 62 0 22 0
29APR25 52.50 P 0.00 0.00 0.00 0.04 -0.01 62 0 13 0
29APR25 55.00 P 0.00 0.00 0.00 0.07 -0.02 61 0 19 0
29APR25 57.50 P 0.00 0.00 0.00 0.12 -0.03 61 0 227 0
29APR25 60.00 P 0.00 0.00 0.00 0.20 -0.06 61 0 313 0
29APR25 62.50 P 0.00 0.00 0.00 0.32 -0.08 61 0 96 0
29APR25 65.00 P 0.00 0.00 0.00 0.48 -0.11 61 0 125 0
29APR25 67.50 P 0.00 0.00 0.00 0.69 -0.17 61 0 169 0
29APR25 70.00 P 0.95 0.95 0.85 0.96 -0.26 60 5 214 0
29APR25 72.50 P 0.00 0.00 0.00 1.33 -0.34 60 0 69 0
29APR25 75.00 P 1.68 1.68 1.68 1.79 -0.43 60 2 91 +2
29APR25 77.50 P 2.20 2.21 2.20 2.32 -0.55 60 8 109 -6
29APR25 80.00 P 2.51 3.13 2.51 2.98 -0.69 60 23 126 -5
29APR25 82.50 P 3.86 3.86 3.23 3.75 -0.83 60 33 94 +18
29APR25 85.00 P 4.75 4.86 4.01 4.66 -0.95 60 65 290 -1
29APR25 87.50 P 5.86 5.89 5.80 5.68 -1.17 60 22 278 +10
29APR25 90.00 P 6.55 7.10 6.11 6.86 -1.32 60 21 176 0
29APR25 92.50 P 8.54 8.89 8.49 8.19 -1.49 61 26 99 +4
29APR25 95.00 P 10.25 10.25 10.25 9.63 -1.63 61 3 34 0
29APR25 97.50 P 0.00 0.00 0.00 11.15 -1.84 62 0 24 0
29APR25 100.00 P 12.72 12.72 12.72 12.74 -1.98 61 3 3 +3
29APR25 102.50 P 0.00 0.00 0.00 14.30 -2.25 61 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 16.11 -2.40 61 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 17.95 -2.57 61 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 19.91 -2.71 61 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 21.90 -2.85 61 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 24.00 -2.97 61 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 26.11 -3.10 61 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.07 0.00 59 0 19 0
29MAY25 50.00 P 0.00 0.00 0.00 0.09 0.00 59 0 1 0
29MAY25 52.50 P 0.00 0.00 0.00 0.14 -0.02 59 0 2 0
29MAY25 55.00 P 0.00 0.00 0.00 0.23 -0.02 59 0 2 0
29MAY25 57.50 P 0.00 0.00 0.00 0.35 -0.03 59 0 30 0
29MAY25 60.00 P 0.00 0.00 0.00 0.52 -0.05 59 0 4 0
29MAY25 62.50 P 0.00 0.00 0.00 0.72 -0.10 59 0 12 0
29MAY25 65.00 P 0.00 0.00 0.00 1.01 -0.12 59 0 63 0
29MAY25 67.50 P 0.00 0.00 0.00 1.36 -0.12 59 0 18 0
29MAY25 70.00 P 0.00 0.00 0.00 1.76 -0.20 59 0 35 0
29MAY25 72.50 P 0.00 0.00 0.00 2.22 -0.30 58 0 137 0
29MAY25 75.00 P 2.68 2.68 2.58 2.80 -0.38 58 16 38 -15
29MAY25 77.50 P 3.45 3.45 3.38 3.47 -0.50 58 20 101 +20
29MAY25 80.00 P 0.00 0.00 0.00 4.24 -0.64 58 0 138 0
29MAY25 82.50 P 5.16 5.18 4.59 5.15 -0.75 58 69 66 -22
29MAY25 85.00 P 6.40 6.40 6.40 6.16 -1.12 58 15 659 +15
29MAY25 87.50 P 7.12 7.12 7.12 7.29 -0.84 59 2 588 0
29MAY25 90.00 P 8.08 8.65 7.35 8.52 -1.21 59 57 121 +5
29MAY25 92.50 P 0.00 0.00 0.00 9.86 -1.36 59 0 90 0
29MAY25 95.00 P 11.93 11.93 11.93 11.31 -1.51 59 5 91 -5
29MAY25 97.50 P 0.00 0.00 0.00 12.84 -1.42 60 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 14.47 -1.48 60 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 15.90 -1.87 59 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 17.60 -2.01 59 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 19.42 -2.16 59 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 21.25 -2.31 59 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 23.21 -2.43 59 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 25.20 -2.56 59 0 70 0
29MAY25 117.50 P 0.00 0.00 0.00 27.23 -2.68 59 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 46 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
27JUN25 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 29 0
27JUN25 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 19 0
27JUN25 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
27JUN25 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 41 0
27JUN25 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 28 0
27JUN25 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 0.02 0.00 56 0 20 0
27JUN25 41.00 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 0.04 0.00 57 0 15 0
27JUN25 43.00 P 0.00 0.00 0.00 0.05 0.00 57 0 20 0
27JUN25 44.00 P 0.00 0.00 0.00 0.06 0.00 57 0 50 0
27JUN25 45.00 P 0.00 0.00 0.00 0.07 -0.01 56 0 16 0
27JUN25 46.00 P 0.00 0.00 0.00 0.09 -0.01 57 0 2 0
27JUN25 47.00 P 0.00 0.00 0.00 0.11 -0.01 57 0 6 0
27JUN25 48.00 P 0.00 0.00 0.00 0.14 -0.01 57 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.16 -0.02 57 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.20 -0.02 57 0 133 0
27JUN25 52.50 P 0.00 0.00 0.00 0.30 -0.04 57 0 30 0
27JUN25 55.00 P 0.00 0.00 0.00 0.44 -0.06 57 0 18 0
27JUN25 57.50 P 0.00 0.00 0.00 0.64 -0.07 57 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 0.88 -0.11 57 0 7 0
27JUN25 62.50 P 0.00 0.00 0.00 1.17 -0.17 57 0 15 0
27JUN25 65.00 P 0.00 0.00 0.00 1.56 -0.18 57 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 1.98 -0.29 57 0 15 0
27JUN25 70.00 P 2.24 2.24 2.24 2.52 -0.24 57 25 110 -10
27JUN25 72.50 P 2.80 2.80 2.80 3.03 -0.40 56 25 26 +25
27JUN25 75.00 P 3.66 3.66 3.33 3.70 -0.63 56 16 21 +16
27JUN25 77.50 P 0.00 0.00 0.00 4.46 -0.58 56 0 44 0
27JUN25 80.00 P 0.00 0.00 0.00 5.31 -1.04 56 0 250 0
27JUN25 82.50 P 0.00 0.00 0.00 6.24 -0.82 56 0 20 0
27JUN25 85.00 P 0.00 0.00 0.00 7.33 -0.95 56 0 28 0
27JUN25 87.50 P 0.00 0.00 0.00 8.51 -1.07 56 0 20 0
27JUN25 90.00 P 8.91 8.91 8.91 9.77 -1.22 56 15 15 +15
27JUN25 92.50 P 0.00 0.00 0.00 11.13 -1.60 57 0 500 0
27JUN25 95.00 P 0.00 0.00 0.00 12.57 -1.45 57 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 14.11 -1.55 57 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 15.60 -1.70 57 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 17.28 -1.82 57 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 18.93 -1.99 57 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 20.74 -2.05 57 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 22.56 -2.20 57 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 24.41 -2.32 57 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 26.38 -2.41 57 0 50 0
27JUN25 117.50 P 0.00 0.00 0.00 28.36 -2.53 57 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 15 0
29SEP25 35.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 0.07 -0.01 54 0 3 0
29SEP25 37.00 P 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 0.13 -0.02 54 0 12 0
29SEP25 40.00 P 0.00 0.00 0.00 0.15 -0.03 54 0 74 0
29SEP25 41.00 P 0.00 0.00 0.00 0.18 -0.04 54 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 0.22 -0.04 54 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 0.26 -0.04 54 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 0.30 -0.05 54 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.35 -0.06 54 0 19 0
29SEP25 46.00 P 0.00 0.00 0.00 0.41 -0.06 54 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.47 -0.07 54 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 0.53 -0.10 54 0 1 0
29SEP25 49.00 P 0.00 0.00 0.00 0.62 -0.09 54 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.71 -0.09 54 0 22 0
29SEP25 52.50 P 0.91 0.91 0.91 0.94 -0.15 54 1 1 +1
29SEP25 55.00 P 0.00 0.00 0.00 1.24 -0.17 54 0 3 0
29SEP25 57.50 P 0.00 0.00 0.00 1.60 -0.23 54 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 2.02 -0.27 54 0 15 0
29SEP25 62.50 P 0.00 0.00 0.00 2.50 -0.34 54 0 2 0
29SEP25 65.00 P 0.00 0.00 0.00 3.06 -0.39 54 0 23 0
29SEP25 67.50 P 3.55 3.55 3.55 3.67 -0.49 54 1 16 +1
29SEP25 70.00 P 0.00 0.00 0.00 4.39 -0.52 54 0 14 0
29SEP25 72.50 P 0.00 0.00 0.00 5.13 -0.67 54 0 17 0
29SEP25 75.00 P 0.00 0.00 0.00 6.02 -0.48 54 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 6.92 -0.60 54 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 7.75 -0.82 53 0 1 0
29SEP25 82.50 P 0.00 0.00 0.00 9.02 -0.97 54 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 10.12 -1.15 54 0 12 0
29SEP25 87.50 P 0.00 0.00 0.00 11.39 -1.17 54 0 24 0
29SEP25 90.00 P 0.00 0.00 0.00 12.68 -1.09 54 0 36 0
29SEP25 92.50 P 14.02 14.02 14.02 13.91 -1.53 54 15 39 +15
29SEP25 95.00 P 0.00 0.00 0.00 15.46 -1.47 54 0 13 0
29SEP25 97.50 P 0.00 0.00 0.00 16.95 -1.57 54 0 23 0
29SEP25 100.00 P 0.00 0.00 0.00 18.45 -1.74 54 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 20.09 -1.78 54 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 21.76 -1.86 54 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 23.45 -2.01 54 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 25.20 -2.10 54 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 27.04 -2.13 54 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 28.90 -2.24 54 0 30 0
29SEP25 117.50 P 0.00 0.00 0.00 30.76 -2.38 54 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.74 -0.08 52 0 41 0
30DEC25 46.00 P 0.00 0.00 0.00 0.83 -0.09 52 0 17 0
30DEC25 47.00 P 0.00 0.00 0.00 0.92 -0.12 52 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 1.03 -0.14 52 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 1.16 -0.13 52 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 1.28 -0.14 52 0 44 0
30DEC25 52.50 P 0.00 0.00 0.00 1.62 -0.21 52 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 2.05 -0.21 52 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 2.49 -0.31 52 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 3.06 -0.31 52 0 1 0
30DEC25 62.50 P 0.00 0.00 0.00 3.63 -0.42 52 0 52 0
30DEC25 65.00 P 0.00 0.00 0.00 4.32 -0.46 52 0 53 0
30DEC25 67.50 P 0.00 0.00 0.00 5.05 -0.51 52 0 0 0
30DEC25 70.00 P 5.17 5.17 5.17 5.83 -0.63 52 15 15 +15
30DEC25 72.50 P 0.00 0.00 0.00 6.74 -0.63 52 0 11 0
30DEC25 75.00 P 0.00 0.00 0.00 7.65 -0.50 52 0 30 0
30DEC25 77.50 P 0.00 0.00 0.00 8.66 -0.85 52 0 49 0
30DEC25 80.00 P 0.00 0.00 0.00 9.56 -1.05 52 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 10.87 -0.99 52 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 12.05 -1.11 52 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 13.35 -1.12 52 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 14.66 -1.03 52 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 15.83 -1.55 52 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 17.48 -1.40 52 0 0 0
30DEC25 97.50 P 17.92 17.92 17.92 18.98 -1.43 52 15 15 +15
30DEC25 100.00 P 0.00 0.00 0.00 20.49 -1.60 52 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 22.06 -1.72 52 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 23.74 -1.74 52 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 25.44 -1.78 52 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 27.14 -1.94 52 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 28.89 -2.05 52 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 30.74 -2.07 52 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 32.61 -2.09 52 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 4.63 -0.32 51 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 5.37 -0.33 51 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 6.15 -0.46 51 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.06 -0.47 51 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 7.99 -0.50 51 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 8.94 -0.66 51 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 10.05 -0.66 51 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 11.17 -0.67 51 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 12.29 -0.85 51 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 13.56 -0.89 51 0 20 0
30MAR26 87.50 P 0.00 0.00 0.00 14.87 -0.90 51 0 20 0
30MAR26 90.00 P 0.00 0.00 0.00 16.11 -0.97 51 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 17.53 -1.06 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 19.03 -1.12 51 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 20.54 -1.19 51 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 22.06 -1.31 51 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.60 -1.46 51 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.27 -1.49 51 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.96 -1.51 51 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.67 -1.58 51 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.39 -1.72 51 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.15 -1.84 51 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.02 -1.85 51 0 0 0
TOTAL PUT 1,146 13,167 +246
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$ 20.00
28MAR25 11.50 C 0.00 0.00 0.00 8.53 +0.32 80 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 8.03 +0.32 69 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 7.53 +0.32 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 7.03 +0.32 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 6.53 +0.32 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 6.03 +0.31 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 5.54 +0.32 53 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 5.04 +0.32 46 0 1 0
28MAR25 15.50 C 0.00 0.00 0.00 4.54 +0.32 40 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 4.04 +0.32 33 0 2 0
28MAR25 16.50 C 0.00 0.00 0.00 3.54 +0.31 24 0 1 0
28MAR25 17.00 C 0.00 0.00 0.00 3.05 +0.31 31 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 2.57 +0.30 32 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 2.08 +0.26 28 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 1.64 +0.25 29 0 45 0
28MAR25 19.00 C 0.00 0.00 0.00 1.24 +0.21 29 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.92 +0.18 31 0 43 0
28MAR25 20.00 C 0.00 0.00 0.00 0.63 +0.12 30 0 94 0
28MAR25 21.00 C 0.30 0.30 0.28 0.27 +0.07 31 12 277 +10
28MAR25 22.00 C 0.00 0.00 0.00 0.10 +0.03 32 0 153 0
28MAR25 23.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 50 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 74 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 5.09 +0.31 27 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 4.60 +0.31 30 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 4.12 +0.32 31 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 3.64 +0.31 30 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 3.17 +0.29 30 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 2.73 +0.28 30 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 2.29 +0.25 29 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 1.92 +0.24 30 0 30 0
29APR25 19.00 C 0.00 0.00 0.00 1.55 +0.20 29 0 16 0
29APR25 19.50 C 0.00 0.00 0.00 1.25 +0.18 30 0 85 0
29APR25 20.00 C 0.00 0.00 0.00 0.98 +0.15 30 0 132 0
29APR25 21.00 C 0.00 0.00 0.00 0.60 +0.12 31 0 80 0
29APR25 22.00 C 0.00 0.00 0.00 0.33 +0.08 31 0 123 0
29APR25 23.00 C 0.00 0.00 0.00 0.17 +0.05 31 0 30 0
29APR25 24.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 90 0
29APR25 25.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 60 0
29APR25 26.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 65 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 5.16 +0.32 31 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 4.68 +0.31 30 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 4.21 +0.30 30 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 3.75 +0.29 30 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 3.32 +0.29 30 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 2.90 +0.27 30 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 2.50 +0.23 30 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 2.13 +0.21 30 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 1.80 +0.22 30 0 15 0
29MAY25 19.50 C 0.00 0.00 0.00 1.51 +0.20 30 0 0 0
29MAY25 20.00 C 1.19 1.19 1.19 1.24 +0.17 30 2 8 +2
29MAY25 21.00 C 0.00 0.00 0.00 0.84 +0.14 30 0 60 0
29MAY25 22.00 C 0.00 0.00 0.00 0.54 +0.10 30 0 60 0
29MAY25 23.00 C 0.00 0.00 0.00 0.33 +0.07 30 0 15 0
29MAY25 24.00 C 0.00 0.00 0.00 0.19 +0.04 30 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 1 0
29MAY25 28.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 8.63 +0.32 37 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 8.13 +0.31 0 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 7.64 +0.32 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 7.15 +0.32 34 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 6.65 +0.32 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 6.16 +0.32 27 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 5.67 +0.32 28 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 5.18 +0.31 27 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 4.71 +0.32 29 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 4.24 +0.31 29 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 3.78 +0.30 28 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 3.34 +0.29 28 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 2.92 +0.28 28 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 2.60 +0.27 31 0 13 0
27JUN25 18.50 C 0.00 0.00 0.00 2.23 +0.26 30 0 53 0
27JUN25 19.00 C 0.00 0.00 0.00 1.88 +0.23 30 0 10 0
27JUN25 19.50 C 0.00 0.00 0.00 1.58 +0.22 29 0 25 0
27JUN25 20.00 C 0.00 0.00 0.00 1.31 +0.20 29 0 98 0
27JUN25 21.00 C 0.00 0.00 0.00 0.87 +0.16 29 0 135 0
27JUN25 22.00 C 0.00 0.00 0.00 0.55 +0.11 29 0 30 0
27JUN25 23.00 C 0.00 0.00 0.00 0.33 +0.07 28 0 2 0
27JUN25 24.00 C 0.00 0.00 0.00 0.20 +0.05 29 0 1 0
27JUN25 25.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 8.63 +0.32 37 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 8.13 +0.31 0 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 7.64 +0.32 31 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 7.15 +0.32 32 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 6.66 +0.32 31 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 6.17 +0.31 30 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 5.69 +0.30 30 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 5.22 +0.30 31 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 4.76 +0.29 30 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 4.32 +0.28 31 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 3.89 +0.27 30 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 3.49 +0.25 30 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 3.12 +0.24 31 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.77 +0.23 30 0 59 0
29SEP25 18.50 C 0.00 0.00 0.00 2.45 +0.21 31 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 2.15 +0.19 30 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.89 +0.13 30 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.70 +0.21 31 0 10 0
29SEP25 21.00 C 1.30 1.30 1.30 1.25 +0.13 31 7 68 +7
29SEP25 22.00 C 0.00 0.00 0.00 0.93 +0.10 30 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.71 +0.08 31 0 55 0
29SEP25 24.00 C 0.00 0.00 0.00 0.51 +0.06 31 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.37 +0.05 30 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 0.27 +0.04 30 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.20 +0.03 31 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.28 +0.30 30 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.85 +0.29 30 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.43 +0.27 30 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.05 +0.26 30 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.68 +0.24 30 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 3.35 +0.24 30 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 3.03 +0.22 30 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.75 +0.21 30 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.48 +0.19 30 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.24 +0.12 30 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.08 +0.23 31 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 1.63 +0.15 30 0 1 0
30DEC25 22.00 C 0.00 0.00 0.00 1.32 +0.13 31 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.08 +0.10 31 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 0.83 +0.08 30 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.66 +0.08 30 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.52 +0.06 30 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.41 +0.05 31 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.32 +0.04 31 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.25 +0.04 31 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.38 +0.28 30 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.98 +0.28 30 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.61 +0.27 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.26 +0.26 30 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.93 +0.24 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.62 +0.23 30 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.33 +0.21 30 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.07 +0.21 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.82 +0.20 30 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.59 +0.11 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.45 +0.26 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.99 +0.16 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.66 +0.14 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.37 +0.11 30 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.14 +0.11 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.94 +0.09 30 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.77 +0.08 30 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.64 +0.07 30 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.51 +0.05 30 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.42 +0.05 30 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.34 +0.04 30 0 0 0
TOTAL CALL 21 2,208 +19
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 14 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 20 0
28MAR25 17.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 39 0
28MAR25 18.00 P 0.08 0.08 0.08 0.06 -0.04 32 5 71 -5
28MAR25 18.50 P 0.00 0.00 0.00 0.12 -0.06 32 0 144 0
28MAR25 19.00 P 0.24 0.25 0.24 0.23 -0.08 32 28 141 -28
28MAR25 19.50 P 0.41 0.41 0.41 0.39 -0.13 32 10 189 -10
28MAR25 20.00 P 0.67 0.67 0.67 0.62 -0.15 32 50 138 -26
28MAR25 21.00 P 0.00 0.00 0.00 1.27 -0.23 34 0 377 0
28MAR25 22.00 P 0.00 0.00 0.00 2.12 -0.26 37 0 20 0
28MAR25 23.00 P 0.00 0.00 0.00 3.00 -0.32 0 0 9 0
28MAR25 24.00 P 0.00 0.00 0.00 4.00 -0.32 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 5.00 -0.32 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 6.00 -0.32 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 7.00 -0.32 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 8.00 -0.32 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 9.00 -0.32 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 10.00 -0.32 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 11.00 -0.32 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 12.00 -0.32 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 13.00 -0.32 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.03 0.00 32 0 4 0
29APR25 16.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 18 0
29APR25 17.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 20 0
29APR25 17.50 P 0.00 0.00 0.00 0.13 -0.04 30 0 10 0
29APR25 18.00 P 0.19 0.22 0.19 0.21 -0.06 30 25 89 +20
29APR25 18.50 P 0.30 0.31 0.30 0.31 -0.08 30 10 92 +5
29APR25 19.00 P 0.46 0.48 0.46 0.47 -0.10 30 17 47 +17
29APR25 19.50 P 0.00 0.00 0.00 0.66 -0.11 30 0 238 0
29APR25 20.00 P 0.00 0.00 0.00 0.90 -0.14 31 0 130 0
29APR25 21.00 P 0.00 0.00 0.00 1.52 -0.19 32 0 45 0
29APR25 22.00 P 0.00 0.00 0.00 2.28 -0.23 33 0 9 0
29APR25 23.00 P 0.00 0.00 0.00 3.07 -0.29 30 0 1 0
29APR25 24.00 P 0.00 0.00 0.00 4.01 -0.31 30 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 5.00 -0.32 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 6.00 -0.32 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 7.00 -0.32 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 8.00 -0.32 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 9.00 -0.32 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 10.00 -0.32 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 11.00 -0.32 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 8 0
29MAY25 15.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 12 0
29MAY25 16.50 P 0.00 0.00 0.00 0.11 -0.02 31 0 19 0
29MAY25 17.00 P 0.00 0.00 0.00 0.17 -0.03 31 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.25 -0.04 30 0 31 0
29MAY25 18.00 P 0.00 0.00 0.00 0.36 -0.06 30 0 6 0
29MAY25 18.50 P 0.00 0.00 0.00 0.49 -0.08 30 0 21 0
29MAY25 19.00 P 0.00 0.00 0.00 0.66 -0.09 30 0 11 0
29MAY25 19.50 P 0.00 0.00 0.00 0.86 -0.11 30 0 7 0
29MAY25 20.00 P 0.00 0.00 0.00 1.10 -0.14 30 0 31 0
29MAY25 21.00 P 0.00 0.00 0.00 1.69 -0.18 31 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 2.42 -0.21 32 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 3.17 -0.27 30 0 9 0
29MAY25 24.00 P 0.00 0.00 0.00 4.06 -0.29 30 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 5.01 -0.31 30 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 6.00 -0.32 0 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 7.00 -0.32 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 8.00 -0.32 0 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 9.00 -0.32 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 10.00 -0.32 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.02 0.00 28 0 5 0
27JUN25 14.50 P 0.00 0.00 0.00 0.04 0.00 28 0 4 0
27JUN25 15.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 19 0
27JUN25 15.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
27JUN25 16.00 P 0.19 0.19 0.19 0.17 -0.02 28 3 22 0
27JUN25 16.50 P 0.00 0.00 0.00 0.25 -0.04 28 0 15 0
27JUN25 17.00 P 0.00 0.00 0.00 0.36 -0.05 29 0 3 0
27JUN25 17.50 P 0.00 0.00 0.00 0.49 -0.06 28 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.62 -0.09 28 0 4 0
27JUN25 18.50 P 0.00 0.00 0.00 0.81 -0.10 28 0 1 0
27JUN25 19.00 P 0.00 0.00 0.00 1.03 -0.12 27 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 1.28 -0.14 27 0 30 0
27JUN25 20.00 P 0.00 0.00 0.00 1.57 -0.15 27 0 52 0
27JUN25 21.00 P 0.00 0.00 0.00 2.21 -0.20 26 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 2.96 -0.23 25 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 3.89 -0.26 28 0 2 0
27JUN25 24.00 P 0.00 0.00 0.00 4.79 -0.28 28 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 5.72 -0.29 28 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 6.67 -0.31 28 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 7.64 -0.31 27 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 8.62 -0.32 27 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 9.61 -0.31 30 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 10.59 -0.32 26 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 11.58 -0.31 30 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 12.57 -0.31 33 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 13.55 -0.32 0 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 49 0
29SEP25 12.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 15 0
29SEP25 12.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 115 0
29SEP25 13.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 20 0
29SEP25 13.50 P 0.00 0.00 0.00 0.09 -0.02 30 0 103 0
29SEP25 14.00 P 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.19 -0.03 31 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.26 -0.04 31 0 8 0
29SEP25 15.50 P 0.00 0.00 0.00 0.35 -0.04 31 0 15 0
29SEP25 16.00 P 0.00 0.00 0.00 0.45 -0.06 30 0 6 0
29SEP25 16.50 P 0.00 0.00 0.00 0.58 -0.09 31 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.74 -0.07 31 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.90 -0.10 31 0 13 0
29SEP25 18.00 P 0.00 0.00 0.00 1.09 -0.11 30 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 1.31 -0.13 30 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 1.55 -0.14 31 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 1.82 -0.09 31 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 2.03 -0.24 29 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 2.73 -0.20 30 0 1 0
29SEP25 22.00 P 0.00 0.00 0.00 3.44 -0.23 31 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 4.21 -0.25 30 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 5.04 -0.26 30 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 5.91 -0.28 30 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 6.82 -0.28 31 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 7.75 -0.29 31 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 8.69 -0.30 30 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 9.65 -0.31 30 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 10.62 -0.31 30 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 11.60 -0.31 30 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 12.58 -0.31 30 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 13.56 -0.31 28 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.42 -0.04 31 0 10 0
30DEC25 15.50 P 0.00 0.00 0.00 0.53 -0.05 31 0 7 0
30DEC25 16.00 P 0.00 0.00 0.00 0.65 -0.07 30 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.80 -0.09 30 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.97 -0.08 31 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 1.15 -0.10 30 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 1.35 -0.11 30 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.58 -0.12 30 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.82 -0.14 30 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.09 -0.08 30 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.30 -0.23 29 0 5 0
30DEC25 21.00 P 0.00 0.00 0.00 2.99 -0.18 30 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.68 -0.20 31 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.42 -0.23 30 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.21 -0.25 30 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.05 -0.26 30 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.93 -0.27 30 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.83 -0.29 30 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.76 -0.29 31 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.70 -0.30 30 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.66 -0.30 31 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.62 -0.31 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.55 -0.05 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.68 -0.05 30 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.82 -0.07 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.98 -0.07 30 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.15 -0.09 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.35 -0.09 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.55 -0.12 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.79 -0.11 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.03 -0.13 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.30 -0.06 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.50 -0.22 29 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.19 -0.17 30 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.86 -0.19 30 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.58 -0.22 30 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.36 -0.23 30 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.17 -0.25 30 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.03 -0.26 30 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.91 -0.27 30 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.82 -0.28 30 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.75 -0.29 30 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.69 -0.30 30 0 0 0
TOTAL PUT 148 2,627 -27
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$ 2.11
28MAR25 0.45 C 0.00 0.00 0.00 1.66 +0.08 0 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 1.61 +0.08 0 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 1.56 +0.08 0 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 1.51 +0.08 0 0 0 0
28MAR25 0.65 C 0.00 0.00 0.00 1.46 +0.08 0 0 0 0
28MAR25 0.70 C 0.00 0.00 0.00 1.41 +0.08 0 0 0 0
28MAR25 0.75 C 0.00 0.00 0.00 1.36 +0.08 0 0 0 0
28MAR25 0.80 C 0.00 0.00 0.00 1.31 +0.08 0 0 0 0
28MAR25 0.85 C 0.00 0.00 0.00 1.26 +0.08 0 0 0 0
28MAR25 0.90 C 0.00 0.00 0.00 1.21 +0.08 0 0 0 0
28MAR25 0.95 C 0.00 0.00 0.00 1.16 +0.08 0 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 1.11 +0.08 0 0 0 0
28MAR25 1.05 C 0.00 0.00 0.00 1.07 +0.09 156 0 0 0
28MAR25 1.10 C 0.00 0.00 0.00 1.02 +0.09 146 0 0 0
28MAR25 1.15 C 0.00 0.00 0.00 0.97 +0.08 137 0 0 0
28MAR25 1.20 C 0.00 0.00 0.00 0.92 +0.08 128 0 0 0
28MAR25 1.25 C 0.00 0.00 0.00 0.88 +0.09 143 0 28 0
28MAR25 1.30 C 0.00 0.00 0.00 0.83 +0.09 134 0 0 0
28MAR25 1.35 C 0.00 0.00 0.00 0.79 +0.09 141 0 48 0
28MAR25 1.40 C 0.00 0.00 0.00 0.74 +0.09 132 0 0 0
28MAR25 1.45 C 0.00 0.00 0.00 0.70 +0.09 135 0 0 0
28MAR25 1.50 C 0.00 0.00 0.00 0.66 +0.10 136 0 11 0
28MAR25 1.55 C 0.60 0.60 0.60 0.62 +0.10 135 2 45 -2
28MAR25 1.60 C 0.00 0.00 0.00 0.58 +0.10 134 0 31 0
28MAR25 1.65 C 0.00 0.00 0.00 0.55 +0.11 139 0 44 0
28MAR25 1.70 C 0.45 0.45 0.45 0.51 +0.10 135 1 12 -1
28MAR25 1.75 C 0.00 0.00 0.00 0.47 +0.10 131 0 8 0
28MAR25 1.80 C 0.00 0.00 0.00 0.46 +0.12 144 0 432 0
28MAR25 1.85 C 0.00 0.00 0.00 0.43 +0.12 144 0 412 0
28MAR25 1.90 C 0.00 0.00 0.00 0.40 +0.12 143 0 2,085 0
28MAR25 1.95 C 0.31 0.38 0.31 0.37 +0.11 141 105 737 -95
28MAR25 2.00 C 0.25 0.40 0.24 0.34 +0.11 139 194 495 +49
28MAR25 2.10 C 0.24 0.24 0.24 0.29 +0.10 137 1 938 0
28MAR25 2.20 C 0.17 0.31 0.17 0.25 +0.09 138 112 6,070 +69
28MAR25 2.30 C 0.13 0.28 0.13 0.20 +0.07 131 547 749 +102
28MAR25 2.40 C 0.13 0.20 0.13 0.17 +0.07 132 149 558 +92
28MAR25 2.50 C 0.13 0.18 0.13 0.15 +0.07 135 92 860 +55
28MAR25 2.60 C 0.08 0.17 0.08 0.12 +0.06 132 84 814 -2
28MAR25 2.70 C 0.08 0.08 0.08 0.11 +0.06 137 7 224 +7
28MAR25 2.80 C 0.09 0.10 0.09 0.10 +0.06 141 4 425 +2
28MAR25 2.90 C 0.00 0.00 0.00 0.08 +0.05 138 0 725 0
28MAR25 3.00 C 0.03 0.09 0.03 0.06 +0.04 133 52 1,664 +37
28MAR25 3.10 C 0.07 0.07 0.07 0.05 +0.04 133 18 1,007 0
28MAR25 3.20 C 0.00 0.00 0.00 0.04 +0.03 132 0 860 0
28MAR25 3.30 C 0.00 0.00 0.00 0.03 +0.02 128 0 900 0
28MAR25 3.40 C 0.00 0.00 0.00 0.02 +0.01 123 0 710 0
28MAR25 3.50 C 0.00 0.00 0.00 0.01 0.00 112 0 507 0
28MAR25 3.60 C 0.00 0.00 0.00 0.01 0.00 117 0 400 0
28MAR25 3.70 C 0.03 0.03 0.03 0.01 0.00 122 25 445 0
28MAR25 3.80 C 0.00 0.00 0.00 0.01 0.00 126 0 656 0
28MAR25 3.90 C 0.00 0.00 0.00 0.01 0.00 130 0 400 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 135 0 549 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 139 0 500 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 143 0 598 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 147 0 100 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 150 0 33 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 154 0 51 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 157 0 51 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 171 0 677 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 199 0 293 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 216 0 4 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 221 0 100 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 241 0 537 0
29APR25 0.85 C 0.00 0.00 0.00 1.27 +0.08 118 0 0 0
29APR25 0.90 C 0.00 0.00 0.00 1.22 +0.08 110 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 1.17 +0.08 103 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 1.13 +0.09 119 0 0 0
29APR25 1.05 C 0.00 0.00 0.00 1.08 +0.08 112 0 0 0
29APR25 1.10 C 0.00 0.00 0.00 1.03 +0.08 105 0 0 0
29APR25 1.15 C 0.00 0.00 0.00 0.99 +0.09 112 0 0 0
29APR25 1.20 C 0.00 0.00 0.00 0.95 +0.09 115 0 0 0
29APR25 1.25 C 0.00 0.00 0.00 0.90 +0.08 108 0 0 0
29APR25 1.30 C 0.00 0.00 0.00 0.86 +0.09 110 0 0 0
29APR25 1.35 C 0.00 0.00 0.00 0.82 +0.09 110 0 0 0
29APR25 1.40 C 0.00 0.00 0.00 0.78 +0.09 110 0 0 0
29APR25 1.45 C 0.00 0.00 0.00 0.75 +0.10 114 0 0 0
29APR25 1.50 C 0.00 0.00 0.00 0.71 +0.09 112 0 0 0
29APR25 1.55 C 0.00 0.00 0.00 0.67 +0.09 110 0 0 0
29APR25 1.60 C 0.00 0.00 0.00 0.64 +0.09 112 0 15 0
29APR25 1.65 C 0.00 0.00 0.00 0.61 +0.10 113 0 10 0
29APR25 1.70 C 0.00 0.00 0.00 0.58 +0.10 113 0 7 0
29APR25 1.75 C 0.00 0.00 0.00 0.55 +0.10 113 0 0 0
29APR25 1.80 C 0.00 0.00 0.00 0.52 +0.10 113 0 0 0
29APR25 1.85 C 0.00 0.00 0.00 0.49 +0.09 112 0 0 0
29APR25 1.90 C 0.00 0.00 0.00 0.46 +0.09 111 0 30 0
29APR25 1.95 C 0.00 0.00 0.00 0.44 +0.10 112 0 10 0
29APR25 2.00 C 0.00 0.00 0.00 0.41 +0.09 110 0 44 0
29APR25 2.10 C 0.43 0.43 0.43 0.36 +0.09 109 4 118 +4
29APR25 2.20 C 0.26 0.39 0.26 0.33 +0.09 112 113 402 +113
29APR25 2.30 C 0.30 0.30 0.30 0.30 +0.09 114 31 100 0
29APR25 2.40 C 0.32 0.32 0.32 0.26 +0.08 111 10 161 0
29APR25 2.50 C 0.17 0.26 0.17 0.24 +0.09 114 11 104 0
29APR25 2.60 C 0.00 0.00 0.00 0.21 +0.08 113 0 151 0
29APR25 2.70 C 0.00 0.00 0.00 0.19 +0.07 114 0 109 0
29APR25 2.80 C 0.00 0.00 0.00 0.17 +0.07 114 0 100 0
29APR25 2.90 C 0.00 0.00 0.00 0.15 +0.06 114 0 200 0
29APR25 3.00 C 0.09 0.14 0.08 0.13 +0.05 112 807 1,386 +807
29APR25 3.10 C 0.00 0.00 0.00 0.12 +0.05 114 0 700 0
29APR25 3.20 C 0.06 0.15 0.06 0.11 +0.05 115 120 898 +100
29MAY25 1.10 C 0.00 0.00 0.00 1.07 +0.10 117 0 0 0
29MAY25 1.15 C 0.00 0.00 0.00 1.03 +0.11 117 0 0 0
29MAY25 1.20 C 0.00 0.00 0.00 0.99 +0.11 116 0 0 0
29MAY25 1.25 C 0.00 0.00 0.00 0.95 +0.11 115 0 0 0
29MAY25 1.30 C 0.00 0.00 0.00 0.91 +0.11 113 0 0 0
29MAY25 1.35 C 0.00 0.00 0.00 0.88 +0.12 116 0 0 0
29MAY25 1.40 C 0.00 0.00 0.00 0.84 +0.11 114 0 0 0
29MAY25 1.45 C 0.00 0.00 0.00 0.81 +0.12 115 0 0 0
29MAY25 1.50 C 0.00 0.00 0.00 0.78 +0.12 116 0 0 0
29MAY25 1.55 C 0.00 0.00 0.00 0.75 +0.13 116 0 0 0
29MAY25 1.60 C 0.00 0.00 0.00 0.72 +0.13 116 0 0 0
29MAY25 1.65 C 0.00 0.00 0.00 0.69 +0.13 116 0 0 0
29MAY25 1.70 C 0.00 0.00 0.00 0.66 +0.13 115 0 0 0
29MAY25 1.75 C 0.00 0.00 0.00 0.63 +0.13 114 0 0 0
29MAY25 1.80 C 0.00 0.00 0.00 0.61 +0.13 116 0 0 0
29MAY25 1.85 C 0.00 0.00 0.00 0.58 +0.13 114 0 0 0
29MAY25 1.90 C 0.00 0.00 0.00 0.56 +0.13 115 0 0 0
29MAY25 1.95 C 0.00 0.00 0.00 0.54 +0.14 116 0 0 0
29MAY25 2.00 C 0.00 0.00 0.00 0.51 +0.14 114 0 12 0
29MAY25 2.10 C 0.00 0.00 0.00 0.46 +0.13 112 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 0.42 +0.12 111 0 18 0
29MAY25 2.30 C 0.00 0.00 0.00 0.39 +0.12 113 0 12 0
29MAY25 2.40 C 0.00 0.00 0.00 0.36 +0.12 113 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 0.33 +0.11 113 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.30 +0.11 112 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.28 +0.11 114 0 236 0
29MAY25 2.80 C 0.18 0.20 0.18 0.26 +0.10 114 42 272 +40
29MAY25 2.90 C 0.00 0.00 0.00 0.24 +0.10 115 0 19 0
29MAY25 3.00 C 0.00 0.00 0.00 0.22 +0.10 114 0 5 0
29MAY25 3.10 C 0.00 0.00 0.00 0.20 +0.09 114 0 0 0
29MAY25 3.20 C 0.13 0.13 0.13 0.19 +0.09 115 5 5 +5
27JUN25 0.45 C 0.00 0.00 0.00 1.67 +0.08 133 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 1.62 +0.08 121 0 0 0
27JUN25 0.55 C 0.00 0.00 0.00 1.57 +0.08 111 0 0 0
27JUN25 0.60 C 0.00 0.00 0.00 1.52 +0.08 101 0 0 0
27JUN25 0.65 C 0.00 0.00 0.00 1.48 +0.09 121 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 1.43 +0.09 113 0 0 0
27JUN25 0.75 C 0.00 0.00 0.00 1.39 +0.09 120 0 0 0
27JUN25 0.80 C 0.00 0.00 0.00 1.34 +0.09 113 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 1.30 +0.10 116 0 0 0
27JUN25 0.90 C 0.00 0.00 0.00 1.26 +0.10 118 0 0 0
27JUN25 0.95 C 0.00 0.00 0.00 1.22 +0.11 119 0 0 0
27JUN25 1.00 C 0.00 0.00 0.00 1.18 +0.11 119 0 0 0
27JUN25 1.05 C 0.00 0.00 0.00 1.14 +0.11 118 0 0 0
27JUN25 1.10 C 0.00 0.00 0.00 1.10 +0.11 116 0 0 0
27JUN25 1.15 C 0.00 0.00 0.00 1.06 +0.11 115 0 0 0
27JUN25 1.20 C 0.00 0.00 0.00 1.03 +0.12 118 0 0 0
27JUN25 1.25 C 0.00 0.00 0.00 0.99 +0.12 115 0 0 0
27JUN25 1.30 C 0.00 0.00 0.00 0.96 +0.13 117 0 0 0
27JUN25 1.35 C 0.00 0.00 0.00 0.92 +0.12 114 0 0 0
27JUN25 1.40 C 0.00 0.00 0.00 0.89 +0.12 115 0 0 0
27JUN25 1.45 C 0.00 0.00 0.00 0.86 +0.13 115 0 0 0
27JUN25 1.50 C 0.00 0.00 0.00 0.83 +0.13 115 0 0 0
27JUN25 1.55 C 0.00 0.00 0.00 0.80 +0.13 114 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 0.78 +0.14 117 0 86 0
27JUN25 1.65 C 0.00 0.00 0.00 0.75 +0.14 116 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 0.72 +0.13 115 0 20 0
27JUN25 1.75 C 0.00 0.00 0.00 0.70 +0.14 116 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 0.67 +0.14 114 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 0.65 +0.14 115 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.63 +0.14 116 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 0.61 +0.14 116 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 0.59 +0.16 116 0 13 0
27JUN25 2.10 C 0.00 0.00 0.00 0.55 +0.16 116 0 10 0
27JUN25 2.20 C 0.00 0.00 0.00 0.50 +0.14 113 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.46 +0.13 112 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.43 +0.13 112 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.40 +0.13 112 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.38 +0.13 114 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.35 +0.12 113 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.33 +0.12 113 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.31 +0.12 114 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.29 +0.11 114 0 30 0
27JUN25 3.10 C 0.00 0.00 0.00 0.27 +0.11 113 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.25 +0.10 113 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.24 +0.10 114 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.22 +0.10 113 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.21 +0.10 114 0 121 0
27JUN25 3.60 C 0.00 0.00 0.00 0.20 +0.10 115 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.19 +0.10 115 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 0.18 +0.10 116 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.17 +0.10 116 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.16 +0.10 116 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 0.15 +0.10 116 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.14 +0.10 115 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.13 +0.10 115 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.12 +0.10 114 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.11 +0.10 113 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.10 +0.09 112 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.09 +0.08 111 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.08 +0.07 109 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.07 +0.06 107 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.06 +0.05 105 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.05 +0.04 104 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.04 +0.03 103 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.03 +0.02 101 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.02 +0.01 97 0 200 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 105 0 3,200 0
29SEP25 0.45 C 0.00 0.00 0.00 1.68 +0.09 113 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 1.63 +0.08 103 0 0 0
29SEP25 0.55 C 0.00 0.00 0.00 1.59 +0.09 110 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 1.54 +0.08 102 0 0 0
29SEP25 0.65 C 0.00 0.00 0.00 1.50 +0.09 106 0 0 0
29SEP25 0.70 C 0.00 0.00 0.00 1.46 +0.09 107 0 0 0
29SEP25 0.75 C 0.00 0.00 0.00 1.42 +0.09 107 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 1.38 +0.10 107 0 0 0
29SEP25 0.85 C 0.00 0.00 0.00 1.34 +0.10 106 0 0 0
29SEP25 0.90 C 0.00 0.00 0.00 1.30 +0.10 105 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 1.27 +0.10 108 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 1.23 +0.10 106 0 0 0
29SEP25 1.05 C 0.00 0.00 0.00 1.20 +0.11 107 0 0 0
29SEP25 1.10 C 0.00 0.00 0.00 1.16 +0.10 105 0 0 0
29SEP25 1.15 C 0.00 0.00 0.00 1.13 +0.11 106 0 0 0
29SEP25 1.20 C 0.00 0.00 0.00 1.10 +0.11 106 0 0 0
29SEP25 1.25 C 0.00 0.00 0.00 1.07 +0.11 106 0 0 0
29SEP25 1.30 C 0.00 0.00 0.00 1.04 +0.11 106 0 0 0
29SEP25 1.35 C 0.00 0.00 0.00 1.01 +0.11 106 0 0 0
29SEP25 1.40 C 0.00 0.00 0.00 0.98 +0.11 105 0 0 0
29SEP25 1.45 C 0.00 0.00 0.00 0.96 +0.12 107 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 0.93 +0.11 106 0 0 0
29SEP25 1.55 C 0.00 0.00 0.00 0.90 +0.11 105 0 0 0
29SEP25 1.60 C 0.00 0.00 0.00 0.88 +0.11 105 0 27 0
29SEP25 1.65 C 0.00 0.00 0.00 0.86 +0.12 106 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 0.83 +0.11 105 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 0.81 +0.12 105 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 0.79 +0.12 105 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 0.77 +0.12 106 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 0.75 +0.12 106 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 0.73 +0.12 106 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 0.71 +0.12 105 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 0.67 +0.11 105 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 0.64 +0.12 105 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 0.61 +0.12 106 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.58 +0.12 106 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.55 +0.11 105 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.52 +0.11 105 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.50 +0.11 106 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.48 +0.11 106 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.45 +0.11 105 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.43 +0.11 105 0 5 0
29SEP25 3.10 C 0.00 0.00 0.00 0.41 +0.10 105 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.39 +0.10 105 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.38 +0.11 106 0 3 0
29SEP25 3.40 C 0.00 0.00 0.00 0.36 +0.10 106 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.34 +0.09 105 0 4 0
29SEP25 3.60 C 0.00 0.00 0.00 0.33 +0.10 106 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.31 +0.09 105 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.30 +0.09 105 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.29 +0.09 106 0 0 0
29SEP25 4.00 C 0.13 0.13 0.13 0.28 +0.09 106 5 5 0
29SEP25 4.10 C 0.00 0.00 0.00 0.26 +0.08 105 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.25 +0.08 105 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.24 +0.08 105 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.23 +0.08 105 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.22 +0.08 105 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.21 +0.08 105 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.20 +0.08 104 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.19 +0.08 104 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.18 +0.08 103 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.17 +0.08 103 0 22 0
29SEP25 5.25 C 0.00 0.00 0.00 0.16 +0.08 104 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.15 +0.08 105 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.14 +0.08 106 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.13 +0.08 106 0 1 0
29SEP25 6.25 C 0.00 0.00 0.00 0.12 +0.08 107 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.11 +0.08 107 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.10 +0.08 106 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.09 +0.08 106 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.08 +0.07 105 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.07 +0.06 104 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.06 +0.05 102 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.05 +0.04 100 0 500 0
30DEC25 0.85 C 0.00 0.00 0.00 1.36 +0.07 94 0 50 0
30DEC25 0.90 C 0.00 0.00 0.00 1.33 +0.08 96 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.29 +0.07 94 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.26 +0.08 95 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.23 +0.08 96 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.20 +0.08 96 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 1.17 +0.08 96 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 1.14 +0.08 96 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 1.11 +0.08 96 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 1.08 +0.07 95 0 0 0
30DEC25 1.35 C 0.00 0.00 0.00 1.05 +0.07 95 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 1.03 +0.07 96 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 1.00 +0.07 95 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.98 +0.07 96 0 0 0
30DEC25 1.55 C 0.00 0.00 0.00 0.95 +0.07 95 0 2 0
30DEC25 1.60 C 0.00 0.00 0.00 0.93 +0.07 95 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.91 +0.07 96 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 0.89 +0.07 96 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.87 +0.07 96 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 0.85 +0.07 96 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 0.83 +0.07 96 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 0.81 +0.07 96 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.79 +0.07 96 0 0 0
30DEC25 2.00 C 0.71 0.85 0.71 0.77 +0.06 95 23 23 +23
30DEC25 2.10 C 0.00 0.00 0.00 0.74 +0.07 96 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.70 +0.06 95 0 0 0
30DEC25 2.30 C 0.72 0.72 0.72 0.67 +0.06 95 1 10 +1
30DEC25 2.40 C 0.00 0.00 0.00 0.64 +0.06 95 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.62 +0.06 96 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.59 +0.06 96 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.56 +0.05 95 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.54 +0.05 95 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.52 +0.05 96 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.50 +0.05 96 0 32 0
30DEC25 3.10 C 0.00 0.00 0.00 0.48 +0.05 96 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.46 +0.05 96 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.44 +0.05 95 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.42 +0.04 95 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.41 +0.05 96 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.39 +0.04 95 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.38 +0.05 96 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.36 +0.04 95 0 1 0
30MAR26 1.55 C 0.00 0.00 0.00 1.03 - 95 0 0 -
30MAR26 1.60 C 0.00 0.00 0.00 1.01 +0.07 95 0 0 0
30MAR26 1.65 C 0.00 0.00 0.00 0.99 +0.07 95 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.97 +0.07 95 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 0.95 +0.07 95 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.93 +0.07 95 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.91 +0.06 95 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.90 +0.07 96 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.88 +0.07 95 0 0 0
30MAR26 2.00 C 0.90 0.90 0.87 0.87 +0.07 96 5 5 +5
30MAR26 2.10 C 0.00 0.00 0.00 0.83 +0.06 95 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.80 +0.06 95 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.77 +0.06 95 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.74 +0.06 95 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.72 +0.06 96 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.69 +0.06 95 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.67 +0.06 95 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.65 +0.06 96 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.62 +0.05 95 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.60 +0.05 95 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.58 +0.05 95 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.57 +0.06 96 0 0 0
TOTAL CALL 2,570 36,307 +1,411
28MAR25 0.45 P 0.00 0.00 0.00 0.01 0.00 344 0 1 0
28MAR25 0.50 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
28MAR25 0.55 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
28MAR25 0.60 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
28MAR25 0.65 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
28MAR25 0.70 P 0.00 0.00 0.00 0.01 0.00 250 0 14 0
28MAR25 0.75 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
28MAR25 0.80 P 0.00 0.00 0.00 0.01 0.00 221 0 58 0
28MAR25 0.85 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28MAR25 0.90 P 0.00 0.00 0.00 0.01 0.00 196 0 50 0
28MAR25 0.95 P 0.00 0.00 0.00 0.01 0.00 185 0 19 0
28MAR25 1.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
28MAR25 1.05 P 0.00 0.00 0.00 0.01 0.00 164 0 21 0
28MAR25 1.10 P 0.00 0.00 0.00 0.01 0.00 154 0 10 0
28MAR25 1.15 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 1.20 P 0.00 0.00 0.00 0.01 0.00 136 0 90 0
28MAR25 1.25 P 0.00 0.00 0.00 0.01 0.00 128 0 212 0
28MAR25 1.30 P 0.00 0.00 0.00 0.01 0.00 120 0 185 0
28MAR25 1.35 P 0.00 0.00 0.00 0.02 +0.01 131 0 471 0
28MAR25 1.40 P 0.00 0.00 0.00 0.03 +0.02 136 0 76 0
28MAR25 1.45 P 0.00 0.00 0.00 0.04 +0.02 138 0 150 0
28MAR25 1.50 P 0.03 0.03 0.03 0.05 +0.02 139 5 177 +5
28MAR25 1.55 P 0.00 0.00 0.00 0.06 +0.02 138 0 12 0
28MAR25 1.60 P 0.00 0.00 0.00 0.07 +0.02 137 0 179 0
28MAR25 1.65 P 0.00 0.00 0.00 0.08 +0.01 134 0 24 0
28MAR25 1.70 P 0.00 0.00 0.00 0.10 +0.02 138 0 37 0
28MAR25 1.75 P 0.00 0.00 0.00 0.12 +0.03 140 0 173 0
28MAR25 1.80 P 0.09 0.12 0.09 0.13 +0.02 134 28 153 +4
28MAR25 1.85 P 0.12 0.12 0.12 0.16 +0.03 141 2 33 0
28MAR25 1.90 P 0.15 0.15 0.12 0.17 +0.02 134 22 109 +8
28MAR25 1.95 P 0.00 0.00 0.00 0.20 +0.02 138 0 75 0
28MAR25 2.00 P 0.20 0.20 0.20 0.23 +0.03 141 4 131 +4
28MAR25 2.10 P 0.24 0.26 0.22 0.27 +0.01 135 17 305 +6
28MAR25 2.20 P 0.30 0.31 0.28 0.34 +0.01 140 16 629 -5
28MAR25 2.30 P 0.00 0.00 0.00 0.40 0.00 138 0 12 0
28MAR25 2.40 P 0.00 0.00 0.00 0.48 +0.01 144 0 374 0
28MAR25 2.50 P 0.00 0.00 0.00 0.55 0.00 143 0 24 0
28MAR25 2.60 P 0.00 0.00 0.00 0.63 0.00 145 0 305 0
28MAR25 2.70 P 0.00 0.00 0.00 0.71 -0.01 145 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 0.80 -0.01 150 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.89 -0.01 154 0 40 0
28MAR25 3.00 P 0.00 0.00 0.00 0.97 -0.02 150 0 6 0
28MAR25 3.10 P 0.00 0.00 0.00 1.04 -0.04 137 0 1 0
28MAR25 3.20 P 0.00 0.00 0.00 1.13 -0.05 137 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 1.22 -0.06 134 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 1.32 -0.05 140 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 1.41 -0.06 135 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 1.51 -0.06 140 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 1.60 -0.07 131 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 1.70 -0.07 136 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 1.80 -0.07 141 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 1.90 -0.07 145 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 1.99 -0.08 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 2.09 -0.08 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 2.19 -0.08 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 2.29 -0.08 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 2.39 -0.08 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 2.49 -0.08 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 2.59 -0.08 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 2.69 -0.08 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 2.79 -0.08 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 2.89 -0.08 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 3.14 -0.08 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 3.39 -0.08 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 3.64 -0.08 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 3.89 -0.08 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 4.14 -0.08 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 4.39 -0.08 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 4.64 -0.08 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 4.89 -0.08 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 5.14 -0.08 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 5.39 -0.08 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 5.64 -0.08 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 5.89 -0.08 0 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR25 0.95 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR25 1.00 P 0.00 0.00 0.00 0.01 0.00 111 0 8 0
29APR25 1.05 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR25 1.10 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR25 1.15 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29APR25 1.20 P 0.00 0.00 0.00 0.02 +0.01 102 0 0 0
29APR25 1.25 P 0.00 0.00 0.00 0.03 +0.01 106 0 4 0
29APR25 1.30 P 0.00 0.00 0.00 0.04 +0.01 108 0 70 0
29APR25 1.35 P 0.00 0.00 0.00 0.05 +0.01 109 0 0 0
29APR25 1.40 P 0.00 0.00 0.00 0.06 +0.01 109 0 15 0
29APR25 1.45 P 0.00 0.00 0.00 0.07 +0.01 107 0 6 0
29APR25 1.50 P 0.00 0.00 0.00 0.08 0.00 106 0 269 0
29APR25 1.55 P 0.00 0.00 0.00 0.11 +0.02 114 0 200 0
29APR25 1.60 P 0.00 0.00 0.00 0.13 +0.02 116 0 8 0
29APR25 1.65 P 0.00 0.00 0.00 0.14 +0.01 113 0 4 0
29APR25 1.70 P 0.15 0.15 0.15 0.15 +0.01 109 100 112 +21
29APR25 1.75 P 0.00 0.00 0.00 0.18 +0.02 113 0 56 0
29APR25 1.80 P 0.17 0.17 0.17 0.20 +0.02 113 10 72 +10
29APR25 1.85 P 0.00 0.00 0.00 0.23 +0.02 115 0 0 0
29APR25 1.90 P 0.21 0.21 0.21 0.25 +0.02 114 5 5 +3
29APR25 1.95 P 0.00 0.00 0.00 0.28 +0.02 116 0 2 0
29APR25 2.00 P 0.00 0.00 0.00 0.30 +0.01 114 0 79 0
29APR25 2.10 P 0.00 0.00 0.00 0.36 +0.01 116 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.42 +0.01 115 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.48 0.00 115 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.56 +0.01 118 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.63 +0.01 118 0 5 0
29APR25 2.60 P 0.00 0.00 0.00 0.70 +0.01 117 0 0 0
29APR25 2.70 P 0.74 0.74 0.74 0.76 -0.02 112 5 5 +5
29APR25 2.80 P 0.00 0.00 0.00 0.84 -0.02 112 0 5 0
29APR25 2.90 P 0.00 0.00 0.00 0.92 -0.02 111 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 1.00 -0.03 110 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 1.09 -0.03 112 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 1.18 -0.03 113 0 0 0
29MAY25 1.10 P 0.00 0.00 0.00 0.05 +0.03 117 0 18 0
29MAY25 1.15 P 0.00 0.00 0.00 0.06 +0.03 117 0 0 0
29MAY25 1.20 P 0.00 0.00 0.00 0.07 +0.03 117 0 6 0
29MAY25 1.25 P 0.00 0.00 0.00 0.08 +0.03 116 0 4 0
29MAY25 1.30 P 0.00 0.00 0.00 0.09 +0.03 114 0 0 0
29MAY25 1.35 P 0.00 0.00 0.00 0.11 +0.04 117 0 0 0
29MAY25 1.40 P 0.00 0.00 0.00 0.12 +0.04 115 0 15 0
29MAY25 1.45 P 0.00 0.00 0.00 0.14 +0.04 116 0 0 0
29MAY25 1.50 P 0.00 0.00 0.00 0.15 +0.04 113 0 0 0
29MAY25 1.55 P 0.00 0.00 0.00 0.17 +0.04 114 0 0 0
29MAY25 1.60 P 0.00 0.00 0.00 0.19 +0.04 114 0 0 0
29MAY25 1.65 P 0.00 0.00 0.00 0.21 +0.04 114 0 1 0
29MAY25 1.70 P 0.00 0.00 0.00 0.24 +0.05 117 0 0 0
29MAY25 1.75 P 0.00 0.00 0.00 0.27 +0.05 118 0 1 0
29MAY25 1.80 P 0.00 0.00 0.00 0.29 +0.05 117 0 57 0
29MAY25 1.85 P 0.00 0.00 0.00 0.31 +0.05 116 0 37 0
29MAY25 1.90 P 0.00 0.00 0.00 0.34 +0.05 117 0 0 0
29MAY25 1.95 P 0.00 0.00 0.00 0.37 +0.05 118 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.39 +0.04 116 0 8 0
29MAY25 2.10 P 0.00 0.00 0.00 0.46 +0.05 119 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.52 +0.05 118 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.59 +0.05 120 0 13 0
29MAY25 2.40 P 0.00 0.00 0.00 0.65 +0.04 118 0 1 0
29MAY25 2.50 P 0.00 0.00 0.00 0.72 +0.03 118 0 20 0
29MAY25 2.60 P 0.00 0.00 0.00 0.80 +0.06 120 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 0.88 +0.06 121 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.93 +0.03 114 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 1.01 +0.03 115 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 1.09 +0.02 115 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 1.17 +0.01 114 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 1.26 +0.02 116 0 0 0
27JUN25 0.45 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27JUN25 0.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27JUN25 0.65 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27JUN25 0.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27JUN25 0.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27JUN25 0.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.02 +0.01 106 0 0 0
27JUN25 0.90 P 0.00 0.00 0.00 0.03 +0.02 111 0 0 0
27JUN25 0.95 P 0.00 0.00 0.00 0.04 +0.03 112 0 0 0
27JUN25 1.00 P 0.00 0.00 0.00 0.05 +0.03 113 0 20 0
27JUN25 1.05 P 0.00 0.00 0.00 0.06 +0.03 113 0 0 0
27JUN25 1.10 P 0.00 0.00 0.00 0.07 +0.03 113 0 5 0
27JUN25 1.15 P 0.00 0.00 0.00 0.09 +0.04 117 0 6 0
27JUN25 1.20 P 0.00 0.00 0.00 0.10 +0.04 115 0 16 0
27JUN25 1.25 P 0.00 0.00 0.00 0.11 +0.03 113 0 0 0
27JUN25 1.30 P 0.00 0.00 0.00 0.13 +0.04 115 0 0 0
27JUN25 1.35 P 0.00 0.00 0.00 0.15 +0.05 116 0 0 0
27JUN25 1.40 P 0.00 0.00 0.00 0.17 +0.05 117 0 0 0
27JUN25 1.45 P 0.00 0.00 0.00 0.18 +0.04 114 0 0 0
27JUN25 1.50 P 0.00 0.00 0.00 0.21 +0.06 117 0 0 0
27JUN25 1.55 P 0.00 0.00 0.00 0.23 +0.06 117 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.25 +0.06 116 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.27 +0.06 116 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.29 +0.05 114 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.31 +0.04 113 0 5 0
27JUN25 1.80 P 0.00 0.00 0.00 0.33 +0.05 112 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.37 +0.05 116 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.40 +0.05 116 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.42 +0.04 114 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.45 +0.05 114 0 5 0
27JUN25 2.10 P 0.00 0.00 0.00 0.51 +0.04 115 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.57 +0.04 114 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.64 +0.04 115 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.71 +0.04 116 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.78 +0.04 115 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.86 +0.04 117 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 0.93 +0.05 116 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 1.00 +0.05 115 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 1.08 +0.04 115 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 1.16 +0.04 116 0 20 0
27JUN25 3.10 P 0.00 0.00 0.00 1.24 +0.04 116 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 1.32 +0.03 115 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 1.41 +0.03 117 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 1.49 +0.03 116 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 1.57 +0.02 115 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 1.66 +0.02 115 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 1.75 +0.02 116 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 1.84 +0.01 116 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 1.92 0.00 114 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 2.01 0.00 115 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 2.10 -0.01 114 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 2.20 0.00 117 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 2.29 -0.01 116 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 2.38 -0.01 115 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 2.47 -0.02 115 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 2.57 -0.02 117 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 2.66 -0.02 116 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 2.75 -0.03 114 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 2.85 -0.03 116 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 2.94 -0.04 114 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 3.18 -0.04 115 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 3.42 -0.05 114 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 3.66 -0.06 113 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 3.91 -0.06 117 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 4.15 -0.07 113 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 4.40 -0.07 116 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 4.65 -0.07 119 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 4.89 -0.08 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 5.14 -0.08 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 5.39 -0.08 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 5.64 -0.08 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 5.89 -0.08 0 0 10 0
29SEP25 0.45 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29SEP25 0.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP25 0.55 P 0.00 0.00 0.00 0.01 0.00 99 0 28 0
29SEP25 0.60 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29SEP25 0.65 P 0.00 0.00 0.00 0.02 +0.01 100 0 0 0
29SEP25 0.70 P 0.00 0.00 0.00 0.03 +0.02 104 0 0 0
29SEP25 0.75 P 0.00 0.00 0.00 0.04 +0.02 105 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.05 +0.02 106 0 60 0
29SEP25 0.85 P 0.00 0.00 0.00 0.06 +0.02 105 0 8 0
29SEP25 0.90 P 0.00 0.00 0.00 0.07 +0.02 104 0 0 0
29SEP25 0.95 P 0.00 0.00 0.00 0.08 +0.01 104 0 13 0
29SEP25 1.00 P 0.00 0.00 0.00 0.10 +0.02 106 0 0 0
29SEP25 1.05 P 0.00 0.00 0.00 0.11 +0.02 104 0 0 0
29SEP25 1.10 P 0.00 0.00 0.00 0.13 +0.03 106 0 0 0
29SEP25 1.15 P 0.00 0.00 0.00 0.15 +0.03 107 0 0 0
29SEP25 1.20 P 0.00 0.00 0.00 0.16 +0.02 104 0 0 0
29SEP25 1.25 P 0.00 0.00 0.00 0.18 +0.03 105 0 0 0
29SEP25 1.30 P 0.00 0.00 0.00 0.20 +0.03 105 0 0 0
29SEP25 1.35 P 0.00 0.00 0.00 0.22 +0.03 105 0 0 0
29SEP25 1.40 P 0.00 0.00 0.00 0.24 +0.03 105 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.27 +0.04 106 0 0 0
29SEP25 1.50 P 0.00 0.00 0.00 0.29 +0.04 106 0 22 0
29SEP25 1.55 P 0.00 0.00 0.00 0.31 +0.03 105 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.34 +0.04 106 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.36 +0.03 105 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.39 +0.04 106 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.42 +0.04 106 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.44 +0.03 105 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.47 +0.03 105 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.50 +0.04 105 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.53 +0.04 105 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.56 +0.04 105 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.62 +0.03 105 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.69 +0.04 106 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.76 +0.04 106 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.82 +0.03 105 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.89 +0.03 105 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.97 +0.04 106 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 1.04 +0.03 105 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 1.11 +0.03 105 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 1.19 +0.03 106 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 1.27 +0.03 106 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 1.35 +0.03 106 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 1.43 +0.02 106 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 1.51 +0.02 106 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 1.59 +0.02 106 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 1.67 +0.01 105 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 1.76 +0.02 106 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 1.84 +0.01 105 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 1.93 +0.01 105 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 2.02 +0.01 106 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 2.10 0.00 105 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 2.19 0.00 105 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 2.28 0.00 106 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 2.37 0.00 106 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 2.46 0.00 106 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 2.55 0.00 106 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 2.64 -0.01 106 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 2.73 -0.01 106 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 2.82 -0.01 105 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 2.91 -0.02 105 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 3.01 -0.01 106 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 3.24 -0.02 106 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 3.47 -0.03 105 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 3.71 -0.03 106 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 3.95 -0.04 106 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 4.19 -0.04 106 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 4.43 -0.05 106 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 4.67 -0.05 105 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 4.91 -0.06 104 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 5.16 -0.06 106 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 5.40 -0.07 104 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 5.65 -0.07 106 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 5.90 -0.07 108 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.08 0.00 97 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.09 0.00 96 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.10 -0.01 94 0 15 0
30DEC25 1.00 P 0.00 0.00 0.00 0.12 0.00 96 0 0 0
30DEC25 1.05 P 0.00 0.00 0.00 0.14 0.00 97 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.15 -0.01 95 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.17 -0.01 95 0 0 0
30DEC25 1.20 P 0.00 0.00 0.00 0.19 -0.01 95 0 0 0
30DEC25 1.25 P 0.00 0.00 0.00 0.21 -0.01 96 0 0 0
30DEC25 1.30 P 0.00 0.00 0.00 0.23 -0.01 95 0 0 0
30DEC25 1.35 P 0.00 0.00 0.00 0.25 -0.01 95 0 0 0
30DEC25 1.40 P 0.00 0.00 0.00 0.28 0.00 96 0 0 0
30DEC25 1.45 P 0.00 0.00 0.00 0.30 -0.01 96 0 0 0
30DEC25 1.50 P 0.00 0.00 0.00 0.32 -0.01 95 0 5 0
30DEC25 1.55 P 0.00 0.00 0.00 0.35 -0.01 96 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.38 -0.01 96 0 0 0
30DEC25 1.65 P 0.00 0.00 0.00 0.40 -0.01 95 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.43 -0.01 96 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.45 -0.02 95 0 5 0
30DEC25 1.80 P 0.00 0.00 0.00 0.48 -0.02 95 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.51 -0.02 95 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.54 -0.02 95 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.57 -0.02 95 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.60 -0.02 95 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.67 -0.01 96 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.73 -0.02 95 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.80 -0.02 95 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.87 -0.02 96 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.94 -0.02 96 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.01 -0.03 95 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.08 -0.03 95 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.16 -0.02 96 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.23 -0.03 95 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.31 -0.03 95 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.39 -0.03 95 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.47 -0.03 95 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.55 -0.03 95 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.63 -0.03 95 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.71 -0.04 95 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.80 -0.03 96 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.88 -0.04 95 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.97 -0.04 96 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.41 - 94 0 0 -
30MAR26 1.60 P 0.00 0.00 0.00 0.44 -0.01 95 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.47 -0.01 95 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.50 -0.01 96 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.53 -0.01 96 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.56 -0.01 96 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.59 -0.01 96 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.62 -0.01 95 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.65 -0.01 95 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.68 -0.01 95 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.74 -0.02 95 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.81 -0.02 95 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.88 -0.02 95 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.95 -0.02 95 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.02 -0.02 95 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.09 -0.03 95 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.17 -0.02 95 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.24 -0.03 95 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.32 -0.02 95 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.40 -0.02 96 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.47 -0.03 95 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.55 -0.03 95 0 0 0
TOTAL PUT 214 5,534 +61
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$ 68.85
28MAR25 45.00 C 0.00 0.00 0.00 23.96 +1.95 54 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 22.96 +1.94 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 21.96 +1.94 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 20.97 +1.95 51 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 19.97 +1.95 45 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 18.97 +1.94 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 16.48 +1.95 38 0 19 0
28MAR25 55.00 C 0.00 0.00 0.00 13.98 +1.94 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 11.49 +1.92 24 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 9.06 +1.92 31 0 71 0
28MAR25 62.50 C 0.00 0.00 0.00 6.66 +1.90 28 0 36 0
28MAR25 65.00 C 0.00 0.00 0.00 4.18 +1.37 19 0 171 0
28MAR25 67.50 C 0.00 0.00 0.00 2.51 +1.04 24 0 165 0
28MAR25 70.00 C 1.11 1.30 1.11 1.16 +0.58 23 33 115 +25
28MAR25 72.50 C 0.26 0.40 0.26 0.43 +0.23 23 5 85 -2
28MAR25 75.00 C 0.00 0.00 0.00 0.13 +0.08 23 0 85 0
28MAR25 77.50 C 0.06 0.06 0.06 0.03 +0.02 22 1 9 +1
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 23.02 +1.94 0 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 22.03 +1.95 40 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 21.03 +1.94 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 20.04 +1.95 39 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 19.04 +1.94 31 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 16.55 +1.94 28 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 14.06 +1.94 24 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 11.57 +1.93 21 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 9.30 +2.12 31 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 6.76 +1.69 23 0 86 0
29APR25 65.00 C 0.00 0.00 0.00 4.70 +1.56 24 0 101 0
29APR25 67.50 C 2.36 3.13 2.36 2.87 +1.17 22 16 241 +6
29APR25 70.00 C 0.00 0.00 0.00 1.56 +0.75 22 0 268 0
29APR25 72.50 C 0.00 0.00 0.00 0.75 +0.41 22 0 106 0
29APR25 75.00 C 0.00 0.00 0.00 0.33 +0.20 22 0 130 0
29APR25 77.50 C 0.00 0.00 0.00 0.13 +0.08 22 0 33 0
29APR25 80.00 C 0.00 0.00 0.00 0.05 +0.03 22 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 23.02 +1.94 0 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 22.03 +1.95 38 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 21.03 +1.94 0 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 20.04 +1.95 36 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 19.04 +1.94 31 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 16.55 +1.94 27 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 14.06 +1.94 23 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 11.58 +1.94 23 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 9.30 +2.00 28 0 15 0
29MAY25 62.50 C 0.00 0.00 0.00 6.99 +1.74 25 0 245 0
29MAY25 65.00 C 0.00 0.00 0.00 4.92 +1.51 24 0 246 0
29MAY25 67.50 C 0.00 0.00 0.00 3.23 +1.17 23 0 51 0
29MAY25 70.00 C 0.00 0.00 0.00 2.00 +0.83 22 0 120 0
29MAY25 72.50 C 0.00 0.00 0.00 1.17 +0.54 22 0 50 0
29MAY25 75.00 C 0.00 0.00 0.00 0.64 +0.32 22 0 53 0
29MAY25 77.50 C 0.00 0.00 0.00 0.34 +0.18 22 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 0.19 +0.11 22 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 0.09 +0.05 22 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 0.05 +0.04 22 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 24.02 +1.95 39 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 23.02 +1.94 0 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 22.03 +1.95 37 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 21.03 +1.94 32 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 20.04 +1.95 35 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 19.04 +1.94 31 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 16.55 +1.94 27 0 12 0
27JUN25 55.00 C 0.00 0.00 0.00 14.06 +1.94 23 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 11.59 +1.73 23 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 9.34 +1.72 26 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 7.20 +1.64 25 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 5.24 +1.37 24 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 3.68 +1.06 23 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 2.51 +0.81 23 0 2 0
27JUN25 72.50 C 0.00 0.00 0.00 1.66 +0.61 23 0 0 0
27JUN25 75.00 C 1.03 1.03 1.03 1.05 +0.40 22 20 20 +20
27JUN25 77.50 C 0.00 0.00 0.00 0.64 +0.26 22 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 0.39 +0.16 22 0 10 0
27JUN25 82.50 C 0.00 0.00 0.00 0.24 +0.11 22 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 0.14 +0.07 23 0 10 0
27JUN25 87.50 C 0.00 0.00 0.00 0.08 +0.04 23 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 24.02 +1.95 34 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 23.02 +1.94 30 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 22.03 +1.95 31 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 21.03 +1.94 29 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 20.04 +1.95 28 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 19.04 +1.94 26 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 16.56 +1.91 24 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 14.14 +1.82 24 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 11.88 +1.70 24 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 9.84 +1.53 24 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 8.08 +1.37 24 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 6.56 +1.20 24 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 5.26 +1.17 24 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 4.03 +0.75 23 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 3.24 +0.74 24 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 2.49 +0.60 24 0 4 0
29SEP25 77.50 C 0.00 0.00 0.00 1.89 +0.48 24 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 1.42 +0.38 24 0 4 0
29SEP25 82.50 C 0.00 0.00 0.00 1.06 +0.30 24 0 4 0
29SEP25 85.00 C 0.00 0.00 0.00 0.78 +0.23 24 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 0.57 +0.18 24 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 0.40 +0.13 24 0 1 0
29SEP25 92.50 C 0.00 0.00 0.00 0.29 +0.10 24 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 23.02 +1.94 26 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 22.03 +1.94 25 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 21.03 +1.92 23 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 20.04 +1.91 23 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 19.06 +1.88 23 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 16.70 +1.80 23 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 14.54 +1.70 23 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 12.56 +1.58 23 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 10.77 +1.46 23 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 9.15 +1.35 23 0 26 0
30DEC25 65.00 C 0.00 0.00 0.00 7.69 +1.22 23 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 6.40 +1.25 23 0 2 0
30DEC25 70.00 C 0.00 0.00 0.00 5.11 +0.78 23 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 4.30 +0.80 23 0 1 0
30DEC25 75.00 C 0.00 0.00 0.00 3.50 +0.70 23 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 2.82 +0.61 23 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 2.24 +0.50 23 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 1.76 +0.39 23 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 1.40 +0.34 23 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 1.09 +0.29 23 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.84 +0.21 23 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.65 +0.18 23 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 22.10 +1.87 23 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.18 +1.85 23 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.29 +1.82 23 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.41 +1.79 23 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 17.33 +1.72 23 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 15.36 +1.64 23 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 13.50 +1.54 23 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 11.80 +1.45 23 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 10.24 +1.35 23 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.83 +1.27 23 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 7.54 +1.32 23 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 6.20 +0.79 23 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 5.42 +0.90 23 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 4.56 +0.83 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 3.78 +0.67 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 3.16 +0.61 23 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 2.61 +0.53 23 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.14 +0.44 23 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.77 +0.40 23 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.43 - 23 0 0 -
TOTAL CALL 75 2,631 +50
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 69 0
28MAR25 60.00 P 0.05 0.05 0.05 0.01 -0.05 23 1 101 -1
28MAR25 62.50 P 0.00 0.00 0.00 0.07 -0.18 23 0 235 0
28MAR25 65.00 P 0.50 0.50 0.37 0.31 -0.46 23 26 284 -17
28MAR25 67.50 P 1.26 1.26 0.96 0.96 -0.87 23 8 72 +3
28MAR25 70.00 P 2.55 2.55 2.55 2.14 -1.52 23 7 53 +7
28MAR25 72.50 P 4.58 4.58 4.58 4.08 -1.58 26 6 6 +6
28MAR25 75.00 P 0.00 0.00 0.00 6.19 -1.91 23 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 8.65 -1.95 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 11.15 -1.95 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 13.65 -1.95 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 16.15 -1.95 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 18.65 -1.95 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 21.15 -1.95 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 23.65 -1.95 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 26.15 -1.95 0 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29APR25 52.50 P 0.04 0.04 0.04 0.01 0.00 25 4 0 -4
29APR25 55.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 16 0
29APR25 57.50 P 0.00 0.00 0.00 0.07 -0.07 22 0 57 0
29APR25 60.00 P 0.29 0.29 0.29 0.24 -0.20 22 3 114 -3
29APR25 62.50 P 0.63 0.64 0.63 0.62 -0.43 22 14 182 0
29APR25 65.00 P 0.00 0.00 0.00 1.33 -0.75 21 0 100 0
29APR25 67.50 P 0.00 0.00 0.00 2.42 -1.05 21 0 86 0
29APR25 70.00 P 0.00 0.00 0.00 3.92 -1.43 20 0 165 0
29APR25 72.50 P 0.00 0.00 0.00 5.82 -1.73 19 0 255 0
29APR25 75.00 P 0.00 0.00 0.00 8.08 -1.90 19 0 15 0
29APR25 77.50 P 0.00 0.00 0.00 10.54 -1.88 22 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 12.97 -1.92 21 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 15.44 -1.94 21 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 17.93 -1.93 23 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 20.42 -1.93 25 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 22.91 -1.93 28 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 25.40 -1.93 30 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29MAY25 52.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 5 0
29MAY25 55.00 P 0.00 0.00 0.00 0.08 -0.04 22 0 6 0
29MAY25 57.50 P 0.00 0.00 0.00 0.21 -0.13 22 0 36 0
29MAY25 60.00 P 0.00 0.00 0.00 0.50 -0.26 22 0 11 0
29MAY25 62.50 P 0.00 0.00 0.00 1.03 -0.47 22 0 211 0
29MAY25 65.00 P 0.00 0.00 0.00 1.83 -0.76 22 0 280 0
29MAY25 67.50 P 0.00 0.00 0.00 2.92 -1.05 21 0 83 0
29MAY25 70.00 P 0.00 0.00 0.00 4.37 -1.34 21 0 145 0
29MAY25 72.50 P 0.00 0.00 0.00 6.18 -1.53 20 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 8.21 -1.88 19 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 10.66 -1.81 22 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 13.03 -1.88 22 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 15.47 -1.91 22 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 17.94 -1.92 23 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 20.42 -1.93 23 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 22.91 -1.93 25 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 0.07 -0.05 23 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 0.18 -0.11 23 0 4 0
27JUN25 57.50 P 0.00 0.00 0.00 0.40 -0.21 23 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 0.79 -0.36 23 0 22 0
27JUN25 62.50 P 0.00 0.00 0.00 1.42 -0.54 23 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 2.24 -0.77 22 0 7 0
27JUN25 67.50 P 0.00 0.00 0.00 3.35 -1.00 22 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 4.79 -1.25 22 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 6.51 -1.37 21 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 8.43 -1.84 20 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 10.82 -1.75 22 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 13.13 -1.83 23 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 15.52 -1.88 22 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 17.96 -1.91 22 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 20.43 -1.93 23 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 22.91 -1.93 22 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 25.40 -1.93 24 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 27.89 -1.93 25 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.08 -0.04 24 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 0.11 -0.05 24 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.15 -0.07 24 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.19 -0.09 24 0 17 0
29SEP25 52.50 P 0.00 0.00 0.00 0.38 -0.15 24 0 8 0
29SEP25 55.00 P 0.00 0.00 0.00 0.66 -0.24 24 0 3 0
29SEP25 57.50 P 0.00 0.00 0.00 1.07 -0.36 24 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 1.67 -0.48 24 0 20 0
29SEP25 62.50 P 0.00 0.00 0.00 2.45 -0.63 24 0 2 0
29SEP25 65.00 P 0.00 0.00 0.00 3.44 -0.79 24 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 4.65 -1.12 24 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 6.24 -0.95 25 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 7.68 -1.28 24 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 9.48 -1.44 24 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 11.45 -1.58 24 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 13.57 -1.69 24 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 15.81 -1.77 24 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 18.13 -1.83 24 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 20.52 -1.88 24 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 22.96 -1.90 24 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 25.42 -1.91 24 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.14 -0.05 23 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.18 -0.07 23 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.23 -0.08 23 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 0.29 -0.11 23 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.37 -0.12 23 0 6 0
30DEC25 52.50 P 0.00 0.00 0.00 0.62 -0.19 23 0 8 0
30DEC25 55.00 P 0.00 0.00 0.00 0.99 -0.28 23 0 8 0
30DEC25 57.50 P 0.00 0.00 0.00 1.50 -0.38 23 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 2.16 -0.50 23 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 2.99 -0.64 23 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 4.01 -0.77 23 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 5.21 -1.10 23 0 4 0
30DEC25 70.00 P 0.00 0.00 0.00 6.78 -0.89 24 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 8.15 -1.24 23 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 9.89 -1.37 23 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 11.79 -1.49 23 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 13.83 -1.60 23 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 15.98 -1.71 23 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 18.25 -1.78 23 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 20.60 -1.83 23 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.99 -1.88 23 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 25.44 -1.89 23 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.32 -0.10 23 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.40 -0.11 23 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.49 -0.14 23 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.59 -0.16 23 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.92 -0.23 23 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 1.36 -0.32 23 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 1.93 -0.42 23 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 2.66 -0.52 23 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 3.54 -0.64 23 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 4.59 -0.74 23 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 5.79 -1.08 23 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.36 -0.82 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 8.69 -1.15 23 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.37 -1.27 23 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.19 -1.41 23 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.16 -1.53 23 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.25 -1.62 23 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.44 -1.72 23 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.73 -1.78 23 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.08 - 23 0 0 -
TOTAL PUT 69 2,768 -9
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$ 544.00
07MAR25 360.00 C 0.00 0.00 0.00 184.04 +35.98 200 0 1 0
07MAR25 370.00 C 0.00 0.00 0.00 174.04 +35.97 0 0 0 0
07MAR25 380.00 C 0.00 0.00 0.00 164.04 +35.97 0 0 0 0
07MAR25 390.00 C 0.00 0.00 0.00 154.04 +35.96 0 0 0 0
07MAR25 400.00 C 0.00 0.00 0.00 144.04 +35.96 0 0 0 0
07MAR25 410.00 C 0.00 0.00 0.00 134.05 +35.96 163 0 0 0
07MAR25 420.00 C 0.00 0.00 0.00 124.05 +35.94 147 0 0 0
07MAR25 430.00 C 0.00 0.00 0.00 114.05 +36.15 131 0 0 0
07MAR25 440.00 C 0.00 0.00 0.00 104.05 +36.41 115 0 0 0
07MAR25 450.00 C 85.00 85.00 85.00 94.05 +36.63 97 20 11 -10
07MAR25 460.00 C 77.00 77.00 77.00 84.05 +36.77 0 2 84 0
07MAR25 470.00 C 58.00 70.00 58.00 74.05 +36.75 0 20 219 -15
07MAR25 480.00 C 36.66 57.30 36.66 64.05 +37.56 0 64 817 -36
07MAR25 490.00 C 30.00 51.50 30.00 54.06 +35.56 66 834 1,868 -632
07MAR25 500.00 C 25.50 41.94 25.50 44.07 +33.57 58 1,887 4,344 -382
07MAR25 510.00 C 17.00 31.80 12.50 34.18 +29.26 60 2,309 1,833 -727
07MAR25 520.00 C 4.00 22.00 4.00 24.59 +22.30 59 3,491 1,541 -1,259
07MAR25 530.00 C 5.00 14.00 4.00 15.40 +14.39 52 5,369 1,453 -238
07MAR25 540.00 C 2.00 7.90 2.00 8.57 +8.13 55 7,304 2,075 +629
07MAR25 550.00 C 1.00 3.80 1.00 4.61 +4.42 62 4,815 2,721 +420
07MAR25 560.00 C 0.78 1.88 0.50 2.42 +2.33 69 1,779 967 +586
07MAR25 570.00 C 0.48 0.70 0.40 1.29 +1.25 75 559 486 +282
07MAR25 580.00 C 0.23 0.34 0.17 0.70 +0.68 81 119 174 +83
07MAR25 590.00 C 0.10 0.21 0.10 0.40 +0.39 87 833 524 -19
07MAR25 600.00 C 0.09 0.13 0.09 0.24 +0.23 93 78 426 +70
07MAR25 610.00 C 0.00 0.00 0.00 0.15 +0.14 99 0 140 0
07MAR25 620.00 C 0.00 0.00 0.00 0.10 +0.09 105 0 0 0
07MAR25 630.00 C 0.00 0.00 0.00 0.07 +0.06 112 0 30 0
07MAR25 640.00 C 0.00 0.00 0.00 0.05 +0.04 118 0 32 0
14MAR25 360.00 C 0.00 0.00 0.00 184.32 +36.26 80 0 0 0
14MAR25 370.00 C 0.00 0.00 0.00 174.33 +36.26 77 0 0 0
14MAR25 380.00 C 0.00 0.00 0.00 164.33 +36.26 0 0 0 0
14MAR25 390.00 C 0.00 0.00 0.00 154.34 +36.26 0 0 0 0
14MAR25 400.00 C 0.00 0.00 0.00 144.35 +36.27 0 0 0 0
14MAR25 410.00 C 0.00 0.00 0.00 134.36 +36.27 0 0 0 0
14MAR25 420.00 C 0.00 0.00 0.00 124.37 +36.26 47 0 0 0
14MAR25 430.00 C 0.00 0.00 0.00 114.38 +36.48 46 0 0 0
14MAR25 440.00 C 0.00 0.00 0.00 104.39 +36.75 43 0 0 0
14MAR25 450.00 C 86.00 86.00 86.00 94.40 +36.98 39 20 20 +20
14MAR25 460.00 C 0.00 0.00 0.00 84.41 +37.13 36 0 64 0
14MAR25 470.00 C 66.40 66.40 66.40 74.45 +36.00 37 5 167 +5
14MAR25 480.00 C 55.00 55.50 55.00 64.56 +34.56 38 11 324 -1
14MAR25 490.00 C 40.00 51.65 35.10 54.83 +32.64 39 28 390 -8
14MAR25 500.00 C 28.00 42.00 28.00 45.45 +29.82 39 253 576 +129
14MAR25 510.00 C 19.23 35.00 19.23 35.55 +24.95 33 222 476 -3
14MAR25 520.00 C 12.50 25.65 12.50 27.81 +20.89 37 801 1,382 -90
14MAR25 530.00 C 9.00 20.36 9.00 21.08 +16.74 39 1,749 899 +22
14MAR25 540.00 C 8.00 14.50 8.00 15.48 +12.85 41 3,760 1,862 +1,114
14MAR25 550.00 C 5.54 10.90 4.64 11.62 +10.07 44 3,675 1,173 +919
14MAR25 560.00 C 2.00 7.74 2.00 8.74 +7.86 46 2,053 781 +689
14MAR25 570.00 C 3.00 5.50 2.88 6.62 +6.13 49 1,151 1,095 +383
14MAR25 580.00 C 2.32 3.80 2.00 5.07 +4.81 52 1,295 955 +615
14MAR25 590.00 C 1.80 2.48 1.70 3.93 +3.79 54 330 257 +195
14MAR25 600.00 C 1.23 1.90 0.98 3.09 +3.01 57 354 371 +197
14MAR25 610.00 C 1.05 1.60 1.00 2.46 +2.42 60 356 346 +346
14MAR25 620.00 C 0.00 0.00 0.00 2.05 - 63 0 0 -
14MAR25 630.00 C 0.00 0.00 0.00 1.69 - 65 0 0 -
28MAR25 200.00 C 0.00 0.00 0.00 344.48 +37.50 0 0 4,472 0
28MAR25 205.00 C 0.00 0.00 0.00 339.49 +38.47 0 0 120 0
28MAR25 210.00 C 0.00 0.00 0.00 334.51 +38.48 107 0 531 0
28MAR25 215.00 C 0.00 0.00 0.00 329.52 +38.48 97 0 126 0
28MAR25 220.00 C 0.00 0.00 0.00 324.53 +38.47 0 0 660 0
28MAR25 225.00 C 0.00 0.00 0.00 319.54 +38.47 0 0 121 0
28MAR25 230.00 C 0.00 0.00 0.00 314.56 +38.48 100 0 250 0
28MAR25 235.00 C 0.00 0.00 0.00 309.57 +38.48 94 0 97 0
28MAR25 240.00 C 0.00 0.00 0.00 304.58 +38.47 84 0 193 0
28MAR25 245.00 C 0.00 0.00 0.00 299.59 +38.47 0 0 101 0
28MAR25 250.00 C 0.00 0.00 0.00 294.60 +38.47 0 0 349 0
28MAR25 255.00 C 0.00 0.00 0.00 289.62 +38.48 88 0 132 0
28MAR25 260.00 C 0.00 0.00 0.00 284.63 +38.47 82 0 9,062 0
28MAR25 265.00 C 0.00 0.00 0.00 279.64 +38.47 71 0 260 0
28MAR25 270.00 C 0.00 0.00 0.00 274.65 +38.47 0 0 269 0
28MAR25 275.00 C 0.00 0.00 0.00 269.66 +38.47 0 0 39 0
28MAR25 280.00 C 0.00 0.00 0.00 264.68 +38.47 77 0 322 0
28MAR25 285.00 C 0.00 0.00 0.00 259.69 +38.47 71 0 483 0
28MAR25 290.00 C 0.00 0.00 0.00 254.70 +38.47 0 0 585 0
28MAR25 295.00 C 0.00 0.00 0.00 249.71 +38.47 0 0 1,237 0
28MAR25 300.00 C 0.00 0.00 0.00 244.72 +38.46 0 0 9,625 0
28MAR25 310.00 C 0.00 0.00 0.00 234.75 +38.47 62 0 2,207 0
28MAR25 320.00 C 0.00 0.00 0.00 224.77 +38.46 0 0 2,603 0
28MAR25 330.00 C 0.00 0.00 0.00 214.80 +38.47 58 0 1,360 0
28MAR25 340.00 C 0.00 0.00 0.00 204.82 +38.46 0 1,500 3,000 0
28MAR25 350.00 C 0.00 0.00 0.00 194.85 +38.46 53 0 4,120 0
28MAR25 360.00 C 175.00 175.00 175.00 184.88 +36.82 52 1 3,389 -4
28MAR25 370.00 C 163.09 163.09 159.00 174.91 +36.84 51 53 6,708 -25
28MAR25 380.00 C 146.16 160.00 146.16 164.95 +36.88 51 165 6,017 -3
28MAR25 390.00 C 137.98 146.00 137.95 155.00 +36.92 50 80 5,475 0
28MAR25 400.00 C 130.00 141.64 130.00 145.07 +35.47 49 233 16,020 +21
28MAR25 410.00 C 116.38 128.80 116.38 135.17 +35.22 49 181 22,916 +95
28MAR25 420.00 C 96.00 120.00 96.00 125.32 +36.52 49 120 15,874 -18
28MAR25 430.00 C 79.13 114.00 79.13 114.38 +35.25 0 32 6,386 -14
28MAR25 440.00 C 85.00 102.21 85.00 105.87 +36.77 48 87 10,093 -55
28MAR25 450.00 C 74.60 93.00 74.60 96.33 +35.34 47 270 24,081 -192
28MAR25 460.00 C 60.00 80.00 60.00 84.84 +33.64 0 110 6,777 +11
28MAR25 470.00 C 61.88 75.00 61.45 75.55 +31.20 31 776 7,640 +112
28MAR25 480.00 C 50.00 66.00 49.78 67.02 +31.79 37 242 17,429 -56
28MAR25 490.00 C 42.62 57.00 42.62 58.85 +29.92 40 947 13,684 -437
28MAR25 500.00 C 33.42 49.00 33.42 51.10 +27.54 41 3,203 23,411 -2,460
28MAR25 510.00 C 30.60 41.50 28.93 43.85 +24.85 42 6,387 25,950 -2,339
28MAR25 520.00 C 21.00 35.00 21.00 37.14 +21.69 42 11,466 38,484 -9,079
28MAR25 530.00 C 16.00 28.90 16.00 31.03 +18.69 42 6,856 22,122 -3,219
28MAR25 540.00 C 17.00 24.00 16.12 25.54 +15.72 43 4,654 13,970 -1,310
28MAR25 550.00 C 10.00 20.10 10.00 20.69 +12.88 42 5,341 9,246 -477
28MAR25 560.00 C 10.91 16.65 10.88 17.34 +11.13 44 4,823 18,698 +1,197
28MAR25 570.00 C 9.40 13.52 9.10 14.54 +9.59 45 4,991 12,806 -2,095
28MAR25 580.00 C 8.00 11.50 7.38 12.21 +8.26 47 1,685 22,754 +32
28MAR25 590.00 C 6.73 9.50 6.02 10.29 +7.13 48 1,436 18,564 -329
28MAR25 600.00 C 3.50 7.89 3.50 8.70 +6.16 49 5,673 24,152 +2,211
28MAR25 610.00 C 5.00 6.60 4.20 7.38 +5.33 51 793 7,002 +223
28MAR25 620.00 C 4.10 5.49 3.77 6.30 +4.64 52 4,177 5,029 +3,013
28MAR25 630.00 C 3.49 4.60 2.92 5.40 +4.04 53 497 2,061 +132
28MAR25 640.00 C 2.60 3.75 2.28 4.65 +3.54 55 330 6,638 +5
28MAR25 650.00 C 1.30 3.30 1.30 4.03 +3.11 56 677 3,214 -42
28MAR25 660.00 C 1.07 2.80 1.07 3.51 +2.75 57 137 744 -27
28MAR25 670.00 C 1.50 2.30 1.38 3.08 +2.44 59 360 606 +218
28MAR25 680.00 C 1.35 1.59 1.35 2.80 +2.27 60 273 823 +20
28MAR25 690.00 C 1.30 1.30 1.30 2.48 +2.03 62 6 796 +5
28MAR25 700.00 C 1.05 1.34 1.00 2.14 +1.76 63 259 2,852 +77
28MAR25 710.00 C 0.75 1.13 0.75 1.92 +1.59 64 3 1,982 0
28MAR25 720.00 C 0.80 1.00 0.70 1.78 +1.50 65 935 7,947 +450
29APR25 275.00 C 0.00 0.00 0.00 270.63 +38.47 50 0 90 0
29APR25 280.00 C 0.00 0.00 0.00 265.66 +38.47 49 0 0 0
29APR25 285.00 C 0.00 0.00 0.00 260.69 +38.47 48 0 0 0
29APR25 290.00 C 0.00 0.00 0.00 255.72 +38.47 47 0 0 0
29APR25 295.00 C 0.00 0.00 0.00 250.75 +38.47 46 0 0 0
29APR25 300.00 C 0.00 0.00 0.00 245.78 +38.47 45 0 30 0
29APR25 310.00 C 0.00 0.00 0.00 235.84 +38.47 43 0 0 0
29APR25 320.00 C 0.00 0.00 0.00 225.90 +38.47 41 0 0 0
29APR25 330.00 C 0.00 0.00 0.00 215.96 +38.46 39 0 3 0
29APR25 340.00 C 0.00 0.00 0.00 206.03 +38.45 40 0 186 0
29APR25 350.00 C 0.00 0.00 0.00 196.10 +38.43 39 0 850 0
29APR25 360.00 C 176.80 176.80 176.80 186.18 +38.12 38 10 2,023 -10
29APR25 370.00 C 0.00 0.00 0.00 176.28 +38.21 38 0 2,289 0
29APR25 380.00 C 128.16 148.78 128.16 166.41 +38.25 38 2 11,518 -1
29APR25 390.00 C 150.00 150.00 150.00 156.58 +38.11 38 4 3,956 0
29APR25 400.00 C 0.00 0.00 0.00 146.80 +37.20 38 0 2,160 0
29APR25 410.00 C 110.00 128.00 110.00 137.11 +37.16 38 3 2,837 -1
29APR25 420.00 C 120.00 120.00 120.00 127.52 +37.22 38 2 2,870 -2
29APR25 430.00 C 95.00 95.00 95.00 116.23 +34.85 0 1 6,556 0
29APR25 440.00 C 104.65 104.65 104.65 105.87 +30.90 0 50 8,434 0
29APR25 450.00 C 52.81 97.50 52.81 97.50 +31.03 28 13 7,466 -12
29APR25 460.00 C 76.00 88.30 76.00 88.30 +31.08 29 53 3,736 -8
29APR25 470.00 C 68.00 75.00 68.00 79.93 +30.33 31 16 4,103 -1
29APR25 480.00 C 50.00 70.17 43.57 72.02 +28.58 33 160 24,101 -84
29APR25 490.00 C 50.00 62.70 45.00 64.48 +27.90 34 166 4,608 -3
29APR25 500.00 C 46.00 55.00 43.50 57.35 +26.09 34 372 5,755 -295
29APR25 510.00 C 37.80 48.00 36.32 50.67 +23.97 35 471 7,628 -55
29APR25 520.00 C 36.23 41.50 33.80 44.45 +21.75 35 873 11,182 -752
29APR25 530.00 C 27.90 38.30 27.90 38.72 +19.32 35 759 11,776 -569
29APR25 540.00 C 24.66 32.50 24.66 33.48 +17.02 35 1,744 6,826 +1,218
29APR25 550.00 C 21.00 28.00 20.88 28.74 +14.78 35 1,917 9,297 +401
29APR25 560.00 C 20.00 24.70 17.97 25.41 +13.57 37 1,194 3,338 +706
29APR25 570.00 C 16.00 21.91 16.00 22.52 +12.47 38 791 4,003 +26
29APR25 580.00 C 14.17 19.62 13.94 20.02 +11.48 39 1,589 4,310 -797
29APR25 590.00 C 13.51 16.79 12.50 17.85 +10.58 40 890 2,107 -86
29APR25 600.00 C 10.37 14.89 10.37 15.98 +9.78 41 3,666 9,155 +16
29APR25 610.00 C 10.30 13.00 10.26 14.36 +9.06 42 197 774 +19
29APR25 620.00 C 8.50 10.93 7.89 12.95 +8.41 43 1,034 830 +517
29APR25 630.00 C 8.10 10.18 8.10 11.73 +7.82 44 31 605 +7
29APR25 640.00 C 7.70 8.58 6.80 10.66 +7.29 45 209 556 +190
29APR25 650.00 C 6.35 7.51 5.70 9.74 +6.82 46 192 2,408 +86
29APR25 660.00 C 5.07 5.62 5.07 8.93 +6.40 48 32 261 +32
29APR25 670.00 C 5.18 6.10 5.18 8.22 +6.01 49 8 107 +8
29APR25 680.00 C 5.01 5.10 4.91 7.60 +5.67 50 6 502 +6
29APR25 690.00 C 3.20 5.07 3.20 7.05 +5.35 51 24 251 +24
29APR25 700.00 C 4.00 4.70 3.54 6.57 +5.08 52 359 1,535 -10
29MAY25 290.00 C 0.00 0.00 0.00 256.31 +38.54 50 0 0 0
29MAY25 295.00 C 0.00 0.00 0.00 251.37 +38.56 50 0 30 0
29MAY25 300.00 C 0.00 0.00 0.00 246.43 +38.59 50 0 0 0
29MAY25 310.00 C 0.00 0.00 0.00 236.56 +38.64 49 0 0 0
29MAY25 320.00 C 0.00 0.00 0.00 226.71 +38.71 48 0 0 0
29MAY25 330.00 C 0.00 0.00 0.00 216.89 +38.80 48 0 0 0
29MAY25 340.00 C 0.00 0.00 0.00 207.10 +38.92 47 0 0 0
29MAY25 350.00 C 0.00 0.00 0.00 197.35 +39.06 47 0 0 0
29MAY25 360.00 C 0.00 0.00 0.00 187.65 +39.22 46 0 181 0
29MAY25 370.00 C 0.00 0.00 0.00 178.03 +39.41 46 0 60 0
29MAY25 380.00 C 0.00 0.00 0.00 168.45 +39.55 45 0 421 0
29MAY25 390.00 C 0.00 0.00 0.00 159.01 +39.71 45 0 282 0
29MAY25 400.00 C 136.45 140.00 136.45 149.61 +39.74 44 41 762 -30
29MAY25 410.00 C 0.00 0.00 0.00 140.40 +39.73 43 0 956 0
29MAY25 420.00 C 118.05 121.75 118.05 131.26 +39.52 43 80 1,648 -4
29MAY25 430.00 C 0.00 0.00 0.00 122.37 +39.24 42 0 1,176 0
29MAY25 440.00 C 0.00 0.00 0.00 113.55 +38.58 42 0 1,076 0
29MAY25 450.00 C 96.00 96.00 95.50 105.06 +37.83 41 51 1,721 -50
29MAY25 460.00 C 0.00 0.00 0.00 96.66 +35.52 41 0 1,067 0
29MAY25 470.00 C 78.50 79.00 78.50 88.66 +34.08 40 12 1,742 0
29MAY25 480.00 C 66.00 73.00 65.00 78.35 +31.51 36 23 9,163 -23
29MAY25 490.00 C 59.23 65.00 59.23 71.16 +29.24 36 9 2,322 0
29MAY25 500.00 C 51.00 57.20 49.00 64.08 +27.26 36 85 1,726 -14
29MAY25 510.00 C 42.00 51.30 42.00 57.55 +25.52 36 140 3,591 -17
29MAY25 520.00 C 41.00 47.35 39.90 51.13 +22.88 36 240 5,927 -75
29MAY25 530.00 C 35.59 43.00 34.88 45.35 +20.35 35 3,301 21,809 -996
29MAY25 540.00 C 33.00 36.00 30.50 39.66 +17.73 35 334 4,728 +5
29MAY25 550.00 C 28.80 34.24 28.80 34.67 +15.35 35 586 1,238 +109
29MAY25 560.00 C 23.38 30.00 23.38 31.21 +14.30 36 241 1,396 +163
29MAY25 570.00 C 23.41 27.08 22.20 28.45 +13.49 36 126 1,193 +124
29MAY25 580.00 C 20.00 25.30 19.13 25.73 +12.67 37 854 1,871 -132
29MAY25 590.00 C 20.00 22.59 20.00 23.57 +11.93 38 329 1,474 +113
29MAY25 600.00 C 15.00 20.52 15.00 21.53 +11.29 39 290 1,156 -42
29MAY25 610.00 C 12.85 18.75 12.85 19.66 +10.57 40 63 376 -33
29MAY25 620.00 C 13.50 15.50 13.50 18.20 +10.09 41 7 291 +7
29MAY25 630.00 C 12.60 13.73 12.60 16.76 +9.61 42 16 2,672 +6
29MAY25 640.00 C 11.40 13.57 11.40 15.42 +9.00 43 86 225 +41
29MAY25 650.00 C 10.10 11.70 9.37 14.44 +8.66 44 37 173 +2
29MAY25 660.00 C 8.81 8.81 8.39 13.48 +8.33 45 76 345 +76
29MAY25 670.00 C 8.37 9.85 8.12 12.55 +7.93 46 72 200 +70
29MAY25 680.00 C 8.07 8.80 7.05 11.71 +7.50 47 93 111 +63
29MAY25 690.00 C 0.00 0.00 0.00 11.10 +7.29 47 0 1 0
29MAY25 700.00 C 5.60 8.00 5.60 10.50 +7.08 48 247 596 +156
27JUN25 200.00 C 0.00 0.00 0.00 345.53 +38.46 0 0 829 0
27JUN25 205.00 C 0.00 0.00 0.00 340.57 +38.46 0 0 231 0
27JUN25 210.00 C 0.00 0.00 0.00 335.61 +38.46 0 0 151 0
27JUN25 215.00 C 0.00 0.00 0.00 330.65 +38.46 51 0 181 0
27JUN25 220.00 C 0.00 0.00 0.00 325.69 +38.46 51 0 241 0
27JUN25 225.00 C 0.00 0.00 0.00 320.73 +38.46 52 0 161 0
27JUN25 230.00 C 0.00 0.00 0.00 315.76 +38.45 0 0 33 0
27JUN25 235.00 C 0.00 0.00 0.00 310.80 +38.45 0 0 245 0
27JUN25 240.00 C 0.00 0.00 0.00 305.84 +38.45 0 0 19 0
27JUN25 245.00 C 0.00 0.00 0.00 300.88 +38.45 44 0 0 0
27JUN25 250.00 C 0.00 0.00 0.00 295.92 +38.46 44 0 1 0
27JUN25 255.00 C 0.00 0.00 0.00 290.96 +38.46 44 0 123 0
27JUN25 260.00 C 0.00 0.00 0.00 285.99 +38.45 0 0 60 0
27JUN25 265.00 C 0.00 0.00 0.00 281.03 +38.45 0 0 81 0
27JUN25 270.00 C 0.00 0.00 0.00 276.07 +38.45 0 0 245 0
27JUN25 275.00 C 0.00 0.00 0.00 271.11 +38.45 38 0 94 0
27JUN25 280.00 C 0.00 0.00 0.00 266.15 +38.45 38 0 191 0
27JUN25 285.00 C 0.00 0.00 0.00 261.19 +38.45 38 0 1 0
27JUN25 290.00 C 0.00 0.00 0.00 256.31 +38.53 46 0 559 0
27JUN25 295.00 C 0.00 0.00 0.00 251.37 +38.55 46 0 91 0
27JUN25 300.00 C 230.00 240.00 230.00 246.43 +38.56 45 2 106 -1
27JUN25 310.00 C 0.00 0.00 0.00 236.56 +38.60 45 0 34 0
27JUN25 320.00 C 0.00 0.00 0.00 226.71 +38.65 44 0 331 0
27JUN25 330.00 C 0.00 0.00 0.00 216.89 +38.71 43 0 153 0
27JUN25 340.00 C 0.00 0.00 0.00 207.10 +38.76 42 0 218 0
27JUN25 350.00 C 182.85 190.00 182.85 197.35 +38.80 42 194 864 -158
27JUN25 360.00 C 185.00 185.00 185.00 187.65 +38.82 41 1 891 0
27JUN25 370.00 C 161.78 161.78 161.78 178.03 +38.79 41 3 1,712 0
27JUN25 380.00 C 154.09 154.10 154.09 168.45 +38.66 40 5 5,490 -2
27JUN25 390.00 C 126.00 130.00 126.00 159.01 +38.52 39 2 1,836 -2
27JUN25 400.00 C 136.00 145.00 135.00 149.61 +38.20 39 45 8,916 0
27JUN25 410.00 C 120.00 128.00 120.00 140.40 +37.75 38 4 3,431 0
27JUN25 420.00 C 110.00 121.37 110.00 131.26 +37.13 38 56 8,341 -55
27JUN25 430.00 C 100.00 115.00 100.00 122.37 +37.60 37 7 5,098 -6
27JUN25 440.00 C 95.00 103.80 95.00 113.55 +35.01 36 262 6,195 -251
27JUN25 450.00 C 89.00 101.80 89.00 105.06 +33.16 36 57 9,004 -15
27JUN25 460.00 C 70.00 81.87 70.00 96.66 +32.80 35 9 7,181 +1
27JUN25 470.00 C 70.00 84.12 65.00 88.66 +33.06 35 51 12,965 -47
27JUN25 480.00 C 66.00 76.03 65.00 78.35 +27.28 31 41 4,618 -29
27JUN25 490.00 C 47.99 69.25 47.99 71.36 +26.34 32 133 6,107 -65
27JUN25 500.00 C 48.00 64.10 41.70 64.78 +24.28 32 846 11,180 -191
27JUN25 510.00 C 49.00 58.00 48.00 58.88 +22.08 32 14 21,583 -1
27JUN25 520.00 C 40.00 52.00 40.00 53.07 +20.81 32 504 9,056 -120
27JUN25 530.00 C 36.82 47.20 36.82 48.10 +19.28 33 259 5,733 -60
27JUN25 540.00 C 26.83 43.69 26.83 43.54 +17.74 33 346 3,043 -196
27JUN25 550.00 C 32.00 39.00 31.99 38.55 +15.48 33 374 9,318 -13
27JUN25 560.00 C 30.00 33.30 29.88 36.00 +15.59 34 135 1,671 +13
27JUN25 570.00 C 28.23 31.47 27.10 32.62 +14.42 35 24 1,999 +17
27JUN25 580.00 C 24.00 28.50 23.06 30.11 +13.93 36 99 7,052 -28
27JUN25 590.00 C 26.49 26.49 26.49 27.81 +13.50 37 3 1,011 0
27JUN25 600.00 C 19.22 24.00 19.00 25.97 +13.14 38 335 20,359 +111
27JUN25 610.00 C 18.06 18.06 17.00 24.15 +12.78 38 176 1,197 0
27JUN25 620.00 C 17.48 17.80 17.00 22.48 +12.34 39 84 2,919 -66
27JUN25 630.00 C 15.00 17.50 15.00 21.21 +12.10 40 251 1,859 +5
27JUN25 640.00 C 0.00 0.00 0.00 19.96 +11.88 41 0 1,593 0
27JUN25 650.00 C 14.08 15.00 13.78 18.72 +11.49 42 11 1,741 +7
27JUN25 660.00 C 12.32 14.68 11.40 17.69 +11.15 43 12 1,273 +5
27JUN25 670.00 C 0.00 0.00 0.00 16.88 +11.04 44 0 79 0
27JUN25 680.00 C 10.88 11.80 10.88 16.09 +10.90 45 11 159 +3
27JUN25 690.00 C 9.30 10.80 9.30 15.31 +10.57 46 44 158 -5
27JUN25 700.00 C 6.04 10.50 6.04 14.54 +10.25 47 269 1,800 +1
27JUN25 710.00 C 9.74 9.74 9.74 13.94 +10.20 47 1 371 +1
27JUN25 720.00 C 7.10 9.39 7.07 13.48 +10.12 48 116 3,809 +8
29SEP25 275.00 C 0.00 0.00 0.00 271.36 +38.66 39 0 655 0
29SEP25 280.00 C 0.00 0.00 0.00 266.47 +38.69 38 0 142 0
29SEP25 285.00 C 0.00 0.00 0.00 261.60 +38.72 38 0 40 0
29SEP25 290.00 C 0.00 0.00 0.00 256.79 +38.76 38 0 60 0
29SEP25 295.00 C 0.00 0.00 0.00 251.99 +38.79 38 0 61 0
29SEP25 300.00 C 0.00 0.00 0.00 247.20 +38.81 38 0 120 0
29SEP25 310.00 C 0.00 0.00 0.00 237.69 +38.90 38 0 10 0
29SEP25 320.00 C 0.00 0.00 0.00 228.20 +38.90 38 0 152 0
29SEP25 330.00 C 0.00 0.00 0.00 218.83 +38.96 37 0 98 0
29SEP25 340.00 C 0.00 0.00 0.00 209.50 +38.95 37 0 130 0
29SEP25 350.00 C 193.00 193.00 193.00 200.32 +38.93 37 2 387 0
29SEP25 360.00 C 0.00 0.00 0.00 191.20 +38.88 37 0 975 0
29SEP25 370.00 C 0.00 0.00 0.00 182.24 +38.72 37 0 2,242 0
29SEP25 380.00 C 158.75 161.60 158.75 173.41 +38.56 36 6 3,121 0
29SEP25 390.00 C 150.00 150.00 150.00 164.68 +38.23 36 1 2,060 0
29SEP25 400.00 C 0.00 0.00 0.00 156.21 +37.94 36 0 5,866 0
29SEP25 410.00 C 139.80 139.80 139.80 147.74 +37.39 36 10 5,871 -10
29SEP25 420.00 C 120.00 135.00 120.00 139.70 +36.96 36 63 17,214 -62
29SEP25 430.00 C 118.00 118.00 118.00 131.68 +36.28 35 1 8,132 0
29SEP25 440.00 C 0.00 0.00 0.00 120.22 +31.82 31 0 1,855 0
29SEP25 450.00 C 102.00 108.00 98.99 116.46 +34.45 35 5 3,515 -3
29SEP25 460.00 C 75.47 75.47 75.47 108.98 +33.51 35 1 4,304 0
29SEP25 470.00 C 84.83 84.83 84.83 102.12 +32.94 35 1 4,607 0
29SEP25 480.00 C 70.00 90.00 70.00 95.27 +31.63 34 7 6,752 -5
29SEP25 490.00 C 74.00 80.76 74.00 86.02 +27.77 32 5 6,061 -2
29SEP25 500.00 C 68.52 76.00 68.52 80.03 +26.55 32 26 6,667 +9
29SEP25 510.00 C 65.00 65.80 62.10 74.04 +25.04 32 8 2,392 0
29SEP25 520.00 C 50.00 61.03 50.00 68.58 +23.68 32 1,518 4,200 -284
29SEP25 530.00 C 54.00 56.50 54.00 63.31 +21.93 32 37 1,974 -28
29SEP25 540.00 C 50.00 57.00 50.00 58.04 +19.99 32 83 2,092 -18
29SEP25 550.00 C 41.00 48.27 41.00 53.50 +18.78 32 587 3,808 +493
29SEP25 560.00 C 40.00 44.00 40.00 48.94 +16.89 32 8 2,494 +1
29SEP25 570.00 C 39.74 39.74 39.74 45.40 +15.82 32 3 1,035 0
29SEP25 580.00 C 36.92 40.10 36.92 42.43 +15.17 33 8 766 0
29SEP25 590.00 C 35.00 38.23 35.00 39.46 +14.12 33 67 807 -60
29SEP25 600.00 C 30.00 36.00 30.00 36.59 +13.19 33 209 6,328 +9
29SEP25 610.00 C 30.00 31.50 30.00 34.29 +12.64 34 31 361 -10
29SEP25 620.00 C 30.00 30.00 30.00 32.02 +11.97 34 30 285 0
29SEP25 630.00 C 0.00 0.00 0.00 29.91 +11.29 35 0 272 0
29SEP25 640.00 C 0.00 0.00 0.00 27.93 +10.57 35 0 310 0
29SEP25 650.00 C 24.10 24.79 24.10 26.72 +10.68 36 51 695 +39
29SEP25 660.00 C 20.03 20.61 20.03 25.07 +10.21 36 12 452 +5
29SEP25 670.00 C 0.00 0.00 0.00 23.14 +9.20 36 0 115 0
29SEP25 680.00 C 0.00 0.00 0.00 21.70 +8.67 36 0 217 0
29SEP25 690.00 C 0.00 0.00 0.00 20.38 +8.25 37 0 86 0
29SEP25 700.00 C 15.30 18.08 15.30 19.01 +7.78 37 230 504 +152
29SEP25 710.00 C 16.57 16.57 16.57 18.10 +7.85 37 1 151 0
29SEP25 720.00 C 14.00 16.50 14.00 16.67 +6.99 38 47 1,504 +23
30DEC25 275.00 C 0.00 0.00 0.00 273.67 +38.45 27 0 123 0
30DEC25 280.00 C 0.00 0.00 0.00 268.85 +38.43 27 0 210 0
30DEC25 285.00 C 0.00 0.00 0.00 264.03 +38.42 27 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 259.23 +38.41 27 0 510 0
30DEC25 295.00 C 0.00 0.00 0.00 254.42 +38.38 27 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 249.63 +38.36 27 0 277 0
30DEC25 310.00 C 0.00 0.00 0.00 240.07 +38.29 27 0 31 0
30DEC25 320.00 C 0.00 0.00 0.00 230.57 +38.18 27 0 255 0
30DEC25 330.00 C 0.00 0.00 0.00 221.14 +38.04 28 0 21 0
30DEC25 340.00 C 209.00 209.00 209.00 211.78 +37.88 28 3 1,921 0
30DEC25 350.00 C 199.99 199.99 199.99 202.57 +37.64 28 1 1,004 0
30DEC25 360.00 C 177.79 177.79 177.79 193.45 +37.32 28 1 1,342 0
30DEC25 370.00 C 0.00 0.00 0.00 184.49 +37.01 28 0 1,796 0
30DEC25 380.00 C 160.00 170.00 160.00 175.71 +36.52 28 9 4,719 -6
30DEC25 390.00 C 160.00 160.00 160.00 167.08 +36.08 29 1 2,111 0
30DEC25 400.00 C 150.00 153.73 148.58 158.74 +31.76 29 83 4,691 -5
30DEC25 410.00 C 152.00 152.00 152.00 152.00 +36.32 31 4 587 -4
30DEC25 420.00 C 0.00 0.00 0.00 142.16 +33.58 29 0 662 0
30DEC25 430.00 C 0.00 0.00 0.00 134.98 +33.41 29 0 1,911 0
30DEC25 440.00 C 0.00 0.00 0.00 127.61 +32.44 29 0 522 0
30DEC25 450.00 C 110.00 118.00 110.00 121.59 +30.14 30 6 1,136 -6
30DEC25 460.00 C 0.00 0.00 0.00 113.61 +28.54 30 0 1,444 0
30DEC25 470.00 C 94.65 107.34 94.65 107.23 +28.14 30 6 1,475 0
30DEC25 480.00 C 0.00 0.00 0.00 100.86 +27.29 30 0 1,335 0
30DEC25 490.00 C 86.00 86.00 82.00 94.64 +26.00 30 4 1,291 -1
30DEC25 500.00 C 70.00 84.00 70.00 88.74 +27.79 30 55 5,569 -27
30DEC25 510.00 C 72.26 82.63 72.26 83.15 +23.81 30 5 3,135 +4
30DEC25 520.00 C 66.09 75.14 66.09 77.86 +22.66 30 4 4,937 +1
30DEC25 530.00 C 65.00 68.96 65.00 72.85 +21.79 30 66 6,523 +65
30DEC25 540.00 C 60.00 67.50 60.00 67.50 +19.51 30 100 1,171 +24
30DEC25 550.00 C 54.00 61.00 54.00 64.01 +19.71 31 2,080 2,834 +1,866
30DEC25 560.00 C 57.00 58.30 57.00 60.03 +18.59 31 15 399 +5
30DEC25 570.00 C 48.02 55.54 48.02 56.32 +17.56 31 6 16,031 +2
30DEC25 580.00 C 45.00 49.20 45.00 52.87 +16.84 31 170 296 +4
30DEC25 590.00 C 0.00 0.00 0.00 49.94 +16.49 32 0 126 0
30DEC25 600.00 C 40.50 45.66 39.20 47.06 +16.02 32 197 2,649 +12
30DEC25 610.00 C 41.70 41.70 41.70 44.23 +15.24 32 1 135 -1
30DEC25 620.00 C 38.72 38.72 38.72 42.02 +15.08 33 1 130 +1
30DEC25 630.00 C 34.00 34.00 34.00 39.81 +14.90 33 10 39 +10
30DEC25 640.00 C 0.00 0.00 0.00 37.62 +14.42 33 0 73 0
30DEC25 650.00 C 30.00 32.80 29.00 35.45 +13.75 34 58 229 +46
30DEC25 660.00 C 0.00 0.00 0.00 33.73 +13.52 34 0 270 0
30DEC25 670.00 C 0.00 0.00 0.00 32.12 +13.40 34 0 145 0
30DEC25 680.00 C 0.00 0.00 0.00 30.52 +13.13 35 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 28.93 +12.59 35 0 12 0
30DEC25 700.00 C 22.00 26.00 22.00 27.36 +12.08 35 137 712 +124
30DEC25 710.00 C 20.24 24.80 20.24 26.17 +12.35 35 40 388 +32
30DEC25 720.00 C 0.00 0.00 0.00 25.05 +12.24 36 0 66 0
30DEC25 730.00 C 0.00 0.00 0.00 24.68 +12.70 37 0 24 0
30DEC25 740.00 C 0.00 0.00 0.00 23.55 +12.26 37 0 2 0
30DEC25 750.00 C 20.00 20.00 20.00 22.43 +11.83 37 5 515 +5
30DEC25 760.00 C 18.88 18.88 18.88 20.68 +10.76 37 1 50 0
30DEC25 770.00 C 0.00 0.00 0.00 19.91 +10.68 37 0 659 0
30DEC25 780.00 C 0.00 0.00 0.00 19.77 +11.18 38 0 4 0
30DEC25 790.00 C 0.00 0.00 0.00 19.03 +10.89 38 0 76 0
30DEC25 800.00 C 14.20 15.50 14.10 18.29 +10.36 39 18 108 +13
30DEC25 810.00 C 0.00 0.00 0.00 17.56 +10.31 39 0 52 0
30DEC25 820.00 C 10.50 14.31 10.00 16.33 +9.52 39 350 2,815 +253
30MAR26 360.00 C 189.80 193.00 189.80 201.16 +39.56 32 13 13 +13
30MAR26 370.00 C 0.00 0.00 0.00 192.93 +39.50 32 0 30 0
30MAR26 380.00 C 0.00 0.00 0.00 184.69 +39.21 32 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 176.70 +38.89 32 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 168.93 +38.60 32 0 30 0
30MAR26 410.00 C 0.00 0.00 0.00 161.15 +37.89 32 0 8 0
30MAR26 420.00 C 0.00 0.00 0.00 153.82 +37.60 32 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 146.60 +36.76 32 0 2 0
30MAR26 440.00 C 0.00 0.00 0.00 139.37 +35.90 32 0 2 0
30MAR26 450.00 C 122.39 122.39 122.39 132.70 +35.20 32 1 5 0
30MAR26 460.00 C 0.00 0.00 0.00 126.11 +32.62 32 0 0 0
30MAR26 470.00 C 112.81 112.81 112.81 116.20 +28.62 30 2 90 0
30MAR26 480.00 C 0.00 0.00 0.00 113.46 +31.25 32 0 41 0
30MAR26 490.00 C 90.00 98.00 90.00 104.34 +26.42 30 20 81 -20
30MAR26 500.00 C 89.31 97.00 89.31 98.62 +26.37 30 18 59 -4
30MAR26 510.00 C 81.00 81.00 81.00 93.24 +24.86 30 5 5 +5
30MAR26 520.00 C 0.00 0.00 0.00 88.24 +23.91 30 0 6 0
30MAR26 530.00 C 73.98 73.98 73.98 83.23 +23.14 30 3 6 +3
30MAR26 540.00 C 73.03 77.23 73.03 78.23 +21.87 30 14 14 +14
30MAR26 550.00 C 0.00 0.00 0.00 73.95 +21.23 30 0 17 0
30MAR26 560.00 C 66.14 66.14 66.14 69.67 +20.03 30 1 1 +1
30MAR26 570.00 C 57.15 62.68 57.15 65.62 +18.78 30 4 33 +1
30MAR26 580.00 C 55.00 55.00 54.00 62.04 +17.86 31 3 4 +3
30MAR26 590.00 C 0.00 0.00 0.00 58.68 +17.12 31 0 0 0
30MAR26 600.00 C 49.00 54.50 49.00 55.44 +16.44 31 12 216 +12
30MAR26 610.00 C 0.00 0.00 0.00 52.58 +16.11 31 0 1 0
30MAR26 620.00 C 40.00 48.69 40.00 49.83 +15.45 31 12 53 +12
30MAR26 630.00 C 41.50 41.50 41.50 46.89 - 31 50 50 -
TOTAL CALL 151,021 1,138,574 -9,419
07MAR25 360.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
07MAR25 370.00 P 0.00 0.00 0.00 0.01 0.00 232 0 100 0
07MAR25 380.00 P 0.00 0.00 0.00 0.01 0.00 216 0 100 0
07MAR25 390.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
07MAR25 400.00 P 0.00 0.00 0.00 0.01 0.00 187 0 190 0
07MAR25 410.00 P 0.00 0.00 0.00 0.01 0.00 173 0 297 0
07MAR25 420.00 P 0.01 0.01 0.01 0.01 -0.01 159 3 773 -3
07MAR25 430.00 P 0.00 0.00 0.00 0.01 -0.02 146 0 608 0
07MAR25 440.00 P 0.07 0.07 0.06 0.01 -0.06 132 27 679 -5
07MAR25 450.00 P 0.08 0.08 0.04 0.01 -0.13 120 74 2,571 -43
07MAR25 460.00 P 0.10 0.10 0.03 0.01 -0.28 107 86 3,296 -31
07MAR25 470.00 P 0.10 0.11 0.02 0.01 -0.58 94 265 2,725 -133
07MAR25 480.00 P 0.36 0.36 0.03 0.01 -1.19 81 1,019 2,817 -473
07MAR25 490.00 P 0.09 0.37 0.05 0.01 -2.42 69 3,789 3,048 -1,273
07MAR25 500.00 P 1.23 1.23 0.07 0.02 -4.77 60 2,228 1,849 +52
07MAR25 510.00 P 2.00 2.00 0.25 0.12 -8.79 60 5,149 1,756 +1,154
07MAR25 520.00 P 5.00 5.00 0.86 0.55 -15.56 59 7,193 2,482 +1,974
07MAR25 530.00 P 9.00 9.60 2.34 1.88 -23.51 59 4,962 1,751 +1,730
07MAR25 540.00 P 13.92 14.00 5.90 4.92 -29.93 59 2,723 2,278 +2,278
07MAR25 550.00 P 19.30 20.00 11.80 11.03 -33.59 67 46 10 +10
07MAR25 560.00 P 0.00 0.00 0.00 18.99 -35.54 76 0 0 0
07MAR25 570.00 P 35.48 35.50 34.70 27.27 -37.23 76 120 60 +60
07MAR25 580.00 P 0.00 0.00 0.00 37.78 -36.72 104 0 0 0
07MAR25 590.00 P 0.00 0.00 0.00 47.76 -36.74 123 0 0 0
07MAR25 600.00 P 0.00 0.00 0.00 57.88 -36.62 143 0 0 0
07MAR25 610.00 P 0.00 0.00 0.00 68.09 -36.41 164 0 0 0
07MAR25 620.00 P 0.00 0.00 0.00 78.35 -36.15 186 0 0 0
07MAR25 630.00 P 0.00 0.00 0.00 88.62 -35.88 209 0 0 0
07MAR25 640.00 P 0.00 0.00 0.00 98.72 -35.78 227 0 0 0
14MAR25 360.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
14MAR25 370.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
14MAR25 380.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
14MAR25 390.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14MAR25 400.00 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
14MAR25 410.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
14MAR25 420.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 144 0
14MAR25 430.00 P 0.00 0.00 0.00 0.01 -0.04 51 0 211 0
14MAR25 440.00 P 0.00 0.00 0.00 0.01 -0.13 47 0 449 0
14MAR25 450.00 P 0.37 0.37 0.37 0.01 -0.36 42 34 601 +24
14MAR25 460.00 P 0.47 0.60 0.47 0.01 -0.85 38 41 495 +36
14MAR25 470.00 P 0.80 1.00 0.56 0.04 -1.64 38 325 2,914 +108
14MAR25 480.00 P 1.10 1.35 0.85 0.13 -3.07 38 467 654 +331
14MAR25 490.00 P 2.00 2.10 1.20 0.41 -5.22 39 949 1,050 +242
14MAR25 500.00 P 2.93 4.13 1.81 1.04 -8.08 40 1,400 884 +553
14MAR25 510.00 P 5.63 5.82 3.20 2.28 -11.63 40 1,682 1,119 +994
14MAR25 520.00 P 8.84 9.68 5.20 4.36 -15.93 41 2,518 1,747 +1,740
14MAR25 530.00 P 15.23 15.23 8.15 7.49 -19.94 42 1,033 628 +627
14MAR25 540.00 P 13.50 20.00 13.00 11.89 -23.66 43 1,339 1,238 +1,238
14MAR25 550.00 P 25.00 26.00 21.00 18.06 -27.57 46 921 221 +221
14MAR25 560.00 P 31.00 31.00 28.80 25.28 -29.74 50 19 16 +16
14MAR25 570.00 P 36.80 36.80 34.30 33.35 -31.35 53 10 10 +10
14MAR25 580.00 P 40.26 40.26 40.26 40.26 -34.29 50 2 2 +2
14MAR25 590.00 P 0.00 0.00 0.00 51.01 -33.49 61 0 0 0
14MAR25 600.00 P 0.00 0.00 0.00 58.79 -35.71 58 0 0 0
14MAR25 610.00 P 0.00 0.00 0.00 68.16 -36.34 60 0 0 0
14MAR25 620.00 P 0.00 0.00 0.00 78.35 - 68 0 0 -
14MAR25 630.00 P 0.00 0.00 0.00 88.62 - 75 0 0 -
28MAR25 200.00 P 0.00 0.00 0.00 0.01 0.00 122 0 5,361 0
28MAR25 205.00 P 0.00 0.00 0.00 0.01 0.00 119 0 2,700 0
28MAR25 210.00 P 0.05 0.05 0.05 0.01 0.00 116 80 4,457 0
28MAR25 215.00 P 0.00 0.00 0.00 0.01 0.00 114 0 312 0
28MAR25 220.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,025 0
28MAR25 225.00 P 0.00 0.00 0.00 0.01 0.00 108 0 594 0
28MAR25 230.00 P 0.00 0.00 0.00 0.01 0.00 106 0 8,175 0
28MAR25 235.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,396 0
28MAR25 240.00 P 0.05 0.11 0.05 0.01 0.00 101 51 1,288 0
28MAR25 245.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,825 0
28MAR25 250.00 P 0.00 0.00 0.00 0.01 0.00 96 0 4,812 0
28MAR25 255.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3,554 0
28MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 91 0 11,159 0
28MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4,514 0
28MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,074 0
28MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3,301 0
28MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3,114 0
28MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5,535 0
28MAR25 290.00 P 0.10 0.10 0.10 0.01 0.00 78 50 12,903 +50
28MAR25 295.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6,635 0
28MAR25 300.00 P 0.13 0.13 0.08 0.01 0.00 74 452 14,851 +450
28MAR25 310.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6,133 0
28MAR25 320.00 P 0.00 0.00 0.00 0.01 0.00 67 0 11,178 0
28MAR25 330.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8,105 0
28MAR25 340.00 P 0.22 0.22 0.22 0.01 0.00 59 14 14,690 0
28MAR25 350.00 P 0.40 0.40 0.23 0.01 0.00 56 173 25,594 0
28MAR25 360.00 P 0.46 0.60 0.29 0.01 -0.01 53 684 19,241 -666
28MAR25 370.00 P 0.42 0.42 0.37 0.02 -0.02 52 21 15,182 -4
28MAR25 380.00 P 0.53 0.54 0.40 0.03 -0.06 50 353 19,989 -97
28MAR25 390.00 P 0.60 0.63 0.50 0.06 -0.10 50 144 14,663 +4
28MAR25 400.00 P 0.80 0.80 0.55 0.11 -0.19 50 455 34,635 -75
28MAR25 410.00 P 0.85 0.90 0.65 0.18 -0.34 49 1,521 36,355 -105
28MAR25 420.00 P 0.94 1.00 0.78 0.31 -0.58 49 164 11,645 +12
28MAR25 430.00 P 1.16 1.24 0.95 0.51 -0.93 48 2,033 8,772 -218
28MAR25 440.00 P 1.50 1.55 1.19 0.81 -1.32 48 443 10,962 -198
28MAR25 450.00 P 2.50 2.50 1.49 1.27 -1.97 48 2,155 18,133 +1,263
28MAR25 460.00 P 2.90 2.95 1.99 1.93 -2.83 47 4,155 13,070 -2,975
28MAR25 470.00 P 3.50 3.78 2.55 2.68 -4.10 46 2,464 9,828 +663
28MAR25 480.00 P 4.75 5.69 3.45 3.84 -5.55 46 2,061 10,718 -53
28MAR25 490.00 P 7.18 7.18 4.83 5.36 -7.31 45 2,324 6,480 +808
28MAR25 500.00 P 10.00 10.00 6.62 7.29 -9.36 45 7,850 11,344 -2,487
28MAR25 510.00 P 14.58 14.58 9.12 9.69 -12.06 44 2,359 4,499 +357
28MAR25 520.00 P 26.10 26.10 12.48 12.64 -15.22 44 2,509 6,155 +1,402
28MAR25 530.00 P 23.94 24.04 16.60 17.17 -17.52 45 3,080 2,692 +1,838
28MAR25 540.00 P 27.14 28.07 21.50 21.70 -20.78 45 2,217 1,744 +1,544
28MAR25 550.00 P 35.71 36.90 27.40 26.95 -23.48 45 427 388 +274
28MAR25 560.00 P 42.00 44.00 34.19 33.67 -25.25 47 1,549 1,592 +1,365
28MAR25 570.00 P 46.30 46.30 44.30 40.87 -27.09 48 2 46 +1
28MAR25 580.00 P 0.00 0.00 0.00 48.59 -27.05 50 0 44 0
28MAR25 590.00 P 0.00 0.00 0.00 56.66 -28.18 52 0 47 0
28MAR25 600.00 P 73.64 73.71 65.92 65.66 -30.35 54 45 293 +21
28MAR25 610.00 P 0.00 0.00 0.00 74.19 -31.42 56 0 36 0
28MAR25 620.00 P 0.00 0.00 0.00 83.15 -32.12 58 0 28 0
28MAR25 630.00 P 0.00 0.00 0.00 92.30 -32.74 60 0 155 0
28MAR25 640.00 P 0.00 0.00 0.00 101.59 -33.25 61 0 0 0
28MAR25 650.00 P 0.00 0.00 0.00 109.10 -35.62 57 0 113 0
28MAR25 660.00 P 0.00 0.00 0.00 118.57 -36.05 58 0 0 0
28MAR25 670.00 P 0.00 0.00 0.00 128.13 -36.43 59 0 67 0
28MAR25 680.00 P 141.33 141.33 141.33 141.33 -33.20 76 155 572 +155
28MAR25 690.00 P 0.00 0.00 0.00 147.50 -37.00 62 0 270 0
28MAR25 700.00 P 0.00 0.00 0.00 157.24 -37.26 63 0 1,435 0
28MAR25 710.00 P 0.00 0.00 0.00 167.06 -37.44 64 0 30 0
28MAR25 720.00 P 189.37 189.37 189.37 176.89 -37.61 66 141 1,234 0
29APR25 275.00 P 0.39 0.39 0.39 0.01 0.00 54 200 3,782 +200
29APR25 280.00 P 0.43 0.43 0.43 0.01 0.00 53 130 859 +130
29APR25 285.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,308 0
29APR25 290.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,583 0
29APR25 295.00 P 0.00 0.00 0.00 0.01 0.00 49 0 710 0
29APR25 300.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10,220 0
29APR25 310.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,444 0
29APR25 320.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11,719 0
29APR25 330.00 P 0.76 0.76 0.63 0.01 -0.01 40 425 2,548 0
29APR25 340.00 P 0.88 0.88 0.88 0.02 -0.02 40 10 4,381 0
29APR25 350.00 P 1.00 1.00 0.87 0.03 -0.04 39 45 4,896 -17
29APR25 360.00 P 1.00 1.00 1.00 0.05 -0.07 39 21 6,690 0
29APR25 370.00 P 0.00 0.00 0.00 0.09 -0.13 38 0 5,334 0
29APR25 380.00 P 1.65 1.65 1.32 0.16 -0.22 38 102 23,028 0
29APR25 390.00 P 1.50 1.50 1.50 0.26 -0.38 38 1 4,319 0
29APR25 400.00 P 1.80 1.80 1.64 0.45 -0.57 38 32 5,689 +19
29APR25 410.00 P 2.06 2.06 1.92 0.70 -0.88 38 189 4,538 +15
29APR25 420.00 P 2.46 2.46 2.20 1.06 -1.29 38 121 3,092 +53
29APR25 430.00 P 2.70 2.88 2.52 1.54 -1.84 38 202 5,506 -48
29APR25 440.00 P 3.20 3.26 3.08 2.25 -2.25 38 40 6,498 +24
29APR25 450.00 P 4.40 4.40 3.70 3.18 -3.05 38 364 8,296 +56
29APR25 460.00 P 5.53 5.53 4.68 4.35 -4.03 38 205 7,248 -77
29APR25 470.00 P 6.48 7.06 5.70 5.75 -5.23 38 986 3,556 -254
29APR25 480.00 P 9.86 9.86 7.35 7.24 -6.81 37 814 3,587 -116
29APR25 490.00 P 13.00 13.00 9.35 9.39 -8.38 37 1,077 3,911 +244
29APR25 500.00 P 16.33 19.50 11.77 11.98 -10.11 37 470 3,071 +113
29APR25 510.00 P 19.50 19.50 15.20 15.20 -11.90 37 1,425 5,650 +212
29APR25 520.00 P 23.80 23.80 18.86 18.98 -14.42 37 206 2,623 -20
29APR25 530.00 P 30.11 30.11 23.92 23.62 -16.48 38 1,978 2,011 +875
29APR25 540.00 P 34.44 34.55 28.79 28.40 -18.52 38 231 645 +194
29APR25 550.00 P 42.14 42.14 35.16 33.69 -20.61 38 811 986 +691
29APR25 560.00 P 44.08 44.08 41.55 40.32 -22.03 39 357 357 +357
29APR25 570.00 P 48.00 48.00 48.00 47.70 -23.02 40 1 31 +1
29APR25 580.00 P 0.00 0.00 0.00 55.18 -24.19 42 0 1 0
29APR25 590.00 P 0.00 0.00 0.00 63.02 -25.20 43 0 31 0
29APR25 600.00 P 74.24 74.24 74.22 71.27 -25.99 44 31 231 +31
29APR25 610.00 P 0.00 0.00 0.00 79.33 -27.10 45 0 0 0
29APR25 620.00 P 97.50 97.50 97.50 87.88 -27.86 46 1 1 +1
29APR25 630.00 P 0.00 0.00 0.00 96.64 -29.49 47 0 0 0
29APR25 640.00 P 0.00 0.00 0.00 105.55 -30.17 48 0 0 0
29APR25 650.00 P 0.00 0.00 0.00 114.63 -30.59 49 0 30 0
29APR25 660.00 P 0.00 0.00 0.00 123.84 -31.26 51 0 0 0
29APR25 670.00 P 0.00 0.00 0.00 133.15 -31.77 52 0 0 0
29APR25 680.00 P 0.00 0.00 0.00 142.57 -32.19 53 0 0 0
29APR25 690.00 P 0.00 0.00 0.00 150.53 -34.11 51 0 0 0
29APR25 700.00 P 0.00 0.00 0.00 160.12 -34.45 52 0 0 0
29MAY25 290.00 P 0.01 0.01 0.01 0.14 +0.13 50 20 779 0
29MAY25 295.00 P 0.00 0.00 0.00 0.17 +0.16 50 0 131 0
29MAY25 300.00 P 0.96 0.96 0.95 0.20 +0.19 50 60 1,224 +30
29MAY25 310.00 P 1.04 1.04 1.04 0.28 +0.27 49 30 491 0
29MAY25 320.00 P 1.16 1.16 1.16 0.38 +0.37 48 30 173 -30
29MAY25 330.00 P 0.00 0.00 0.00 0.53 +0.51 48 0 299 0
29MAY25 340.00 P 0.00 0.00 0.00 0.70 +0.65 47 0 1,374 0
29MAY25 350.00 P 0.11 0.11 0.11 0.95 +0.84 47 3 10,055 0
29MAY25 360.00 P 0.00 0.00 0.00 1.21 +0.99 46 0 1,034 0
29MAY25 370.00 P 0.00 0.00 0.00 1.66 +1.25 46 0 1,428 0
29MAY25 380.00 P 0.00 0.00 0.00 2.07 +1.37 45 0 9,175 0
29MAY25 390.00 P 2.43 2.43 2.20 2.53 +1.37 44 5 1,331 0
29MAY25 400.00 P 2.80 2.82 2.65 3.11 +1.29 44 154 1,658 -25
29MAY25 410.00 P 3.30 3.65 2.96 3.95 +1.21 43 187 1,317 -85
29MAY25 420.00 P 3.96 3.96 3.55 4.79 +0.83 42 8 2,228 0
29MAY25 430.00 P 4.70 4.70 4.36 5.95 +0.43 42 218 1,466 +24
29MAY25 440.00 P 5.90 5.90 5.30 7.12 -0.46 41 46 2,055 +25
29MAY25 450.00 P 7.23 7.28 6.30 8.69 -1.33 41 232 2,492 -40
29MAY25 460.00 P 8.93 8.93 8.02 10.28 -2.32 40 74 22,508 +25
29MAY25 470.00 P 11.00 11.00 9.70 12.33 -3.37 40 116 2,664 +3
29MAY25 480.00 P 13.50 13.50 11.80 14.42 -5.04 39 1,010 4,428 -218
29MAY25 490.00 P 16.55 17.16 14.75 17.04 -6.74 38 126 1,799 -61
29MAY25 500.00 P 21.15 21.15 17.83 19.72 -8.79 38 132 3,208 -11
29MAY25 510.00 P 25.10 25.10 24.30 23.00 -11.49 37 16 2,569 +3
29MAY25 520.00 P 31.82 31.82 25.31 26.34 -13.74 36 61 1,348 +22
29MAY25 530.00 P 33.89 33.89 32.21 30.78 -16.50 36 3,098 3,311 +3,034
29MAY25 540.00 P 40.55 40.55 37.00 35.73 -18.79 36 93 103 +73
29MAY25 550.00 P 47.71 48.55 43.32 41.62 -20.39 37 474 487 +443
29MAY25 560.00 P 52.16 52.16 49.85 48.31 -21.78 38 154 196 +154
29MAY25 570.00 P 0.00 0.00 0.00 55.63 -22.54 39 0 31 0
29MAY25 580.00 P 0.00 0.00 0.00 63.04 -23.30 40 0 61 0
29MAY25 590.00 P 0.00 0.00 0.00 70.57 -24.36 41 0 31 0
29MAY25 600.00 P 81.06 81.06 81.06 78.38 -25.16 41 30 110 +30
29MAY25 610.00 P 0.00 0.00 0.00 85.09 -27.31 41 0 0 0
29MAY25 620.00 P 0.00 0.00 0.00 93.56 -27.84 42 0 0 0
29MAY25 630.00 P 0.00 0.00 0.00 102.06 -28.37 43 0 0 0
29MAY25 640.00 P 0.00 0.00 0.00 110.65 -29.02 44 0 2 0
29MAY25 650.00 P 0.00 0.00 0.00 119.59 -29.40 44 0 0 0
29MAY25 660.00 P 0.00 0.00 0.00 128.56 -29.76 45 0 0 0
29MAY25 670.00 P 0.00 0.00 0.00 137.54 -30.22 46 0 0 0
29MAY25 680.00 P 0.00 0.00 0.00 146.64 -30.66 47 0 0 0
29MAY25 690.00 P 0.00 0.00 0.00 155.95 -30.90 48 0 0 0
29MAY25 700.00 P 169.95 169.95 167.18 165.28 -31.14 49 200 200 +200
27JUN25 200.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,846 0
27JUN25 205.00 P 0.00 0.00 0.00 0.01 0.00 52 0 582 0
27JUN25 210.00 P 0.00 0.00 0.00 0.01 0.00 51 0 780 0
27JUN25 215.00 P 0.00 0.00 0.00 0.01 0.00 50 0 420 0
27JUN25 220.00 P 0.00 0.00 0.00 0.01 0.00 49 0 621 0
27JUN25 225.00 P 0.00 0.00 0.00 0.01 0.00 48 0 342 0
27JUN25 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 142 0
27JUN25 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 133 0
27JUN25 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 132 0
27JUN25 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 296 0
27JUN25 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 924 0
27JUN25 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 435 0
27JUN25 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,580 0
27JUN25 265.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,164 0
27JUN25 270.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,219 0
27JUN25 275.00 P 0.00 0.00 0.00 0.01 0.00 37 0 991 0
27JUN25 280.00 P 0.00 0.00 0.00 0.01 0.00 36 0 608 0
27JUN25 285.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,398 0
27JUN25 290.00 P 0.00 0.00 0.00 0.14 +0.12 43 0 2,560 0
27JUN25 295.00 P 0.00 0.00 0.00 0.17 +0.14 43 0 1,165 0
27JUN25 300.00 P 0.00 0.00 0.00 0.20 +0.16 43 0 3,383 0
27JUN25 310.00 P 0.00 0.00 0.00 0.28 +0.20 42 0 4,338 0
27JUN25 320.00 P 0.00 0.00 0.00 0.38 +0.24 42 0 9,855 0
27JUN25 330.00 P 1.50 1.50 1.45 0.53 +0.30 41 6 6,485 -1
27JUN25 340.00 P 1.52 1.52 1.52 0.70 +0.31 41 3 15,424 0
27JUN25 350.00 P 1.45 1.45 1.45 0.95 +0.33 41 5 16,339 -5
27JUN25 360.00 P 1.51 2.25 1.51 1.21 +0.28 40 75 8,188 -1
27JUN25 370.00 P 2.37 2.37 2.37 1.66 +0.26 40 3 13,520 0
27JUN25 380.00 P 2.62 2.73 2.62 2.07 +0.04 39 55 19,105 0
27JUN25 390.00 P 0.00 0.00 0.00 2.53 -0.30 38 0 10,078 0
27JUN25 400.00 P 3.60 3.61 3.30 3.11 -0.75 38 78 15,300 +38
27JUN25 410.00 P 4.07 4.07 4.07 3.95 -1.27 37 14 6,219 +14
27JUN25 420.00 P 4.70 4.90 4.60 4.79 -1.70 37 4,167 19,602 +2,692
27JUN25 430.00 P 6.17 6.17 5.80 5.95 -2.31 36 37 4,872 +1
27JUN25 440.00 P 7.52 7.52 6.90 7.12 -3.40 36 50 13,355 0
27JUN25 450.00 P 8.80 8.98 8.40 8.69 -4.33 35 33 7,699 -3
27JUN25 460.00 P 10.36 10.91 10.15 10.28 -5.81 35 93 2,498 +1
27JUN25 470.00 P 13.00 13.00 12.40 12.33 -7.15 34 67 3,850 -35
27JUN25 480.00 P 20.00 20.00 14.90 14.53 -8.75 34 82 8,682 -44
27JUN25 490.00 P 21.03 21.03 17.70 17.68 -9.93 34 121 10,301 -24
27JUN25 500.00 P 24.50 24.50 21.50 21.31 -10.87 34 156 3,505 +59
27JUN25 510.00 P 26.91 27.20 25.85 25.09 -12.46 34 22 1,502 -22
27JUN25 520.00 P 33.62 33.62 31.22 29.56 -14.28 35 67 1,498 +58
27JUN25 530.00 P 36.83 38.89 34.57 34.40 -16.08 35 487 854 +164
27JUN25 540.00 P 44.30 46.00 41.25 39.33 -18.32 35 28 303 -1
27JUN25 550.00 P 51.36 52.19 47.20 45.00 -19.11 35 325 643 +27
27JUN25 560.00 P 56.86 57.67 52.82 51.76 -19.98 36 196 367 +185
27JUN25 570.00 P 62.00 62.00 59.54 58.12 -22.31 36 63 490 +3
27JUN25 580.00 P 0.00 0.00 0.00 66.29 -22.16 38 0 102 0
27JUN25 590.00 P 0.00 0.00 0.00 73.68 -22.97 38 0 0 0
27JUN25 600.00 P 85.71 85.71 82.49 82.49 -22.69 40 33 124 +33
27JUN25 610.00 P 0.00 0.00 0.00 88.89 -24.86 39 0 0 0
27JUN25 620.00 P 0.00 0.00 0.00 96.96 -25.59 40 0 0 0
27JUN25 630.00 P 0.00 0.00 0.00 105.60 -25.91 41 0 0 0
27JUN25 640.00 P 117.92 117.92 117.92 114.26 -26.24 42 30 30 +30
27JUN25 650.00 P 0.00 0.00 0.00 122.96 -26.70 43 0 0 0
27JUN25 660.00 P 0.00 0.00 0.00 131.87 -27.07 43 0 0 0
27JUN25 670.00 P 0.00 0.00 0.00 140.98 -27.27 44 0 0 0
27JUN25 680.00 P 0.00 0.00 0.00 150.11 -27.50 45 0 0 0
27JUN25 690.00 P 0.00 0.00 0.00 159.26 -27.86 46 0 0 0
27JUN25 700.00 P 0.00 0.00 0.00 168.44 -28.21 47 0 312 0
27JUN25 710.00 P 0.00 0.00 0.00 177.78 -28.42 48 0 1,995 0
27JUN25 720.00 P 0.00 0.00 0.00 187.24 -28.58 49 0 1,482 0
29SEP25 275.00 P 0.00 0.00 0.00 0.34 +0.22 39 0 3,966 0
29SEP25 280.00 P 0.00 0.00 0.00 0.38 +0.23 38 0 1,044 0
29SEP25 285.00 P 0.00 0.00 0.00 0.45 +0.26 38 0 554 0
29SEP25 290.00 P 2.00 2.00 1.90 0.56 +0.31 38 20 785 0
29SEP25 295.00 P 0.00 0.00 0.00 0.63 +0.33 38 0 1,057 0
29SEP25 300.00 P 0.00 0.00 0.00 0.75 +0.37 38 0 15,487 0
29SEP25 310.00 P 0.00 0.00 0.00 0.99 +0.43 38 0 1,177 0
29SEP25 320.00 P 0.00 0.00 0.00 1.28 +0.44 38 0 6,845 0
29SEP25 330.00 P 2.50 2.87 2.50 1.70 +0.50 37 22 2,534 +20
29SEP25 340.00 P 3.00 3.00 3.00 2.14 +0.49 37 2 1,988 +2
29SEP25 350.00 P 3.70 3.70 3.70 2.75 +0.47 37 1 4,202 -1
29SEP25 360.00 P 4.15 4.15 3.99 3.41 +0.32 37 13 3,076 +7
29SEP25 370.00 P 0.00 0.00 0.00 4.24 +0.14 37 0 4,718 0
29SEP25 380.00 P 5.00 5.00 5.00 5.19 -0.08 36 1 3,660 0
29SEP25 390.00 P 5.80 6.28 5.80 6.26 -0.43 36 245 7,635 +29
29SEP25 400.00 P 6.70 6.80 6.70 7.35 -1.03 36 3 15,113 0
29SEP25 410.00 P 8.24 8.24 8.00 8.64 -1.33 35 6,003 8,098 -2,002
29SEP25 420.00 P 10.00 10.00 9.00 10.35 -1.56 35 40 6,784 0
29SEP25 430.00 P 10.85 11.15 10.60 12.08 -2.19 35 4 5,859 +1
29SEP25 440.00 P 12.10 12.50 12.10 14.10 -2.93 35 11 2,609 +11
29SEP25 450.00 P 14.65 15.00 14.55 16.36 -3.73 35 90 7,854 +57
29SEP25 460.00 P 17.36 17.36 17.20 18.66 -4.81 34 38 1,657 -3
29SEP25 470.00 P 19.32 20.80 19.32 21.53 -5.72 34 119 5,083 -30
29SEP25 480.00 P 27.50 29.00 22.64 24.42 -6.81 34 212 4,191 -40
29SEP25 490.00 P 26.48 27.28 26.48 27.61 -8.16 34 91 9,356 +45
29SEP25 500.00 P 31.50 32.10 30.00 31.17 -9.76 33 62 10,295 +2
29SEP25 510.00 P 36.80 36.80 34.93 34.77 -11.20 33 243 1,714 -197
29SEP25 520.00 P 42.31 42.31 40.00 38.91 -12.94 33 68 2,165 +5
29SEP25 530.00 P 46.50 47.50 43.90 44.11 -14.19 33 719 798 +461
29SEP25 540.00 P 52.78 53.19 50.02 48.86 -15.99 33 52 161 +44
29SEP25 550.00 P 59.99 59.99 57.20 54.53 -17.90 33 2,006 3,313 +2,006
29SEP25 560.00 P 0.00 0.00 0.00 61.31 -18.70 34 0 2,843 0
29SEP25 570.00 P 69.09 69.09 68.17 67.62 -19.94 34 33 73 +19
29SEP25 580.00 P 74.92 74.92 74.92 74.19 -21.00 34 60 132 +60
29SEP25 590.00 P 0.00 0.00 0.00 79.69 -23.53 34 0 30 0
29SEP25 600.00 P 95.42 96.70 91.75 86.78 -24.63 34 61 1,263 0
29SEP25 610.00 P 103.12 103.12 98.80 94.37 -25.29 34 99 310 -2
29SEP25 620.00 P 0.00 0.00 0.00 102.01 -26.09 35 0 0 0
29SEP25 630.00 P 0.00 0.00 0.00 109.72 -27.09 35 0 0 0
29SEP25 640.00 P 0.00 0.00 0.00 117.77 -27.78 35 0 0 0
29SEP25 650.00 P 0.00 0.00 0.00 126.02 -28.33 36 0 0 0
29SEP25 660.00 P 0.00 0.00 0.00 134.31 -28.99 36 0 0 0
29SEP25 670.00 P 0.00 0.00 0.00 142.66 -29.77 36 0 0 0
29SEP25 680.00 P 0.00 0.00 0.00 151.27 -30.31 37 0 0 0
29SEP25 690.00 P 0.00 0.00 0.00 160.04 -30.73 37 0 0 0
29SEP25 700.00 P 0.00 0.00 0.00 168.84 -31.16 37 0 0 0
29SEP25 710.00 P 0.00 0.00 0.00 177.78 -31.61 38 0 0 0
29SEP25 720.00 P 0.00 0.00 0.00 187.24 -31.59 39 0 0 0
30DEC25 275.00 P 1.88 2.69 1.88 0.34 +0.22 33 11 494 +5
30DEC25 280.00 P 0.00 0.00 0.00 0.38 +0.23 32 0 1,465 0
30DEC25 285.00 P 2.87 2.87 2.87 0.45 +0.26 32 40 210 0
30DEC25 290.00 P 2.97 2.99 2.97 0.56 +0.31 32 110 1,147 -53
30DEC25 295.00 P 0.00 0.00 0.00 0.63 +0.33 32 0 443 0
30DEC25 300.00 P 3.24 3.25 3.00 0.75 +0.37 32 140 9,216 +9
30DEC25 310.00 P 3.53 3.53 3.53 0.99 +0.43 32 30 1,385 -15
30DEC25 320.00 P 3.95 3.95 3.95 1.28 +0.44 32 25 1,021 -25
30DEC25 330.00 P 6.22 6.22 4.31 1.70 +0.50 32 8 628 -4
30DEC25 340.00 P 0.00 0.00 0.00 2.14 +0.46 31 0 1,351 0
30DEC25 350.00 P 5.29 5.31 5.25 2.75 +0.35 31 45 1,645 -5
30DEC25 360.00 P 6.00 6.00 6.00 3.41 +0.12 31 4 2,083 0
30DEC25 370.00 P 7.22 7.22 6.87 4.24 -0.11 31 86 3,092 +74
30DEC25 380.00 P 7.83 7.83 7.50 5.19 -0.74 31 9 9,335 -5
30DEC25 390.00 P 0.00 0.00 0.00 6.26 -1.26 31 0 3,929 0
30DEC25 400.00 P 10.28 10.50 9.80 7.35 -2.23 30 185 14,785 -156
30DEC25 410.00 P 11.73 11.73 10.81 8.64 -3.16 30 13 3,826 -7
30DEC25 420.00 P 13.60 13.60 13.00 10.35 -4.16 30 19 3,670 -17
30DEC25 430.00 P 15.28 15.28 15.28 12.08 -5.30 30 9 1,920 0
30DEC25 440.00 P 17.05 17.60 16.55 14.42 -6.41 30 32 2,108 +32
30DEC25 450.00 P 20.30 20.30 19.80 17.16 -7.20 30 22 3,179 +21
30DEC25 460.00 P 23.20 23.20 22.42 20.11 -8.18 30 7 1,940 +1
30DEC25 470.00 P 26.00 26.00 25.30 23.59 -8.59 30 23 1,563 -1
30DEC25 480.00 P 29.17 29.72 29.05 27.12 -9.53 31 31 1,547 -1
30DEC25 490.00 P 34.00 34.00 34.00 31.21 -10.03 31 2 12,725 +2
30DEC25 500.00 P 38.88 38.88 36.30 35.53 -10.82 31 16 2,423 +6
30DEC25 510.00 P 44.00 44.00 42.00 39.95 -11.89 31 14 3,272 -10
30DEC25 520.00 P 48.00 48.50 46.00 44.86 -12.79 31 35 4,561 +3
30DEC25 530.00 P 53.00 55.00 51.39 49.89 -13.59 32 165 1,539 +151
30DEC25 540.00 P 58.41 58.41 56.00 55.61 -14.36 32 48 156 -12
30DEC25 550.00 P 64.30 64.30 62.40 60.92 -16.65 32 2,014 2,219 +1,588
30DEC25 560.00 P 0.00 0.00 0.00 66.88 -17.45 32 0 383 0
30DEC25 570.00 P 76.40 76.40 76.40 73.72 -17.90 33 1 3 +1
30DEC25 580.00 P 82.00 82.00 82.00 80.10 -18.92 33 1 1 +1
30DEC25 590.00 P 0.00 0.00 0.00 85.66 -20.86 32 0 3 0
30DEC25 600.00 P 96.50 96.50 96.50 92.67 -21.63 33 10 407 +10
30DEC25 610.00 P 0.00 0.00 0.00 99.83 -22.52 33 0 0 0
30DEC25 620.00 P 0.00 0.00 0.00 107.48 -22.99 33 0 0 0
30DEC25 630.00 P 0.00 0.00 0.00 115.19 -23.48 34 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 122.97 -24.19 34 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 130.82 -24.98 34 0 40 0
30DEC25 660.00 P 0.00 0.00 0.00 139.07 -25.41 34 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 147.41 -25.83 35 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 155.81 -26.35 35 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 164.25 -26.99 35 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 172.77 -27.58 36 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 181.58 -27.92 36 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 190.45 -28.38 36 0 15 0
30DEC25 730.00 P 0.00 0.00 0.00 199.36 -28.71 37 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 208.31 -29.18 37 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 217.30 -29.65 37 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 226.34 -30.09 37 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 235.59 -30.38 38 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 244.87 -30.70 38 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 254.16 -31.12 38 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 263.49 -31.52 39 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 272.84 -31.96 39 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 282.23 -32.41 39 0 125 0
30MAR26 360.00 P 0.00 0.00 0.00 6.52 +1.10 32 0 10 0
30MAR26 370.00 P 8.74 9.02 8.74 7.89 +1.03 32 51 60 +49
30MAR26 380.00 P 9.80 9.80 9.80 9.26 +0.45 32 3 37 +3
30MAR26 390.00 P 11.40 11.40 11.40 11.25 +0.73 33 40 86 +40
30MAR26 400.00 P 0.00 0.00 0.00 13.05 -0.05 32 0 21 0
30MAR26 410.00 P 15.77 15.77 15.00 14.64 -1.13 32 116 105 -20
30MAR26 420.00 P 16.80 16.85 16.80 16.96 -1.57 32 11 24 +11
30MAR26 430.00 P 19.00 19.00 19.00 18.82 -3.10 32 1 13 0
30MAR26 440.00 P 21.40 21.40 21.40 21.21 -4.16 32 17 29 +15
30MAR26 450.00 P 24.07 24.52 24.07 24.12 -5.15 31 16 59 +9
30MAR26 460.00 P 0.00 0.00 0.00 27.12 -6.06 31 0 31 0
30MAR26 470.00 P 0.00 0.00 0.00 30.16 -7.04 31 0 30 0
30MAR26 480.00 P 0.00 0.00 0.00 33.72 -7.75 31 0 50 0
30MAR26 490.00 P 0.00 0.00 0.00 37.43 -8.73 31 0 68 0
30MAR26 500.00 P 0.00 0.00 0.00 41.18 -10.10 31 0 106 0
30MAR26 510.00 P 46.90 47.00 46.90 45.44 -11.21 31 10 10 +6
30MAR26 520.00 P 54.00 54.00 54.00 50.14 -12.32 31 3 8 +3
30MAR26 530.00 P 59.00 59.00 59.00 55.15 -13.39 31 3 53 +3
30MAR26 540.00 P 62.00 62.50 62.00 60.45 -14.39 31 9 59 +9
30MAR26 550.00 P 0.00 0.00 0.00 66.05 -15.52 31 0 0 0
30MAR26 560.00 P 72.80 72.80 72.80 71.91 -16.75 31 6 6 +6
30MAR26 570.00 P 0.00 0.00 0.00 78.60 -16.90 32 0 31 0
30MAR26 580.00 P 0.00 0.00 0.00 85.13 -17.68 32 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 91.79 -18.40 32 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 96.62 -22.33 32 0 92 0
30MAR26 610.00 P 0.00 0.00 0.00 103.39 -21.96 32 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 110.45 -22.93 32 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 117.85 - 32 0 0 -
TOTAL PUT 115,662 1,178,661 +26,438
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$ 105.50
28MAR25 60.00 C 0.00 0.00 0.00 45.64 -2.41 0 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 43.15 -2.41 0 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 40.66 -2.40 63 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 38.16 -2.41 0 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 35.67 -2.41 49 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 33.18 -2.40 52 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 30.68 -2.41 0 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 28.19 -2.41 41 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 25.70 -2.40 40 0 91 0
28MAR25 82.50 C 0.00 0.00 0.00 23.21 -2.40 38 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 20.73 -2.40 37 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 18.27 -2.39 37 0 4 0
28MAR25 90.00 C 0.00 0.00 0.00 15.85 -2.37 36 0 0 0
28MAR25 92.50 C 0.00 0.00 0.00 13.50 -2.33 36 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 11.26 -2.26 37 0 12 0
28MAR25 97.50 C 0.00 0.00 0.00 9.32 -2.00 39 0 30 0
28MAR25 100.00 C 0.00 0.00 0.00 7.38 -1.76 38 0 21 0
28MAR25 102.50 C 0.00 0.00 0.00 5.66 -1.55 37 0 138 0
28MAR25 105.00 C 4.50 4.76 4.05 4.23 -1.39 37 6 185 -2
28MAR25 107.50 C 2.97 3.30 2.86 2.96 -1.32 36 39 143 +13
28MAR25 110.00 C 1.93 2.02 1.93 2.08 -1.09 36 31 217 0
28MAR25 112.50 C 1.26 1.56 1.26 1.44 -0.84 36 51 196 +9
28MAR25 115.00 C 1.30 1.30 0.84 0.94 -0.66 36 63 182 +13
28MAR25 117.50 C 0.70 0.70 0.66 0.61 -0.48 36 30 131 +30
28MAR25 120.00 C 0.34 0.38 0.34 0.40 -0.32 37 11 127 -2
28MAR25 122.50 C 0.22 0.22 0.22 0.22 -0.25 36 15 71 0
28MAR25 125.00 C 0.00 0.00 0.00 0.14 -0.16 37 0 210 0
28MAR25 127.50 C 0.13 0.13 0.13 0.08 -0.11 37 10 250 -6
28MAR25 130.00 C 0.00 0.00 0.00 0.04 -0.08 36 0 41 0
28MAR25 132.50 C 0.00 0.00 0.00 0.02 -0.05 36 0 16 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 16 0
28MAR25 137.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 6 0
28MAR25 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28MAR25 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAR25 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
28MAR25 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAR25 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAR25 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAR25 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAR25 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 30.97 -2.40 36 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 28.51 -2.39 36 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 26.06 -2.39 35 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 23.66 -2.36 35 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 21.29 -2.34 35 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 18.99 -2.29 35 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 16.78 -2.23 35 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 14.67 -2.15 35 0 15 0
29APR25 95.00 C 0.00 0.00 0.00 12.69 -2.06 35 0 60 0
29APR25 97.50 C 0.00 0.00 0.00 11.05 -1.74 37 0 72 0
29APR25 100.00 C 0.00 0.00 0.00 9.39 -1.27 37 0 15 0
29APR25 102.50 C 0.00 0.00 0.00 7.70 -1.46 35 0 60 0
29APR25 105.00 C 0.00 0.00 0.00 6.31 -1.34 35 0 155 0
29APR25 107.50 C 0.00 0.00 0.00 5.15 -1.17 35 0 86 0
29APR25 110.00 C 4.00 4.00 4.00 4.09 -1.10 35 20 179 +20
29APR25 112.50 C 3.16 3.16 3.16 3.26 -0.96 35 15 71 -15
29APR25 115.00 C 0.00 0.00 0.00 2.62 -0.77 35 0 46 0
29APR25 117.50 C 2.01 2.05 1.90 2.04 -0.66 35 32 48 +32
29APR25 120.00 C 0.00 0.00 0.00 1.58 -0.54 35 0 16 0
29APR25 122.50 C 1.22 1.23 1.22 1.21 -0.45 35 4 14 +4
29APR25 125.00 C 0.88 0.92 0.88 0.92 -0.36 35 3 86 0
29APR25 127.50 C 0.00 0.00 0.00 0.68 -0.30 35 0 85 0
29APR25 130.00 C 0.00 0.00 0.00 0.51 -0.23 35 0 5 0
29APR25 132.50 C 0.00 0.00 0.00 0.37 -0.19 35 0 101 0
29APR25 135.00 C 0.00 0.00 0.00 0.26 -0.17 35 0 0 0
29APR25 137.50 C 0.00 0.00 0.00 0.19 -0.12 35 0 132 0
29APR25 140.00 C 0.00 0.00 0.00 0.13 -0.10 35 0 0 0
29APR25 142.50 C 0.00 0.00 0.00 0.10 -0.07 35 0 0 0
29APR25 145.00 C 0.00 0.00 0.00 0.07 -0.05 35 0 2 0
29APR25 147.50 C 0.00 0.00 0.00 0.05 -0.04 35 0 0 0
29APR25 150.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 0 0
29APR25 152.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29APR25 155.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29APR25 157.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR25 160.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 28.76 -2.37 36 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 26.39 -2.34 36 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 24.07 -2.31 36 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 21.82 -2.27 37 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 19.65 -2.22 37 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 17.59 -2.14 37 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 15.63 -2.05 36 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 13.79 -1.97 36 0 30 0
29MAY25 97.50 C 0.00 0.00 0.00 12.29 -1.66 38 0 45 0
29MAY25 100.00 C 0.00 0.00 0.00 10.63 -1.40 37 0 15 0
29MAY25 102.50 C 9.70 9.70 9.70 9.11 -1.37 37 15 30 -10
29MAY25 105.00 C 8.34 8.34 8.34 7.78 -1.27 36 15 28 +13
29MAY25 107.50 C 6.36 6.36 6.36 6.64 -1.14 37 15 16 -15
29MAY25 110.00 C 5.46 5.46 5.46 5.47 -1.19 36 15 15 0
29MAY25 112.50 C 4.56 4.56 4.56 4.70 -1.00 36 15 15 -15
29MAY25 115.00 C 3.81 3.81 3.70 3.85 -0.95 36 16 16 -14
29MAY25 117.50 C 0.00 0.00 0.00 3.23 -0.83 36 0 15 0
29MAY25 120.00 C 3.10 3.10 3.10 2.65 -0.75 36 15 17 +1
29MAY25 122.50 C 0.00 0.00 0.00 2.18 -0.65 36 0 15 0
29MAY25 125.00 C 1.83 1.96 1.83 1.82 -0.53 36 30 79 +30
29MAY25 127.50 C 0.00 0.00 0.00 1.49 -0.43 36 0 30 0
29MAY25 130.00 C 0.00 0.00 0.00 1.20 -0.44 36 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 0.97 -0.36 36 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 0.78 -0.31 37 0 0 0
29MAY25 137.50 C 0.00 0.00 0.00 0.62 -0.25 36 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 0.49 -0.22 36 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 0.39 -0.17 36 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 0.31 -0.15 37 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 0.24 -0.12 36 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 0.19 -0.10 37 0 0 0
29MAY25 152.50 C 0.00 0.00 0.00 0.15 -0.08 37 0 0 0
29MAY25 155.00 C 0.00 0.00 0.00 0.11 -0.07 36 0 0 0
29MAY25 157.50 C 0.00 0.00 0.00 0.09 -0.05 37 0 0 0
29MAY25 160.00 C 0.00 0.00 0.00 0.07 -0.04 37 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 41.00 -2.41 35 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 38.54 -2.40 36 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 36.09 -2.40 37 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 33.66 -2.38 37 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 31.26 -2.37 37 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 28.90 -2.34 36 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 26.60 -2.30 36 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 24.36 -2.26 36 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 22.19 -2.22 36 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 20.14 -2.14 36 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 18.18 -2.05 36 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 16.31 -1.99 36 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 14.60 -1.87 36 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 13.26 -1.50 38 0 1 0
27JUN25 100.00 C 0.00 0.00 0.00 11.67 -1.27 37 0 11 0
27JUN25 102.50 C 0.00 0.00 0.00 10.18 -1.31 37 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 8.91 -1.22 37 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 7.79 -1.11 36 0 15 0
27JUN25 110.00 C 0.00 0.00 0.00 6.77 -1.02 36 0 15 0
27JUN25 112.50 C 0.00 0.00 0.00 5.84 -0.94 36 0 0 0
27JUN25 115.00 C 4.84 4.84 4.84 5.01 -0.89 36 15 30 +15
27JUN25 117.50 C 4.13 4.13 4.13 4.27 -0.85 36 15 16 +15
27JUN25 120.00 C 0.00 0.00 0.00 3.64 -0.77 36 0 50 0
27JUN25 122.50 C 3.26 3.43 3.22 3.10 -0.71 36 22 184 -7
27JUN25 125.00 C 0.00 0.00 0.00 2.64 -0.62 36 0 0 0
27JUN25 127.50 C 0.00 0.00 0.00 2.29 -0.50 36 0 0 0
27JUN25 130.00 C 0.00 0.00 0.00 1.95 -0.50 36 0 30 0
27JUN25 132.50 C 0.00 0.00 0.00 1.63 -0.45 36 0 0 0
27JUN25 135.00 C 0.00 0.00 0.00 1.37 -0.40 36 0 1 0
27JUN25 137.50 C 0.00 0.00 0.00 1.15 -0.33 36 0 0 0
27JUN25 140.00 C 0.00 0.00 0.00 0.96 -0.30 36 0 1 0
27JUN25 142.50 C 0.00 0.00 0.00 0.80 -0.24 36 0 0 0
27JUN25 145.00 C 0.00 0.00 0.00 0.65 -0.24 36 0 3 0
27JUN25 147.50 C 0.00 0.00 0.00 0.55 -0.19 36 0 0 0
27JUN25 150.00 C 0.00 0.00 0.00 0.45 -0.17 36 0 0 0
27JUN25 152.50 C 0.00 0.00 0.00 0.37 -0.15 36 0 0 0
27JUN25 155.00 C 0.00 0.00 0.00 0.31 -0.11 36 0 0 0
27JUN25 157.50 C 0.00 0.00 0.00 0.25 -0.11 36 0 0 0
27JUN25 160.00 C 0.00 0.00 0.00 0.21 -0.08 36 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 32.19 -2.25 36 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 30.10 -2.20 36 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 28.07 -2.15 36 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 26.12 -2.11 36 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 24.25 -2.02 36 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 22.44 -2.00 36 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 20.75 -1.89 36 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 19.11 -1.87 36 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 17.60 -1.74 36 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 16.14 -1.71 36 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 14.79 -1.61 36 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 13.52 -1.54 36 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 12.31 -1.49 36 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 11.24 -1.36 36 0 15 0
29SEP25 110.00 C 0.00 0.00 0.00 10.17 -1.36 36 0 15 0
29SEP25 112.50 C 0.00 0.00 0.00 9.27 -1.19 36 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 8.39 -1.16 36 0 15 0
29SEP25 117.50 C 0.00 0.00 0.00 7.57 -1.10 36 0 1 0
29SEP25 120.00 C 0.00 0.00 0.00 6.87 -0.97 36 0 0 0
29SEP25 122.50 C 0.00 0.00 0.00 6.16 -0.97 36 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 5.56 -0.87 36 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 5.01 -0.79 36 0 1 0
29SEP25 130.00 C 0.00 0.00 0.00 4.46 -0.80 36 0 15 0
29SEP25 132.50 C 0.00 0.00 0.00 4.03 -0.68 36 0 1 0
29SEP25 135.00 C 0.00 0.00 0.00 3.62 -0.62 36 0 0 0
29SEP25 137.50 C 0.00 0.00 0.00 3.21 -0.62 36 0 0 0
29SEP25 140.00 C 0.00 0.00 0.00 2.89 -0.53 36 0 0 0
29SEP25 142.50 C 0.00 0.00 0.00 2.59 -0.48 36 0 0 0
29SEP25 145.00 C 0.00 0.00 0.00 2.29 -0.48 36 0 0 0
29SEP25 147.50 C 0.00 0.00 0.00 2.05 -0.41 36 0 0 0
29SEP25 150.00 C 0.00 0.00 0.00 1.84 -0.35 36 0 0 0
29SEP25 152.50 C 0.00 0.00 0.00 1.62 -0.36 36 0 0 0
29SEP25 155.00 C 0.00 0.00 0.00 1.44 -0.33 36 0 0 0
29SEP25 157.50 C 0.00 0.00 0.00 1.29 -0.26 36 0 0 0
29SEP25 160.00 C 0.00 0.00 0.00 1.14 -0.26 36 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 33.78 -2.20 36 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 31.85 -2.13 36 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 29.93 -2.12 36 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 28.15 -2.03 36 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 26.37 -2.03 36 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 24.74 -1.89 36 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 23.13 -1.89 36 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 21.60 -1.81 36 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 20.17 -1.75 36 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 18.74 -1.75 36 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 17.50 -1.57 36 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 16.26 -1.57 36 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 15.07 -1.52 36 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 14.02 -1.39 36 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 12.98 -1.39 36 0 2 0
30DEC25 112.50 C 0.00 0.00 0.00 12.00 -1.32 36 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 11.14 -1.20 36 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 10.28 -1.20 36 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 9.47 -1.15 36 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 8.78 -1.01 36 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 8.09 -1.01 36 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 7.40 -1.01 36 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 6.86 -0.86 36 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 6.33 -0.83 36 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 5.79 -0.83 36 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 5.32 -0.77 36 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 4.92 -0.66 36 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 4.52 -0.65 36 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 4.11 -0.66 36 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 3.79 -0.58 36 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 3.49 -0.51 36 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 3.20 -0.51 36 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 2.91 -0.51 36 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 2.67 -0.45 36 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 2.47 -0.37 36 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 28.32 -1.92 36 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 26.74 -1.92 36 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 25.18 -1.89 36 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 23.77 -1.78 36 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 22.37 -1.77 36 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 21.02 -1.71 36 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 19.81 -1.60 36 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 18.59 -1.60 36 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 17.42 -1.56 36 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 16.39 -1.43 36 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 15.37 -1.42 36 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 14.34 -1.42 36 0 0 0
30MAR26 115.00 C 13.50 13.50 13.50 13.49 -1.25 36 1 1 +1
30MAR26 117.50 C 0.00 0.00 0.00 12.64 -1.24 36 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 11.80 -1.23 36 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 11.02 -1.17 36 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 10.34 -1.05 36 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 9.67 -1.04 36 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 9.00 -1.04 36 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 8.40 -0.97 36 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 7.88 -0.86 36 0 0 0
TOTAL CALL 519 4,135 +110
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 41 0
28MAR25 85.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 77 0
28MAR25 87.50 P 0.00 0.00 0.00 0.06 +0.02 37 0 144 0
28MAR25 90.00 P 0.33 0.33 0.33 0.14 +0.04 37 8 143 -8
28MAR25 92.50 P 0.00 0.00 0.00 0.29 +0.09 37 0 211 0
28MAR25 95.00 P 0.72 0.82 0.58 0.55 +0.16 37 22 147 +14
28MAR25 97.50 P 0.80 1.27 0.80 0.97 +0.27 37 69 227 +55
28MAR25 100.00 P 1.48 1.98 1.48 1.58 +0.43 37 13 86 +7
28MAR25 102.50 P 2.20 2.79 2.20 2.45 +0.62 37 64 181 +62
28MAR25 105.00 P 3.00 3.89 3.00 3.44 +0.71 36 42 208 0
28MAR25 107.50 P 0.00 0.00 0.00 4.83 +0.96 37 0 49 0
28MAR25 110.00 P 0.00 0.00 0.00 6.40 +1.14 36 0 1,074 0
28MAR25 112.50 P 0.00 0.00 0.00 8.08 +1.17 35 0 94 0
28MAR25 115.00 P 0.00 0.00 0.00 10.26 +1.49 37 0 49 0
28MAR25 117.50 P 0.00 0.00 0.00 12.42 +1.92 37 0 30 0
28MAR25 120.00 P 0.00 0.00 0.00 14.71 +2.07 37 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 17.08 +2.19 36 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 19.52 +2.29 37 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 22.00 +2.35 0 0 4 0
28MAR25 130.00 P 0.00 0.00 0.00 24.50 +2.39 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 27.00 +2.40 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 29.50 +2.40 0 0 0 0
28MAR25 137.50 P 0.00 0.00 0.00 32.00 +2.40 0 0 0 0
28MAR25 140.00 P 0.00 0.00 0.00 34.50 +2.40 0 0 0 0
28MAR25 142.50 P 0.00 0.00 0.00 37.00 +2.40 0 0 0 0
28MAR25 145.00 P 0.00 0.00 0.00 39.50 +2.40 0 0 0 0
28MAR25 147.50 P 0.00 0.00 0.00 42.00 +2.40 0 0 0 0
28MAR25 150.00 P 0.00 0.00 0.00 44.50 +2.40 0 0 0 0
28MAR25 152.50 P 0.00 0.00 0.00 47.00 +2.40 0 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 49.50 +2.40 0 0 0 0
28MAR25 157.50 P 0.00 0.00 0.00 52.00 +2.40 0 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 54.50 +2.40 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 0.05 +0.02 36 0 20 0
29APR25 80.00 P 0.00 0.00 0.00 0.09 +0.03 35 0 77 0
29APR25 82.50 P 0.00 0.00 0.00 0.16 +0.04 35 0 34 0
29APR25 85.00 P 0.00 0.00 0.00 0.30 +0.08 35 0 68 0
29APR25 87.50 P 0.73 0.73 0.73 0.49 +0.12 35 15 32 0
29APR25 90.00 P 1.04 1.05 1.00 0.77 +0.18 35 17 165 +15
29APR25 92.50 P 1.20 1.50 1.20 1.17 +0.27 36 21 157 0
29APR25 95.00 P 1.65 1.65 1.65 1.69 +0.36 36 20 186 0
29APR25 97.50 P 2.42 2.42 2.42 2.36 +0.48 36 1 96 0
29APR25 100.00 P 3.04 3.04 3.04 3.18 +0.60 36 10 83 +10
29APR25 102.50 P 4.27 4.27 4.27 4.11 +0.67 35 7 9 +3
29APR25 105.00 P 5.03 5.03 5.03 5.26 +0.80 35 1 31 +1
29APR25 107.50 P 5.89 5.89 5.89 6.53 +0.86 35 15 45 +15
29APR25 110.00 P 0.00 0.00 0.00 8.04 +0.98 35 0 8 0
29APR25 112.50 P 0.00 0.00 0.00 9.69 +1.11 35 0 115 0
29APR25 115.00 P 0.00 0.00 0.00 11.55 +1.28 35 0 30 0
29APR25 117.50 P 0.00 0.00 0.00 13.48 +1.69 35 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 15.55 +1.82 35 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 17.70 +1.93 35 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 19.94 +2.04 35 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 22.25 +2.14 35 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 24.63 +2.21 35 0 0 0
29APR25 132.50 P 0.00 0.00 0.00 27.05 +2.28 35 0 0 0
29APR25 135.00 P 0.00 0.00 0.00 29.51 +2.34 36 0 0 0
29APR25 137.50 P 0.00 0.00 0.00 32.00 +2.38 0 0 0 0
29APR25 140.00 P 0.00 0.00 0.00 34.50 +2.40 0 0 0 0
29APR25 142.50 P 0.00 0.00 0.00 37.00 +2.40 0 0 0 0
29APR25 145.00 P 0.00 0.00 0.00 39.50 +2.40 0 0 0 0
29APR25 147.50 P 0.00 0.00 0.00 42.00 +2.40 0 0 0 0
29APR25 150.00 P 0.00 0.00 0.00 44.50 +2.40 0 0 0 0
29APR25 152.50 P 0.00 0.00 0.00 47.00 +2.40 0 0 0 0
29APR25 155.00 P 0.00 0.00 0.00 49.50 +2.40 0 0 0 0
29APR25 157.50 P 0.00 0.00 0.00 52.00 +2.40 0 0 0 0
29APR25 160.00 P 0.00 0.00 0.00 54.50 +2.40 0 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 0.27 +0.06 36 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 0.43 +0.10 37 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 0.64 +0.13 36 0 7 0
29MAY25 85.00 P 0.00 0.00 0.00 0.96 +0.21 37 0 0 0
29MAY25 87.50 P 1.48 1.59 1.48 1.33 +0.23 37 25 25 +25
29MAY25 90.00 P 0.00 0.00 0.00 1.83 +0.32 37 0 41 0
29MAY25 92.50 P 0.00 0.00 0.00 2.45 +0.43 37 0 56 0
29MAY25 95.00 P 3.24 3.43 3.20 3.19 +0.52 37 37 52 +7
29MAY25 97.50 P 0.00 0.00 0.00 4.04 +0.60 37 0 633 0
29MAY25 100.00 P 0.00 0.00 0.00 5.01 +0.69 37 0 629 0
29MAY25 102.50 P 0.00 0.00 0.00 6.10 +0.76 37 0 52 0
29MAY25 105.00 P 7.42 7.50 7.42 7.31 +0.81 37 21 62 +17
29MAY25 107.50 P 0.00 0.00 0.00 8.67 +0.88 37 0 17 0
29MAY25 110.00 P 10.08 10.08 10.08 10.17 +0.99 36 7 52 +6
29MAY25 112.50 P 0.00 0.00 0.00 11.79 +1.10 36 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 13.55 +1.35 37 0 1 0
29MAY25 117.50 P 0.00 0.00 0.00 15.40 +1.56 37 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 17.31 +1.64 36 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 19.35 +1.77 36 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 21.43 +1.83 37 0 0 0
29MAY25 127.50 P 0.00 0.00 0.00 23.60 +1.95 37 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 25.80 +1.99 37 0 0 0
29MAY25 132.50 P 0.00 0.00 0.00 28.06 +2.07 36 0 0 0
29MAY25 135.00 P 0.00 0.00 0.00 30.36 +2.11 37 0 0 0
29MAY25 137.50 P 0.00 0.00 0.00 32.69 +2.17 37 0 0 0
29MAY25 140.00 P 0.00 0.00 0.00 35.05 +2.20 36 0 0 0
29MAY25 142.50 P 0.00 0.00 0.00 37.43 +2.24 36 0 0 0
29MAY25 145.00 P 0.00 0.00 0.00 39.84 +2.27 37 0 0 0
29MAY25 147.50 P 0.00 0.00 0.00 42.26 +2.31 37 0 0 0
29MAY25 150.00 P 0.00 0.00 0.00 44.69 +2.32 37 0 0 0
29MAY25 152.50 P 0.00 0.00 0.00 47.13 +2.34 37 0 0 0
29MAY25 155.00 P 0.00 0.00 0.00 49.58 +2.35 37 0 0 0
29MAY25 157.50 P 0.00 0.00 0.00 52.04 +2.37 37 0 0 0
29MAY25 160.00 P 0.00 0.00 0.00 54.50 +2.38 0 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 17 0
27JUN25 67.50 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 0.15 +0.04 37 0 6 0
27JUN25 72.50 P 0.00 0.00 0.00 0.23 +0.05 36 0 5 0
27JUN25 75.00 P 0.00 0.00 0.00 0.35 +0.07 36 0 3 0
27JUN25 77.50 P 0.00 0.00 0.00 0.53 +0.11 36 0 9 0
27JUN25 80.00 P 0.00 0.00 0.00 0.77 +0.16 36 0 2 0
27JUN25 82.50 P 0.00 0.00 0.00 1.07 +0.20 36 0 31 0
27JUN25 85.00 P 0.00 0.00 0.00 1.48 +0.28 37 0 1 0
27JUN25 87.50 P 0.00 0.00 0.00 1.98 +0.34 37 0 0 0
27JUN25 90.00 P 2.65 2.83 2.65 2.57 +0.43 37 19 33 +10
27JUN25 92.50 P 0.00 0.00 0.00 3.25 +0.48 37 0 60 0
27JUN25 95.00 P 4.06 4.06 4.06 4.08 +0.60 37 1 83 +1
27JUN25 97.50 P 0.00 0.00 0.00 4.95 +0.64 37 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 5.95 +0.67 37 0 7 0
27JUN25 102.50 P 7.18 7.18 7.18 7.18 +0.86 37 15 15 +14
27JUN25 105.00 P 7.95 7.95 7.95 8.33 +0.84 37 15 0 -15
27JUN25 107.50 P 8.90 9.81 8.90 9.70 +0.91 36 30 30 +30
27JUN25 110.00 P 11.31 11.31 10.69 11.12 +0.94 36 30 16 -30
27JUN25 112.50 P 0.00 0.00 0.00 12.75 +1.08 36 0 2 0
27JUN25 115.00 P 0.00 0.00 0.00 14.50 +1.34 36 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 16.27 +1.51 36 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 18.17 +1.64 36 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 20.10 +1.69 36 0 0 0
27JUN25 125.00 P 0.00 0.00 0.00 22.15 +1.81 36 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 24.22 +1.86 36 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 26.38 +1.95 36 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 28.56 +2.00 36 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 30.81 +2.06 36 0 0 0
27JUN25 137.50 P 0.00 0.00 0.00 33.08 +2.11 36 0 0 0
27JUN25 140.00 P 0.00 0.00 0.00 35.39 +2.15 36 0 0 0
27JUN25 142.50 P 0.00 0.00 0.00 37.73 +2.21 36 0 0 0
27JUN25 145.00 P 0.00 0.00 0.00 40.08 +2.22 36 0 0 0
27JUN25 147.50 P 0.00 0.00 0.00 42.47 +2.26 36 0 0 0
27JUN25 150.00 P 0.00 0.00 0.00 44.87 +2.29 37 0 0 0
27JUN25 152.50 P 0.00 0.00 0.00 47.28 +2.31 36 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 49.71 +2.34 36 0 0 0
27JUN25 157.50 P 0.00 0.00 0.00 52.14 +2.34 36 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 54.59 +2.36 36 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 1.19 +0.17 36 0 3 0
29SEP25 77.50 P 0.00 0.00 0.00 1.55 +0.21 36 0 4 0
29SEP25 80.00 P 0.00 0.00 0.00 1.97 +0.26 36 0 16 0
29SEP25 82.50 P 0.00 0.00 0.00 2.47 +0.31 36 0 4 0
29SEP25 85.00 P 0.00 0.00 0.00 3.06 +0.40 36 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 3.70 +0.41 36 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 4.47 +0.53 36 0 2 0
29SEP25 92.50 P 0.00 0.00 0.00 5.29 +0.55 36 0 15 0
29SEP25 95.00 P 0.00 0.00 0.00 6.24 +0.68 36 0 15 0
29SEP25 97.50 P 0.00 0.00 0.00 7.25 +0.72 36 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 8.37 +0.83 36 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 9.57 +0.89 36 0 16 0
29SEP25 105.00 P 0.00 0.00 0.00 10.85 +0.96 36 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 12.25 +1.08 36 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 13.68 +1.10 36 0 2 0
29SEP25 112.50 P 0.00 0.00 0.00 15.26 +1.26 36 0 15 0
29SEP25 115.00 P 0.00 0.00 0.00 16.87 +1.29 36 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 18.56 +1.37 36 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 20.34 +1.48 36 0 12 0
29SEP25 122.50 P 0.00 0.00 0.00 22.15 +1.50 36 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 24.06 +1.61 36 0 0 0
29SEP25 127.50 P 0.00 0.00 0.00 26.02 +1.68 36 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 28.00 +1.70 36 0 2 0
29SEP25 132.50 P 0.00 0.00 0.00 30.08 +1.81 36 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 32.19 +1.87 36 0 0 0
29SEP25 137.50 P 0.00 0.00 0.00 34.31 +1.89 36 0 0 0
29SEP25 140.00 P 0.00 0.00 0.00 36.51 +1.97 36 0 0 0
29SEP25 142.50 P 0.00 0.00 0.00 38.73 +2.01 36 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 40.97 +2.04 36 0 0 0
29SEP25 147.50 P 0.00 0.00 0.00 43.26 +2.10 36 0 0 0
29SEP25 150.00 P 0.00 0.00 0.00 45.56 +2.14 36 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 47.88 +2.15 36 0 0 0
29SEP25 155.00 P 0.00 0.00 0.00 50.23 +2.19 36 0 0 0
29SEP25 157.50 P 0.00 0.00 0.00 52.60 +2.24 36 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 54.98 +2.25 36 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 2.07 +0.23 36 0 4 0
30DEC25 77.50 P 3.00 3.00 3.00 2.56 +0.28 36 2 2 +2
30DEC25 80.00 P 0.00 0.00 0.00 3.08 +0.30 36 0 5 0
30DEC25 82.50 P 0.00 0.00 0.00 3.73 +0.39 36 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 4.39 +0.40 36 0 2 0
30DEC25 87.50 P 0.00 0.00 0.00 5.19 +0.52 36 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 6.02 +0.53 36 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 6.94 +0.62 36 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 7.96 +0.69 36 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 8.99 +0.70 36 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 10.19 +0.85 36 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 11.41 +0.86 36 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 12.70 +0.93 36 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 14.11 +1.05 36 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 15.54 +1.07 36 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 17.05 +1.15 36 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 18.66 +1.25 36 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 20.29 +1.27 36 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 21.99 +1.34 36 0 1 0
30DEC25 122.50 P 0.00 0.00 0.00 23.79 +1.46 36 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 25.60 +1.47 36 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 27.45 +1.51 36 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 29.41 +1.64 36 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 31.39 +1.67 36 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 33.39 +1.70 36 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 35.45 +1.76 36 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 37.57 +1.85 36 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 39.70 +1.87 36 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 41.85 +1.89 36 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 44.06 +1.95 36 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 46.30 +2.01 36 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 48.56 +2.03 36 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 50.82 +2.05 36 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 53.13 +2.10 36 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 55.46 +2.14 36 0 0 0
30MAR26 85.00 P 6.34 6.34 6.34 5.58 +0.50 36 1 1 +1
30MAR26 87.50 P 0.00 0.00 0.00 6.41 +0.50 36 0 5 0
30MAR26 90.00 P 0.00 0.00 0.00 7.29 +0.55 36 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 8.31 +0.66 36 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 9.33 +0.66 36 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 10.44 +0.74 36 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 11.65 +0.83 36 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 12.88 +0.84 36 0 0 0
30MAR26 105.00 P 14.70 14.70 14.70 14.18 +0.91 36 1 1 +1
30MAR26 107.50 P 0.00 0.00 0.00 15.60 +1.03 36 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 17.03 +1.04 36 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.49 +1.07 36 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 20.10 +1.22 36 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 21.73 +1.24 36 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 23.37 +1.26 36 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 25.10 +1.34 36 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 26.91 +1.45 36 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 28.73 +1.46 36 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 30.58 +1.49 36 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 32.51 +1.58 36 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 34.49 +1.65 36 0 0 0
TOTAL PUT 529 6,164 +243
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$ 24.62
28MAR25 12.00 C 0.00 0.00 0.00 12.65 +0.82 94 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 12.15 +0.82 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 11.65 +0.82 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 11.15 +0.82 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 10.65 +0.81 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 10.16 +0.82 82 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 9.66 +0.82 75 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 9.16 +0.82 67 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 8.66 +0.82 60 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 8.16 +0.82 47 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 7.66 +0.82 0 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 7.16 +0.82 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 6.66 +0.81 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 6.16 +0.81 0 0 220 0
28MAR25 19.00 C 0.00 0.00 0.00 5.67 +0.82 42 0 28 0
28MAR25 19.50 C 0.00 0.00 0.00 5.17 +0.82 36 0 15 0
28MAR25 20.00 C 0.00 0.00 0.00 4.67 +0.82 31 0 337 0
28MAR25 21.00 C 0.00 0.00 0.00 3.68 +0.81 30 0 361 0
28MAR25 22.00 C 2.16 2.72 2.16 2.71 +0.70 28 33 889 -27
28MAR25 23.00 C 1.42 1.82 1.42 1.87 +0.69 32 27 1,262 -19
28MAR25 24.00 C 0.88 1.10 0.86 1.07 +0.49 28 219 1,447 +35
28MAR25 25.00 C 0.39 0.59 0.39 0.56 +0.32 29 444 1,338 +323
28MAR25 26.00 C 0.17 0.26 0.17 0.24 +0.15 28 213 649 +213
28MAR25 27.00 C 0.07 0.09 0.07 0.09 +0.06 28 152 187 +152
28MAR25 28.00 C 0.00 0.00 0.00 0.03 +0.02 29 1 70 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 10.20 +0.81 0 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 9.71 +0.82 46 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 9.21 +0.82 0 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 8.71 +0.81 0 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 8.22 +0.82 39 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 7.72 +0.82 31 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 7.22 +0.82 0 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 6.73 +0.82 33 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 6.23 +0.82 27 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 5.73 +0.81 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 5.24 +0.81 26 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 4.75 +0.81 26 0 4 0
29APR25 21.00 C 0.00 0.00 0.00 3.79 +0.79 26 0 173 0
29APR25 22.00 C 0.00 0.00 0.00 2.88 +0.68 26 0 47 0
29APR25 23.00 C 1.84 2.04 1.84 2.04 +0.60 25 42 514 0
29APR25 24.00 C 1.25 1.40 1.24 1.40 +0.52 26 365 640 +68
29APR25 25.00 C 0.79 0.84 0.75 0.87 +0.38 26 501 797 +450
29APR25 26.00 C 0.48 0.51 0.47 0.52 +0.27 26 438 555 +435
29APR25 27.00 C 0.26 0.29 0.25 0.28 +0.17 26 408 548 +408
29APR25 28.00 C 0.00 0.00 0.00 0.14 +0.09 26 0 210 0
29APR25 29.00 C 0.00 0.00 0.00 0.07 +0.05 26 0 20 0
29APR25 30.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 90 0
29APR25 31.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 9.21 +0.82 0 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 8.71 +0.81 0 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 8.22 +0.82 33 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 7.72 +0.82 0 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 7.22 +0.81 0 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 6.73 +0.82 28 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 6.23 +0.81 23 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 5.74 +0.81 25 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 5.25 +0.81 25 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 4.77 +0.80 25 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 3.83 +0.77 25 0 90 0
29MAY25 22.00 C 0.00 0.00 0.00 2.96 +0.64 25 0 47 0
29MAY25 23.00 C 0.00 0.00 0.00 2.22 +0.61 25 0 621 0
29MAY25 24.00 C 0.00 0.00 0.00 1.57 +0.50 25 0 246 0
29MAY25 25.00 C 0.90 1.06 0.90 1.06 +0.39 25 58 315 +58
29MAY25 26.00 C 0.68 0.68 0.68 0.70 +0.31 25 20 130 0
29MAY25 27.00 C 0.42 0.48 0.42 0.43 +0.21 25 13 54 +13
29MAY25 28.00 C 0.00 0.00 0.00 0.25 +0.13 25 0 124 0
29MAY25 29.00 C 0.00 0.00 0.00 0.14 +0.08 25 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.08 +0.05 25 0 100 0
29MAY25 31.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 90 0
29MAY25 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 12.19 +0.82 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 11.70 +0.82 47 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 11.20 +0.82 41 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 10.70 +0.82 0 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 10.20 +0.81 0 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 9.71 +0.82 36 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 9.21 +0.82 0 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 8.71 +0.81 0 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 8.22 +0.82 30 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 7.72 +0.82 25 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 7.23 +0.82 28 0 10 0
27JUN25 18.00 C 0.00 0.00 0.00 6.73 +0.81 24 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 6.24 +0.81 25 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 5.76 +0.81 25 0 3 0
27JUN25 19.50 C 0.00 0.00 0.00 5.29 +0.81 26 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 4.82 +0.80 25 0 2 0
27JUN25 21.00 C 0.00 0.00 0.00 3.94 +0.78 26 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 3.13 +0.66 26 0 85 0
27JUN25 23.00 C 0.00 0.00 0.00 2.44 +0.64 26 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 1.81 +0.55 26 0 5 0
27JUN25 25.00 C 1.22 1.31 1.22 1.31 +0.47 25 7 108 +6
27JUN25 26.00 C 0.00 0.00 0.00 0.93 +0.38 26 0 29 0
27JUN25 27.00 C 0.55 0.59 0.55 0.65 +0.31 26 53 152 +53
27JUN25 28.00 C 0.38 0.43 0.38 0.43 +0.23 26 17 20 +17
27JUN25 29.00 C 0.25 0.25 0.25 0.28 +0.16 26 13 13 +13
27JUN25 30.00 C 0.00 0.00 0.00 0.17 +0.10 26 0 100 0
27JUN25 31.00 C 0.00 0.00 0.00 0.11 +0.07 26 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.07 +0.05 26 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.04 +0.03 26 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 11.28 +0.82 31 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 10.79 +0.82 28 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 10.30 +0.82 26 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 9.81 +0.82 23 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 9.33 +0.82 26 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 8.85 +0.83 27 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 8.36 +0.82 25 0 11 0
29SEP25 17.00 C 0.00 0.00 0.00 7.89 +0.82 26 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 7.42 +0.82 26 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 6.95 +0.82 25 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 6.50 +0.82 26 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 6.05 +0.82 26 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 5.61 +0.81 25 0 1 0
29SEP25 20.00 C 0.00 0.00 0.00 5.19 +0.81 26 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 4.39 +0.79 26 0 114 0
29SEP25 22.00 C 0.00 0.00 0.00 3.66 +0.76 26 0 3 0
29SEP25 23.00 C 0.00 0.00 0.00 3.00 +0.71 26 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 2.43 +0.65 26 0 20 0
29SEP25 25.00 C 1.56 1.56 1.56 1.93 +0.58 26 25 33 +23
29SEP25 26.00 C 0.00 0.00 0.00 1.52 +0.51 26 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 1.18 +0.44 26 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.90 +0.37 26 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.68 +0.31 26 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.50 +0.24 25 0 3 0
29SEP25 31.00 C 0.00 0.00 0.00 0.37 +0.19 26 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.27 +0.15 26 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.20 +0.12 26 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 10.45 +0.82 25 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.98 +0.83 26 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 9.50 +0.82 25 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.03 +0.82 25 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 8.57 +0.83 26 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.11 +0.83 26 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 7.66 +0.83 26 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.22 +0.84 26 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 6.78 +0.83 26 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 6.36 +0.83 26 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 5.95 +0.83 26 0 0 0
30DEC25 20.00 C 4.73 4.73 4.73 5.55 +0.82 26 2 10 -2
30DEC25 21.00 C 0.00 0.00 0.00 4.79 +0.80 25 0 6 0
30DEC25 22.00 C 0.00 0.00 0.00 4.10 +0.77 26 0 1 0
30DEC25 23.00 C 0.00 0.00 0.00 3.48 +0.74 26 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 2.92 +0.69 26 0 7 0
30DEC25 25.00 C 0.00 0.00 0.00 2.43 +0.64 26 0 30 0
30DEC25 26.00 C 0.00 0.00 0.00 2.00 +0.58 25 0 2 0
30DEC25 27.00 C 0.00 0.00 0.00 1.63 +0.52 25 0 14 0
30DEC25 28.00 C 0.00 0.00 0.00 1.33 +0.47 26 0 200 0
30DEC25 29.00 C 0.00 0.00 0.00 1.07 +0.40 25 0 0 0
30DEC25 30.00 C 0.68 0.68 0.68 0.86 +0.35 26 200 200 +200
30DEC25 31.00 C 0.00 0.00 0.00 0.68 +0.30 26 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.54 +0.26 26 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.43 +0.22 26 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.33 +0.83 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.90 +0.84 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.47 +0.84 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.06 +0.84 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.65 +0.83 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.26 +0.84 26 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.88 +0.83 26 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.16 +0.81 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.49 +0.79 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.89 +0.76 26 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.35 +0.73 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.86 +0.69 26 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.43 +0.65 26 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.05 +0.59 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.73 +0.54 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.44 +0.49 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 1.20 +0.44 26 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 1.00 +0.39 26 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.82 +0.34 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.68 +0.30 26 0 0 0
TOTAL CALL 3,251 13,430 +2,419
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 130 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 87 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 80 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 317 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 449 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 391 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 232 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 766 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 560 0
28MAR25 22.00 P 0.08 0.08 0.06 0.04 -0.05 29 22 812 -12
28MAR25 23.00 P 0.31 0.31 0.13 0.14 -0.17 28 214 418 -30
28MAR25 24.00 P 0.50 0.50 0.39 0.40 -0.35 28 144 252 +105
28MAR25 25.00 P 0.97 0.97 0.86 0.87 -0.50 28 21 61 +19
28MAR25 26.00 P 0.00 0.00 0.00 1.55 -0.70 27 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 2.43 -0.77 29 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 3.38 -0.82 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 4.38 -0.82 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 5.38 -0.82 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 6.38 -0.82 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 7.38 -0.82 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 8.38 -0.82 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 42 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 53 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 156 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 18 0
29APR25 20.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 134 0
29APR25 21.00 P 0.10 0.10 0.10 0.06 -0.04 26 10 62 -7
29APR25 22.00 P 0.15 0.15 0.15 0.16 -0.09 26 50 200 +25
29APR25 23.00 P 0.35 0.39 0.35 0.36 -0.17 26 22 185 +20
29APR25 24.00 P 0.95 0.95 0.70 0.70 -0.28 26 501 510 +490
29APR25 25.00 P 1.68 1.68 1.16 1.19 -0.43 26 9 11 -1
29APR25 26.00 P 0.00 0.00 0.00 1.84 -0.57 26 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 2.62 -0.66 26 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 3.49 -0.73 26 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 4.42 -0.78 26 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 5.38 -0.82 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 6.38 -0.82 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 7.38 -0.82 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 8.38 -0.82 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
29MAY25 19.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 40 0
29MAY25 19.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 110 0
29MAY25 20.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 133 0
29MAY25 21.00 P 0.13 0.13 0.13 0.12 -0.06 25 3 114 -3
29MAY25 22.00 P 0.40 0.40 0.40 0.26 -0.13 25 2 36 +2
29MAY25 23.00 P 0.00 0.00 0.00 0.51 -0.21 25 0 73 0
29MAY25 24.00 P 0.95 0.95 0.95 0.84 -0.32 24 2 10 0
29MAY25 25.00 P 1.80 1.80 1.80 1.35 -0.48 24 2 5 +2
29MAY25 26.00 P 0.00 0.00 0.00 1.99 -0.54 25 0 3 0
29MAY25 27.00 P 0.00 0.00 0.00 2.74 -0.63 25 0 3 0
29MAY25 28.00 P 0.00 0.00 0.00 3.57 -0.70 25 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 4.47 -0.75 25 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 5.41 -0.79 25 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 6.38 -0.82 0 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 7.38 -0.82 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 8.38 -0.82 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 200 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 34 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
27JUN25 18.00 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
27JUN25 18.50 P 0.00 0.00 0.00 0.03 0.00 26 0 3 0
27JUN25 19.00 P 0.00 0.00 0.00 0.05 0.00 26 0 25 0
27JUN25 19.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 2 0
27JUN25 20.00 P 0.09 0.09 0.09 0.10 -0.02 26 3 3 0
27JUN25 21.00 P 0.17 0.17 0.17 0.22 -0.04 26 3 33 +3
27JUN25 22.00 P 0.40 0.40 0.40 0.40 -0.09 26 2 42 -2
27JUN25 23.00 P 0.68 0.68 0.55 0.65 -0.17 25 45 30 -10
27JUN25 24.00 P 1.00 1.00 1.00 1.03 -0.23 25 16 16 +16
27JUN25 25.00 P 1.55 1.56 1.55 1.56 -0.34 25 13 96 +13
27JUN25 26.00 P 2.24 2.24 2.24 2.12 -0.50 24 2 0 -2
27JUN25 27.00 P 0.00 0.00 0.00 2.90 -0.53 26 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 3.69 -0.62 25 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 4.55 -0.69 25 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 5.46 -0.74 25 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 6.41 -0.79 26 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 7.38 -0.82 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 8.38 -0.82 0 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP25 16.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 10 0
29SEP25 17.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.15 0.00 25 0 1 0
29SEP25 19.50 P 0.00 0.00 0.00 0.21 0.00 26 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.45 -0.04 25 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.71 -0.06 26 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 1.04 -0.12 26 0 1 0
29SEP25 24.00 P 0.00 0.00 0.00 1.46 -0.18 26 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 1.96 -0.26 26 20 20 +15
29SEP25 26.00 P 0.00 0.00 0.00 2.55 -0.34 26 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 3.22 -0.42 26 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 3.96 -0.50 26 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 4.76 -0.58 26 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 5.61 -0.65 25 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 6.51 -0.70 26 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 7.44 -0.76 26 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 8.39 -0.81 25 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 100 0
30DEC25 15.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 2 0
30DEC25 17.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 87 0
30DEC25 18.50 P 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.28 +0.01 26 0 20 0
30DEC25 19.50 P 0.00 0.00 0.00 0.35 0.00 25 0 20 0
30DEC25 20.00 P 0.00 0.00 0.00 0.44 0.00 25 0 10 0
30DEC25 21.00 P 0.00 0.00 0.00 0.66 -0.03 25 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.95 -0.05 26 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 1.31 -0.09 26 0 4 0
30DEC25 24.00 P 0.00 0.00 0.00 1.74 -0.14 26 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 2.24 -0.21 25 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 2.82 -0.27 26 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 3.46 -0.35 26 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.17 -0.43 26 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 4.94 -0.50 26 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 5.76 -0.57 26 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 6.62 -0.63 26 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.52 -0.69 26 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.44 -0.76 25 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.32 +0.02 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.49 +0.02 26 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.59 +0.01 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.84 -0.01 26 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 1.15 -0.03 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.52 -0.07 26 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.96 -0.11 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.47 -0.16 26 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.03 -0.23 26 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.66 -0.30 26 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.35 -0.37 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.09 -0.44 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.89 -0.51 26 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.73 -0.57 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.60 -0.63 26 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.51 -0.69 26 0 0 0
TOTAL PUT 1,106 7,715 +643
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$ 498.60
28MAR25 260.00 C 0.00 0.00 0.00 238.83 +23.97 94 0 0 0
28MAR25 265.00 C 0.00 0.00 0.00 233.83 +23.97 0 0 0 0
28MAR25 270.00 C 0.00 0.00 0.00 228.83 +23.96 0 0 0 0
28MAR25 275.00 C 0.00 0.00 0.00 223.84 +23.97 80 0 0 0
28MAR25 280.00 C 0.00 0.00 0.00 218.84 +23.96 0 0 0 0
28MAR25 285.00 C 0.00 0.00 0.00 213.85 +23.97 79 0 0 0
28MAR25 290.00 C 0.00 0.00 0.00 208.85 +23.96 0 0 1 0
28MAR25 295.00 C 0.00 0.00 0.00 203.86 +23.97 76 0 0 0
28MAR25 300.00 C 0.00 0.00 0.00 198.86 +23.96 0 0 0 0
28MAR25 310.00 C 0.00 0.00 0.00 188.87 +23.96 63 0 0 0
28MAR25 320.00 C 0.00 0.00 0.00 178.88 +23.96 63 0 0 0
28MAR25 330.00 C 0.00 0.00 0.00 168.89 +23.96 60 0 15 0
28MAR25 340.00 C 0.00 0.00 0.00 158.90 +23.96 58 0 0 0
28MAR25 350.00 C 0.00 0.00 0.00 148.90 +23.95 0 0 0 0
28MAR25 360.00 C 0.00 0.00 0.00 138.91 +23.95 0 0 23 0
28MAR25 370.00 C 0.00 0.00 0.00 128.93 +23.95 47 0 0 0
28MAR25 380.00 C 0.00 0.00 0.00 118.94 +23.90 44 0 37 0
28MAR25 390.00 C 0.00 0.00 0.00 108.99 +23.82 45 0 95 0
28MAR25 400.00 C 0.00 0.00 0.00 99.08 +23.62 45 0 27 0
28MAR25 410.00 C 0.00 0.00 0.00 89.29 +23.27 45 1 30 -1
28MAR25 420.00 C 0.00 0.00 0.00 79.68 +22.71 45 0 130 0
28MAR25 430.00 C 0.00 0.00 0.00 70.36 +22.36 45 1 24 0
28MAR25 440.00 C 57.00 61.30 57.00 61.30 +20.27 44 211 252 -14
28MAR25 450.00 C 48.00 52.99 48.00 51.65 +18.65 40 37 113 -30
28MAR25 460.00 C 22.00 44.00 22.00 44.65 +17.97 43 55 280 -15
28MAR25 470.00 C 35.00 37.90 30.80 37.30 +15.80 43 22 288 -12
28MAR25 480.00 C 28.00 31.57 28.00 31.44 +14.74 45 54 497 -5
28MAR25 490.00 C 22.50 25.03 22.50 25.83 +12.73 45 55 337 -3
28MAR25 500.00 C 18.03 21.00 16.50 21.00 +10.84 45 260 381 -111
28MAR25 510.00 C 9.40 17.00 9.40 17.00 +9.44 46 71 298 -7
28MAR25 520.00 C 12.72 13.79 10.40 13.52 +8.00 46 128 361 0
28MAR25 530.00 C 10.00 11.10 8.60 10.47 +6.51 46 70 170 +31
28MAR25 540.00 C 8.04 8.60 7.30 8.04 +5.25 46 69 226 +33
28MAR25 550.00 C 6.20 7.15 5.33 6.08 +4.16 46 59 246 -6
28MAR25 560.00 C 4.50 5.71 4.50 4.53 +3.23 46 51 165 -17
28MAR25 570.00 C 3.50 4.50 3.50 3.30 +2.43 45 268 429 -128
28MAR25 580.00 C 3.15 3.15 3.00 2.37 +1.81 45 65 310 +29
28MAR25 590.00 C 2.44 2.45 2.44 1.72 +1.35 45 35 146 +18
28MAR25 600.00 C 1.50 1.50 1.50 1.18 +0.95 45 50 301 0
28MAR25 610.00 C 1.45 1.45 1.45 0.82 +0.68 45 1 111 0
28MAR25 620.00 C 0.66 1.51 0.66 0.55 +0.46 45 5 236 -5
28MAR25 630.00 C 1.40 1.72 1.26 0.40 +0.34 45 139 204 +97
28MAR25 640.00 C 0.80 1.03 0.80 0.27 +0.24 45 22 249 -7
28MAR25 650.00 C 0.00 0.00 0.00 0.17 +0.15 45 0 476 0
28MAR25 660.00 C 0.00 0.00 0.00 0.11 +0.10 45 0 63 0
28MAR25 670.00 C 0.02 0.60 0.02 0.08 +0.07 45 24 248 -12
28MAR25 680.00 C 0.00 0.00 0.00 0.05 +0.04 45 0 2 0
28MAR25 690.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 59 0
28MAR25 700.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 101 0
28MAR25 710.00 C 0.00 0.00 0.00 0.01 0.00 44 0 29 0
28MAR25 720.00 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
28MAR25 730.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28MAR25 740.00 C 0.00 0.00 0.00 0.01 0.00 49 0 286 0
29APR25 350.00 C 0.00 0.00 0.00 149.01 +23.81 43 0 0 0
29APR25 360.00 C 0.00 0.00 0.00 139.21 +23.68 43 0 0 0
29APR25 370.00 C 0.00 0.00 0.00 129.54 +23.48 43 0 0 0
29APR25 380.00 C 0.00 0.00 0.00 120.04 +23.22 43 0 0 0
29APR25 390.00 C 0.00 0.00 0.00 110.79 +22.89 43 0 0 0
29APR25 400.00 C 0.00 0.00 0.00 101.79 +22.45 43 0 0 0
29APR25 410.00 C 0.00 0.00 0.00 93.04 +21.90 43 0 0 0
29APR25 420.00 C 0.00 0.00 0.00 84.55 +21.22 43 0 6 0
29APR25 430.00 C 65.00 65.00 65.00 76.56 +20.64 43 6 6 -6
29APR25 440.00 C 0.00 0.00 0.00 68.91 +20.37 43 0 3 0
29APR25 450.00 C 54.00 54.00 54.00 61.59 +19.25 43 5 48 -5
29APR25 460.00 C 49.10 49.10 49.10 55.01 +18.45 43 1 78 -1
29APR25 470.00 C 43.00 43.00 41.64 48.05 +16.50 42 7 185 0
29APR25 480.00 C 39.71 43.12 39.71 42.92 +15.71 43 4 101 +1
29APR25 490.00 C 35.00 36.56 34.28 38.04 +14.53 44 19 74 -17
29APR25 500.00 C 30.35 30.60 28.20 33.36 +13.32 44 13 272 0
29APR25 510.00 C 26.57 26.57 26.57 29.04 +12.22 44 2 679 +2
29APR25 520.00 C 0.00 0.00 0.00 25.07 +11.19 44 0 427 0
29APR25 530.00 C 19.66 20.35 18.90 21.34 +9.81 44 44 238 -32
29APR25 540.00 C 16.00 19.50 16.00 18.32 +8.87 44 16 135 +12
29APR25 550.00 C 15.15 15.15 15.15 15.43 +7.76 43 2 93 0
29APR25 560.00 C 12.97 13.41 12.47 13.11 +6.85 43 32 83 +16
29APR25 570.00 C 0.00 0.00 0.00 10.95 +5.98 43 0 35 0
29APR25 580.00 C 10.20 10.20 10.13 9.19 +5.26 43 5 149 +2
29APR25 590.00 C 9.55 9.55 9.55 7.62 +4.53 43 1 58 +1
29APR25 600.00 C 5.88 7.85 5.88 6.15 +3.67 43 4 286 -1
29APR25 610.00 C 4.88 6.79 4.88 5.05 +3.11 43 5 136 +3
29APR25 620.00 C 5.87 5.87 5.87 4.29 +2.76 43 2 70 +2
29APR25 630.00 C 0.00 0.00 0.00 3.38 +2.19 43 0 72 0
29APR25 640.00 C 0.00 0.00 0.00 2.78 +1.85 43 0 14 0
29APR25 650.00 C 0.00 0.00 0.00 2.23 +1.52 43 0 38 0
29APR25 660.00 C 0.00 0.00 0.00 1.83 +1.28 43 0 10 0
29APR25 670.00 C 0.00 0.00 0.00 1.44 +1.02 43 0 8 0
29APR25 680.00 C 0.00 0.00 0.00 1.18 +0.86 43 0 15 0
29APR25 690.00 C 0.00 0.00 0.00 0.93 +0.69 43 0 15 0
29APR25 700.00 C 0.00 0.00 0.00 0.75 +0.56 43 0 0 0
29APR25 710.00 C 0.00 0.00 0.00 0.60 +0.46 43 0 0 0
29APR25 720.00 C 0.00 0.00 0.00 0.47 +0.36 43 0 0 0
29APR25 730.00 C 0.00 0.00 0.00 0.38 +0.30 43 0 0 0
29APR25 740.00 C 0.00 0.00 0.00 0.28 +0.22 43 0 92 0
29MAY25 350.00 C 0.00 0.00 0.00 151.14 +23.57 44 0 0 0
29MAY25 360.00 C 0.00 0.00 0.00 141.89 +23.43 44 0 0 0
29MAY25 370.00 C 0.00 0.00 0.00 132.78 +23.18 44 0 0 0
29MAY25 380.00 C 0.00 0.00 0.00 123.94 +22.88 44 0 0 0
29MAY25 390.00 C 0.00 0.00 0.00 115.33 +22.59 44 0 0 0
29MAY25 400.00 C 0.00 0.00 0.00 106.90 +22.10 44 0 0 0
29MAY25 410.00 C 0.00 0.00 0.00 98.93 +21.66 44 0 0 0
29MAY25 420.00 C 0.00 0.00 0.00 91.09 +21.12 44 0 30 0
29MAY25 430.00 C 0.00 0.00 0.00 83.78 +20.48 44 0 6 0
29MAY25 440.00 C 0.00 0.00 0.00 76.69 +19.85 44 0 74 0
29MAY25 450.00 C 0.00 0.00 0.00 70.06 +19.15 44 0 86 0
29MAY25 460.00 C 59.93 59.93 59.93 63.54 +18.27 44 1 121 0
29MAY25 470.00 C 56.81 56.81 56.81 58.15 +17.68 44 1 51 -1
29MAY25 480.00 C 48.00 49.70 47.50 51.91 +15.91 43 19 114 -5
29MAY25 490.00 C 44.91 44.91 44.91 46.99 +14.68 44 15 163 -15
29MAY25 500.00 C 39.05 43.00 39.05 42.60 +13.96 44 21 200 +15
29MAY25 510.00 C 34.80 38.80 32.90 38.45 +13.51 44 30 84 +2
29MAY25 520.00 C 0.00 0.00 0.00 34.74 +12.85 45 0 220 0
29MAY25 530.00 C 0.00 0.00 0.00 31.32 +12.39 45 0 107 0
29MAY25 540.00 C 0.00 0.00 0.00 27.66 +11.16 45 0 70 0
29MAY25 550.00 C 0.00 0.00 0.00 24.71 +10.52 45 0 220 0
29MAY25 560.00 C 21.19 21.19 20.26 21.78 +9.52 44 14 181 +14
29MAY25 570.00 C 0.00 0.00 0.00 19.26 +8.74 44 0 35 0
29MAY25 580.00 C 0.00 0.00 0.00 16.99 +8.28 44 0 108 0
29MAY25 590.00 C 15.00 15.00 14.20 14.81 +7.33 44 15 63 +13
29MAY25 600.00 C 13.10 13.10 13.10 12.72 +6.44 44 2 57 +2
29MAY25 610.00 C 0.00 0.00 0.00 11.06 +5.65 44 0 0 0
29MAY25 620.00 C 0.00 0.00 0.00 9.67 +5.13 44 0 0 0
29MAY25 630.00 C 0.00 0.00 0.00 8.46 +4.61 44 0 0 0
29MAY25 640.00 C 0.00 0.00 0.00 7.25 +3.99 44 0 19 0
29MAY25 650.00 C 0.00 0.00 0.00 6.38 +3.69 44 0 0 0
29MAY25 660.00 C 0.00 0.00 0.00 5.52 +3.22 44 0 1 0
29MAY25 670.00 C 0.00 0.00 0.00 4.71 +2.80 44 0 0 0
29MAY25 680.00 C 0.00 0.00 0.00 4.13 +2.54 44 0 0 0
29MAY25 690.00 C 0.00 0.00 0.00 3.54 +2.20 44 0 0 0
29MAY25 700.00 C 0.00 0.00 0.00 3.02 +1.93 44 0 0 0
29MAY25 710.00 C 0.00 0.00 0.00 2.63 +1.71 44 0 0 0
29MAY25 720.00 C 0.00 0.00 0.00 2.25 +1.48 44 0 0 0
29MAY25 730.00 C 0.00 0.00 0.00 1.90 +1.28 44 0 0 0
29MAY25 740.00 C 0.00 0.00 0.00 1.65 +1.13 44 0 0 0
27JUN25 260.00 C 0.00 0.00 0.00 239.58 +23.96 44 0 2,514 0
27JUN25 265.00 C 0.00 0.00 0.00 234.68 +23.97 44 0 0 0
27JUN25 270.00 C 0.00 0.00 0.00 229.78 +23.97 44 0 0 0
27JUN25 275.00 C 0.00 0.00 0.00 224.89 +23.96 44 0 0 0
27JUN25 280.00 C 0.00 0.00 0.00 220.01 +23.95 44 0 0 0
27JUN25 285.00 C 0.00 0.00 0.00 215.14 +23.94 44 0 0 0
27JUN25 290.00 C 0.00 0.00 0.00 210.28 +23.92 44 0 0 0
27JUN25 295.00 C 0.00 0.00 0.00 205.45 +23.93 44 0 0 0
27JUN25 300.00 C 0.00 0.00 0.00 200.61 +23.88 44 0 2 0
27JUN25 310.00 C 0.00 0.00 0.00 191.05 +23.87 44 0 0 0
27JUN25 320.00 C 0.00 0.00 0.00 181.55 +23.76 44 0 0 0
27JUN25 330.00 C 0.00 0.00 0.00 172.19 +23.66 44 0 626 0
27JUN25 340.00 C 0.00 0.00 0.00 162.99 +23.60 44 0 104 0
27JUN25 350.00 C 0.00 0.00 0.00 153.87 +23.32 44 0 7 0
27JUN25 360.00 C 0.00 0.00 0.00 145.07 +23.21 44 0 20 0
27JUN25 370.00 C 0.00 0.00 0.00 136.35 +22.89 44 0 0 0
27JUN25 380.00 C 0.00 0.00 0.00 127.98 +22.62 44 0 15 0
27JUN25 390.00 C 0.00 0.00 0.00 119.76 +22.28 44 0 0 0
27JUN25 400.00 C 105.00 110.75 104.50 110.75 +23.38 42 6 2,556 0
27JUN25 410.00 C 0.00 0.00 0.00 104.25 +21.47 44 0 12 0
27JUN25 420.00 C 90.00 90.00 90.00 97.00 +20.87 44 4 8 -4
27JUN25 430.00 C 0.00 0.00 0.00 89.92 +20.40 44 0 27 0
27JUN25 440.00 C 0.00 0.00 0.00 83.36 +20.10 44 0 15 0
27JUN25 450.00 C 0.00 0.00 0.00 76.85 +19.29 44 0 47 0
27JUN25 460.00 C 69.24 69.24 69.24 71.28 +18.87 44 1 37 -1
27JUN25 470.00 C 0.00 0.00 0.00 65.07 +17.43 44 0 51 0
27JUN25 480.00 C 0.00 0.00 0.00 59.55 +16.25 44 0 31 0
27JUN25 490.00 C 0.00 0.00 0.00 54.69 +15.34 44 0 25 0
27JUN25 500.00 C 47.60 50.80 47.60 50.56 +14.74 44 70 196 +59
27JUN25 510.00 C 43.57 46.57 43.57 46.05 +13.79 44 62 201 0
27JUN25 520.00 C 0.00 0.00 0.00 42.29 +13.55 45 0 144 0
27JUN25 530.00 C 0.00 0.00 0.00 38.88 +13.06 45 0 67 0
27JUN25 540.00 C 0.00 0.00 0.00 35.64 +12.74 45 0 162 0
27JUN25 550.00 C 0.00 0.00 0.00 32.17 +11.74 45 0 117 0
27JUN25 560.00 C 28.01 28.01 28.01 29.29 +11.12 45 6 105 +6
27JUN25 570.00 C 0.00 0.00 0.00 26.41 +10.45 45 0 182 0
27JUN25 580.00 C 0.00 0.00 0.00 23.78 +9.95 45 0 407 0
27JUN25 590.00 C 0.00 0.00 0.00 21.55 +9.37 45 0 99 0
27JUN25 600.00 C 0.00 0.00 0.00 18.76 +8.07 44 0 162 0
27JUN25 610.00 C 0.00 0.00 0.00 16.83 +7.35 44 0 64 0
27JUN25 620.00 C 0.00 0.00 0.00 15.20 +6.93 44 0 122 0
27JUN25 630.00 C 0.00 0.00 0.00 13.57 +6.31 44 0 190 0
27JUN25 640.00 C 0.00 0.00 0.00 12.10 +5.69 44 0 150 0
27JUN25 650.00 C 12.50 12.50 12.50 10.92 +5.36 44 2 24 +2
27JUN25 660.00 C 0.00 0.00 0.00 9.73 +4.87 44 0 16 0
27JUN25 670.00 C 0.00 0.00 0.00 8.59 +4.31 44 0 30 0
27JUN25 680.00 C 0.00 0.00 0.00 7.75 +4.06 44 0 16 0
27JUN25 690.00 C 0.00 0.00 0.00 6.92 +3.72 44 0 15 0
27JUN25 700.00 C 0.00 0.00 0.00 6.08 +3.26 44 0 1 0
27JUN25 710.00 C 0.00 0.00 0.00 5.44 +3.00 44 0 0 0
27JUN25 720.00 C 0.00 0.00 0.00 4.87 +2.79 44 0 0 0
27JUN25 730.00 C 0.00 0.00 0.00 4.30 +2.46 44 0 0 0
27JUN25 740.00 C 6.26 6.26 6.26 3.76 +2.17 44 1 16 +1
29SEP25 290.00 C 0.00 0.00 0.00 214.85 +23.57 43 0 0 0
29SEP25 295.00 C 0.00 0.00 0.00 210.22 +23.44 43 0 0 0
29SEP25 300.00 C 0.00 0.00 0.00 205.71 +23.44 43 0 0 0
29SEP25 310.00 C 0.00 0.00 0.00 196.71 +23.27 43 0 0 0
29SEP25 320.00 C 0.00 0.00 0.00 187.87 +23.11 43 0 0 0
29SEP25 330.00 C 0.00 0.00 0.00 179.21 +22.88 43 0 0 0
29SEP25 340.00 C 0.00 0.00 0.00 170.70 +22.64 43 0 0 0
29SEP25 350.00 C 0.00 0.00 0.00 162.45 +22.40 43 0 0 0
29SEP25 360.00 C 0.00 0.00 0.00 154.27 +21.97 43 0 0 0
29SEP25 370.00 C 0.00 0.00 0.00 146.54 +21.84 43 0 0 0
29SEP25 380.00 C 0.00 0.00 0.00 138.82 +21.26 43 0 0 0
29SEP25 390.00 C 0.00 0.00 0.00 131.52 +21.11 43 0 0 0
29SEP25 400.00 C 0.00 0.00 0.00 124.41 +20.55 43 0 0 0
29SEP25 410.00 C 0.00 0.00 0.00 117.39 +19.99 43 0 0 0
29SEP25 420.00 C 0.00 0.00 0.00 110.95 +19.76 43 0 0 0
29SEP25 430.00 C 0.00 0.00 0.00 104.52 +19.05 43 0 0 0
29SEP25 440.00 C 0.00 0.00 0.00 98.39 +18.64 43 0 0 0
29SEP25 450.00 C 0.00 0.00 0.00 92.70 +18.18 43 0 62 0
29SEP25 460.00 C 72.00 72.00 72.00 87.01 +17.44 43 1 37 0
29SEP25 470.00 C 0.00 0.00 0.00 81.70 +17.42 43 0 19 0
29SEP25 480.00 C 0.00 0.00 0.00 76.78 +16.58 43 0 0 0
29SEP25 490.00 C 0.00 0.00 0.00 71.86 +15.65 43 0 27 0
29SEP25 500.00 C 0.00 0.00 0.00 67.30 +14.81 43 0 36 0
29SEP25 510.00 C 0.00 0.00 0.00 63.20 +14.16 43 0 45 0
29SEP25 520.00 C 0.00 0.00 0.00 59.40 +13.55 43 0 61 0
29SEP25 530.00 C 54.93 54.93 54.93 55.84 +13.16 43 15 17 0
29SEP25 540.00 C 0.00 0.00 0.00 52.52 +13.04 43 0 17 0
29SEP25 550.00 C 44.50 44.50 44.50 49.40 +12.74 43 10 1,010 +10
29SEP25 560.00 C 0.00 0.00 0.00 45.99 +12.14 43 0 1 0
29SEP25 570.00 C 0.00 0.00 0.00 42.84 +11.81 43 0 0 0
29SEP25 580.00 C 0.00 0.00 0.00 40.05 +12.04 43 0 34 0
29SEP25 590.00 C 0.00 0.00 0.00 37.27 +11.38 43 0 0 0
29SEP25 600.00 C 0.00 0.00 0.00 33.47 +9.69 43 0 2 0
29SEP25 610.00 C 0.00 0.00 0.00 31.20 +9.38 43 0 4 0
29SEP25 620.00 C 0.00 0.00 0.00 29.11 +8.88 43 0 27 0
29SEP25 630.00 C 0.00 0.00 0.00 27.02 +7.82 43 0 58 0
29SEP25 640.00 C 0.00 0.00 0.00 24.92 +7.86 43 0 58 0
29SEP25 650.00 C 0.00 0.00 0.00 23.18 +7.55 43 0 0 0
29SEP25 660.00 C 0.00 0.00 0.00 21.61 +7.13 43 0 0 0
29SEP25 670.00 C 0.00 0.00 0.00 20.04 +6.72 43 0 0 0
29SEP25 680.00 C 0.00 0.00 0.00 18.47 +5.94 43 0 0 0
29SEP25 690.00 C 0.00 0.00 0.00 17.06 +5.98 43 0 0 0
29SEP25 700.00 C 0.00 0.00 0.00 15.92 +5.65 43 0 1,075 0
29SEP25 710.00 C 0.00 0.00 0.00 14.78 +5.32 43 0 0 0
29SEP25 720.00 C 0.00 0.00 0.00 13.64 +4.99 43 0 0 0
29SEP25 730.00 C 0.00 0.00 0.00 12.50 +4.66 43 0 0 0
29SEP25 740.00 C 13.00 15.00 13.00 11.62 +4.40 43 5 27 +5
30DEC25 350.00 C 0.00 0.00 0.00 171.20 +22.82 42 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 163.60 +22.31 42 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 156.39 +22.13 42 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 149.40 +22.04 42 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 142.41 +21.40 42 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 135.90 +21.24 42 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 129.59 +21.07 42 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 123.28 +20.38 42 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 117.36 +20.08 42 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 111.79 +20.01 42 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 106.23 +19.29 42 0 392 0
30DEC25 460.00 C 0.00 0.00 0.00 100.73 +18.64 42 0 392 0
30DEC25 470.00 C 0.00 0.00 0.00 95.93 +18.46 42 0 70 0
30DEC25 480.00 C 0.00 0.00 0.00 91.13 +18.15 42 0 342 0
30DEC25 490.00 C 0.00 0.00 0.00 86.33 +17.43 42 0 273 0
30DEC25 500.00 C 0.00 0.00 0.00 81.51 +16.70 42 0 0 0
30DEC25 510.00 C 0.00 0.00 0.00 77.78 +16.95 42 0 62 0
30DEC25 520.00 C 70.79 72.90 70.70 73.86 +16.38 42 3 69 0
30DEC25 530.00 C 0.00 0.00 0.00 69.71 +15.57 42 0 0 0
30DEC25 540.00 C 61.50 61.50 61.50 65.94 +15.15 42 2 23 0
30DEC25 550.00 C 0.00 0.00 0.00 62.64 +13.69 42 0 0 0
30DEC25 560.00 C 0.00 0.00 0.00 59.34 +14.41 42 0 0 0
30DEC25 570.00 C 0.00 0.00 0.00 56.72 +14.46 43 0 34 0
30DEC25 580.00 C 0.00 0.00 0.00 52.76 +13.16 42 0 32 0
30DEC25 590.00 C 0.00 0.00 0.00 50.14 +13.20 42 0 0 0
30DEC25 600.00 C 0.00 0.00 0.00 47.52 +12.65 42 0 0 0
30DEC25 610.00 C 0.00 0.00 0.00 44.90 +12.09 42 0 15 0
30DEC25 620.00 C 0.00 0.00 0.00 42.27 +11.52 42 0 0 0
30DEC25 630.00 C 0.00 0.00 0.00 39.85 +11.15 42 0 0 0
30DEC25 640.00 C 0.00 0.00 0.00 37.83 +10.96 42 0 0 0
30DEC25 650.00 C 0.00 0.00 0.00 35.81 +10.48 42 0 0 0
30DEC25 660.00 C 0.00 0.00 0.00 33.79 +10.01 42 0 15 0
30DEC25 670.00 C 0.00 0.00 0.00 31.76 +9.52 42 0 0 0
30DEC25 680.00 C 0.00 0.00 0.00 29.88 +9.18 42 0 0 0
30DEC25 690.00 C 0.00 0.00 0.00 28.37 +8.98 42 0 0 0
30DEC25 700.00 C 0.00 0.00 0.00 26.86 +8.59 42 0 0 0
30DEC25 710.00 C 0.00 0.00 0.00 25.34 +8.19 42 0 0 0
30DEC25 720.00 C 0.00 0.00 0.00 23.83 +7.80 42 0 0 0
30DEC25 730.00 C 0.00 0.00 0.00 22.32 +7.41 42 0 0 0
30DEC25 740.00 C 0.00 0.00 0.00 21.14 +7.25 42 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 179.25 +22.55 42 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 172.38 +22.60 42 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 165.51 +22.40 42 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 158.64 +21.77 42 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 152.43 +21.80 42 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 146.24 +21.76 42 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 140.05 +21.08 42 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 134.18 +20.72 42 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 128.73 +20.78 42 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 123.28 +20.38 42 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 117.82 +19.67 42 0 0 0
30MAR26 460.00 C 0.00 0.00 0.00 112.81 +19.41 42 0 0 0
30MAR26 470.00 C 0.00 0.00 0.00 108.12 +19.47 42 0 0 0
30MAR26 480.00 C 0.00 0.00 0.00 103.43 +18.94 42 0 0 0
30MAR26 490.00 C 0.00 0.00 0.00 98.74 +18.25 42 0 0 0
30MAR26 500.00 C 0.00 0.00 0.00 94.33 +17.83 42 0 0 0
30MAR26 510.00 C 0.00 0.00 0.00 90.39 +17.88 42 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 86.45 +17.49 42 0 0 0
30MAR26 530.00 C 0.00 0.00 0.00 82.52 +16.83 42 0 0 0
30MAR26 540.00 C 0.00 0.00 0.00 78.58 +16.15 42 0 0 0
30MAR26 550.00 C 0.00 0.00 0.00 75.20 +16.04 42 0 0 0
30MAR26 560.00 C 0.00 0.00 0.00 71.99 - 42 0 0 -
TOTAL CALL 2,227 25,625 -85
28MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 81 0 62 0
28MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
28MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
28MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
28MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
28MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 70 0 189 0
28MAR25 290.00 P 0.00 0.00 0.00 0.01 0.00 68 0 58 0
28MAR25 295.00 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
28MAR25 300.00 P 0.00 0.00 0.00 0.01 0.00 64 0 47 0
28MAR25 310.00 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
28MAR25 320.00 P 0.00 0.00 0.00 0.01 0.00 56 0 58 0
28MAR25 330.00 P 0.00 0.00 0.00 0.01 0.00 52 0 365 0
28MAR25 340.00 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
28MAR25 350.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 53 0
28MAR25 360.00 P 0.00 0.00 0.00 0.02 -0.04 44 0 104 0
28MAR25 370.00 P 0.20 0.20 0.20 0.06 -0.09 45 30 273 0
28MAR25 380.00 P 0.21 0.21 0.21 0.13 -0.17 45 1 280 0
28MAR25 390.00 P 0.00 0.00 0.00 0.25 -0.34 45 10 161 -10
28MAR25 400.00 P 1.00 1.00 0.52 0.50 -0.59 45 25 344 -9
28MAR25 410.00 P 1.03 1.03 0.83 0.89 -0.89 45 35 212 +14
28MAR25 420.00 P 1.50 1.68 1.20 1.41 -1.51 45 189 394 +7
28MAR25 430.00 P 2.33 2.50 2.00 2.27 -2.27 45 177 485 +16
28MAR25 440.00 P 3.71 3.95 3.14 3.51 -3.23 45 53 391 +14
28MAR25 450.00 P 5.40 5.93 5.03 5.20 -4.42 45 38 565 +4
28MAR25 460.00 P 8.50 8.51 7.30 7.44 -5.80 44 40 463 -20
28MAR25 470.00 P 10.94 12.00 10.50 10.28 -7.73 44 35 331 +17
28MAR25 480.00 P 13.99 16.75 13.70 13.89 -9.87 44 31 497 -5
28MAR25 490.00 P 19.41 20.90 19.41 18.37 -11.59 45 8 488 +5
28MAR25 500.00 P 25.00 25.00 23.60 23.60 -14.00 45 18 295 -10
28MAR25 510.00 P 31.00 31.90 31.00 29.61 -14.39 46 24 95 -16
28MAR25 520.00 P 0.00 0.00 0.00 35.96 -16.10 46 0 71 0
28MAR25 530.00 P 40.00 48.42 35.00 42.80 -19.20 45 4 143 +4
28MAR25 540.00 P 0.00 0.00 0.00 50.46 -19.03 45 0 171 0
28MAR25 550.00 P 0.00 0.00 0.00 58.59 -20.11 45 0 66 0
28MAR25 560.00 P 0.00 0.00 0.00 67.12 -21.02 45 0 28 0
28MAR25 570.00 P 0.00 0.00 0.00 75.97 -21.79 45 0 39 0
28MAR25 580.00 P 0.00 0.00 0.00 85.11 -22.41 45 0 34 0
28MAR25 590.00 P 0.00 0.00 0.00 94.52 -22.84 45 0 0 0
28MAR25 600.00 P 0.00 0.00 0.00 104.08 -23.17 45 0 6 0
28MAR25 610.00 P 0.00 0.00 0.00 113.76 -23.42 45 0 0 0
28MAR25 620.00 P 0.00 0.00 0.00 123.53 -23.61 45 0 0 0
28MAR25 630.00 P 0.00 0.00 0.00 133.39 -23.72 45 0 0 0
28MAR25 640.00 P 0.00 0.00 0.00 143.30 -23.79 45 0 0 0
28MAR25 650.00 P 0.00 0.00 0.00 153.23 -23.85 45 0 2 0
28MAR25 660.00 P 0.00 0.00 0.00 163.19 -23.87 45 0 0 0
28MAR25 670.00 P 0.00 0.00 0.00 173.16 -23.89 46 0 0 0
28MAR25 680.00 P 0.00 0.00 0.00 183.13 -23.91 44 0 0 0
28MAR25 690.00 P 0.00 0.00 0.00 193.12 -23.91 45 0 0 0
28MAR25 700.00 P 0.00 0.00 0.00 203.11 -23.91 47 0 0 0
28MAR25 710.00 P 0.00 0.00 0.00 213.10 -23.91 48 0 0 0
28MAR25 720.00 P 0.00 0.00 0.00 223.09 -23.91 49 0 0 0
28MAR25 730.00 P 0.00 0.00 0.00 233.08 -23.91 50 0 0 0
28MAR25 740.00 P 0.00 0.00 0.00 243.07 -23.91 51 0 0 0
29APR25 350.00 P 0.50 0.57 0.47 0.40 -0.21 43 49 90 +34
29APR25 360.00 P 0.00 0.00 0.00 0.65 -0.33 43 0 34 0
29APR25 370.00 P 0.00 0.00 0.00 1.01 -0.51 43 0 71 0
29APR25 380.00 P 0.00 0.00 0.00 1.49 -0.70 43 0 65 0
29APR25 390.00 P 0.00 0.00 0.00 2.21 -0.98 43 0 26 0
29APR25 400.00 P 2.50 3.10 2.50 3.07 -1.46 42 13 41 +5
29APR25 410.00 P 3.70 4.40 3.70 4.23 -2.00 42 15 264 -2
29APR25 420.00 P 5.31 5.65 5.31 5.65 -2.67 42 5 81 +3
29APR25 430.00 P 7.80 8.00 7.45 7.55 -3.25 42 5 256 0
29APR25 440.00 P 9.70 10.30 9.41 9.82 -4.10 42 145 183 -66
29APR25 450.00 P 12.60 13.76 12.20 12.41 -5.11 42 8 164 +1
29APR25 460.00 P 17.00 17.00 15.91 15.91 -5.84 43 607 683 +395
29APR25 470.00 P 19.50 21.00 19.34 19.40 -7.43 42 22 212 -5
29APR25 480.00 P 25.00 25.00 25.00 23.21 -9.29 42 1 162 0
29APR25 490.00 P 30.59 30.59 30.59 28.80 -10.05 43 2 93 0
29APR25 500.00 P 35.73 35.73 35.00 32.80 -12.20 42 3 157 +1
29APR25 510.00 P 0.00 0.00 0.00 39.94 -11.50 44 0 446 0
29APR25 520.00 P 0.00 0.00 0.00 45.95 -12.69 44 0 449 0
29APR25 530.00 P 0.00 0.00 0.00 51.72 -14.67 43 0 267 0
29APR25 540.00 P 0.00 0.00 0.00 58.80 -15.64 43 0 305 0
29APR25 550.00 P 0.00 0.00 0.00 68.02 -14.77 46 0 196 0
29APR25 560.00 P 0.00 0.00 0.00 73.80 -17.70 43 0 54 0
29APR25 570.00 P 0.00 0.00 0.00 81.78 -18.59 43 0 48 0
29APR25 580.00 P 0.00 0.00 0.00 90.12 -19.44 43 0 45 0
29APR25 590.00 P 0.00 0.00 0.00 98.67 -20.19 43 0 0 0
29APR25 600.00 P 0.00 0.00 0.00 107.50 -20.87 43 0 2 0
29APR25 610.00 P 0.00 0.00 0.00 116.51 -21.45 43 0 0 0
29APR25 620.00 P 0.00 0.00 0.00 125.72 -21.96 43 0 0 0
29APR25 630.00 P 0.00 0.00 0.00 135.07 -22.40 43 0 0 0
29APR25 640.00 P 0.00 0.00 0.00 144.57 -22.75 43 0 0 0
29APR25 650.00 P 0.00 0.00 0.00 154.16 -23.05 43 0 0 0
29APR25 660.00 P 0.00 0.00 0.00 163.87 -23.28 43 0 0 0
29APR25 670.00 P 0.00 0.00 0.00 173.62 -23.47 43 0 0 0
29APR25 680.00 P 0.00 0.00 0.00 183.46 -23.60 43 0 0 0
29APR25 690.00 P 0.00 0.00 0.00 193.34 -23.70 43 0 0 0
29APR25 700.00 P 0.00 0.00 0.00 203.25 -23.77 43 0 0 0
29APR25 710.00 P 0.00 0.00 0.00 213.19 -23.82 43 0 0 0
29APR25 720.00 P 0.00 0.00 0.00 223.14 -23.86 43 0 0 0
29APR25 730.00 P 0.00 0.00 0.00 233.11 -23.88 43 0 0 0
29APR25 740.00 P 0.00 0.00 0.00 243.09 -23.89 43 0 0 0
29MAY25 350.00 P 0.00 0.00 0.00 1.66 -0.40 44 0 1 0
29MAY25 360.00 P 0.00 0.00 0.00 2.33 -0.53 44 0 0 0
29MAY25 370.00 P 2.60 2.60 2.60 3.12 -0.79 44 2 13 +2
29MAY25 380.00 P 0.00 0.00 0.00 4.20 -0.93 44 0 36 0
29MAY25 390.00 P 0.00 0.00 0.00 5.50 -1.18 44 0 32 0
29MAY25 400.00 P 6.00 6.00 6.00 6.79 -1.81 43 2 71 -2
29MAY25 410.00 P 8.42 8.42 8.42 8.67 -2.26 43 1 23 0
29MAY25 420.00 P 9.78 9.78 9.78 10.71 -2.77 43 1 89 0
29MAY25 430.00 P 12.49 12.49 12.49 13.24 -3.41 43 1 434 0
29MAY25 440.00 P 15.66 16.50 15.66 16.00 -4.10 43 10 675 -2
29MAY25 450.00 P 19.70 19.70 19.70 19.20 -4.80 43 2 145 -2
29MAY25 460.00 P 22.49 23.34 22.49 22.72 -5.86 43 16 103 +1
29MAY25 470.00 P 0.00 0.00 0.00 26.66 -7.07 43 0 260 0
29MAY25 480.00 P 0.00 0.00 0.00 31.21 -8.17 43 1 405 +1
29MAY25 490.00 P 37.38 37.38 37.38 36.28 -9.22 43 6 265 0
29MAY25 500.00 P 0.00 0.00 0.00 41.75 -10.26 44 0 185 0
29MAY25 510.00 P 50.73 50.73 50.73 47.66 -10.21 44 40 334 +13
29MAY25 520.00 P 0.00 0.00 0.00 54.25 -10.66 45 0 463 0
29MAY25 530.00 P 0.00 0.00 0.00 59.86 -12.22 44 0 261 0
29MAY25 540.00 P 0.00 0.00 0.00 66.33 -13.43 44 0 127 0
29MAY25 550.00 P 0.00 0.00 0.00 73.46 -14.12 44 0 145 0
29MAY25 560.00 P 0.00 0.00 0.00 80.64 -15.14 44 0 158 0
29MAY25 570.00 P 0.00 0.00 0.00 88.23 -15.95 44 0 10 0
29MAY25 580.00 P 0.00 0.00 0.00 96.06 -16.74 44 0 15 0
29MAY25 590.00 P 0.00 0.00 0.00 104.03 -17.64 44 0 0 0
29MAY25 600.00 P 0.00 0.00 0.00 112.40 -18.24 44 0 15 0
29MAY25 610.00 P 0.00 0.00 0.00 120.83 -19.06 44 0 15 0
29MAY25 620.00 P 0.00 0.00 0.00 129.54 -19.65 44 0 0 0
29MAY25 630.00 P 0.00 0.00 0.00 138.42 -20.25 44 0 15 0
29MAY25 640.00 P 0.00 0.00 0.00 147.36 -20.89 44 0 0 0
29MAY25 650.00 P 0.00 0.00 0.00 156.59 -21.30 44 0 0 0
29MAY25 660.00 P 0.00 0.00 0.00 165.87 -21.79 44 0 0 0
29MAY25 670.00 P 0.00 0.00 0.00 175.24 -22.21 44 0 0 0
29MAY25 680.00 P 0.00 0.00 0.00 184.79 -22.52 44 0 0 0
29MAY25 690.00 P 0.00 0.00 0.00 194.37 -22.84 44 0 0 0
29MAY25 700.00 P 0.00 0.00 0.00 204.04 -23.08 44 0 0 0
29MAY25 710.00 P 0.00 0.00 0.00 213.80 -23.27 44 0 0 0
29MAY25 720.00 P 0.00 0.00 0.00 223.58 -23.45 44 0 0 0
29MAY25 730.00 P 0.00 0.00 0.00 233.42 -23.58 44 0 0 0
29MAY25 740.00 P 0.00 0.00 0.00 243.31 -23.67 44 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 2,601 0
27JUN25 265.00 P 0.00 0.00 0.00 0.14 0.00 44 0 2 0
27JUN25 270.00 P 0.00 0.00 0.00 0.18 0.00 44 0 6 0
27JUN25 275.00 P 0.00 0.00 0.00 0.22 -0.02 44 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 0.35 -0.03 44 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 0.44 -0.04 44 0 10 0
27JUN25 295.00 P 0.00 0.00 0.00 0.54 -0.04 44 0 10 0
27JUN25 300.00 P 0.00 0.00 0.00 0.64 -0.09 44 0 169 0
27JUN25 310.00 P 0.00 0.00 0.00 0.96 -0.09 44 0 46 0
27JUN25 320.00 P 0.00 0.00 0.00 1.34 -0.20 44 0 27 0
27JUN25 330.00 P 0.00 0.00 0.00 1.85 -0.31 44 0 732 0
27JUN25 340.00 P 0.00 0.00 0.00 2.53 -0.38 44 0 57 0
27JUN25 350.00 P 0.00 0.00 0.00 3.30 -0.65 44 0 72 0
27JUN25 360.00 P 0.00 0.00 0.00 4.38 -0.77 44 0 186 0
27JUN25 370.00 P 5.00 5.00 4.95 5.39 -1.24 44 2 74 0
27JUN25 380.00 P 0.00 0.00 0.00 7.07 -1.11 44 0 18 0
27JUN25 390.00 P 8.42 8.42 8.42 8.75 -1.37 44 2 53 -2
27JUN25 400.00 P 9.76 9.79 9.76 10.46 -2.08 44 16 2,632 -1
27JUN25 410.00 P 11.95 11.95 11.95 12.63 -2.45 44 1 320 -1
27JUN25 420.00 P 14.22 14.22 14.22 15.20 -3.04 44 1 30 -1
27JUN25 430.00 P 18.00 18.00 18.00 17.95 -3.51 44 1 262 0
27JUN25 440.00 P 20.50 21.47 20.50 21.19 -4.18 43 17 196 0
27JUN25 450.00 P 0.00 0.00 0.00 24.51 -5.14 43 0 222 0
27JUN25 460.00 P 0.00 0.00 0.00 28.47 -5.90 43 0 212 0
27JUN25 470.00 P 0.00 0.00 0.00 32.71 -6.83 43 1 93 -1
27JUN25 480.00 P 0.00 0.00 0.00 37.42 -7.72 43 0 167 0
27JUN25 490.00 P 44.30 44.30 43.36 42.51 -8.65 44 34 97 +15
27JUN25 500.00 P 50.41 50.41 48.62 47.97 -9.68 44 80 239 +30
27JUN25 510.00 P 54.30 56.14 54.30 54.44 -9.11 45 60 119 +45
27JUN25 520.00 P 61.25 61.25 61.25 60.31 -9.85 45 15 50 -15
27JUN25 530.00 P 0.00 0.00 0.00 66.08 -11.23 44 0 51 0
27JUN25 540.00 P 0.00 0.00 0.00 74.26 -10.26 46 0 18 0
27JUN25 550.00 P 0.00 0.00 0.00 79.21 -12.96 44 0 94 0
27JUN25 560.00 P 0.00 0.00 0.00 86.40 -13.61 44 0 20 0
27JUN25 570.00 P 0.00 0.00 0.00 93.62 -14.36 44 0 17 0
27JUN25 580.00 P 0.00 0.00 0.00 101.12 -15.25 44 0 0 0
27JUN25 590.00 P 0.00 0.00 0.00 108.97 -15.85 44 0 0 0
27JUN25 600.00 P 0.00 0.00 0.00 116.86 -16.62 44 0 4 0
27JUN25 610.00 P 0.00 0.00 0.00 125.02 -17.36 44 0 0 0
27JUN25 620.00 P 0.00 0.00 0.00 133.44 -17.90 44 0 0 0
27JUN25 630.00 P 0.00 0.00 0.00 141.91 -18.59 44 0 0 0
27JUN25 640.00 P 0.00 0.00 0.00 150.57 -19.24 44 0 0 0
27JUN25 650.00 P 0.00 0.00 0.00 159.46 -19.72 44 0 0 0
27JUN25 660.00 P 0.00 0.00 0.00 168.41 -20.28 44 0 0 0
27JUN25 670.00 P 0.00 0.00 0.00 177.45 -20.85 44 0 0 0
27JUN25 680.00 P 0.00 0.00 0.00 186.73 -21.23 44 0 0 0
27JUN25 690.00 P 0.00 0.00 0.00 196.05 -21.65 44 0 0 0
27JUN25 700.00 P 0.00 0.00 0.00 205.43 -22.08 44 0 0 0
27JUN25 710.00 P 0.00 0.00 0.00 214.96 -22.39 44 0 0 0
27JUN25 720.00 P 0.00 0.00 0.00 224.56 -22.67 44 0 0 0
27JUN25 730.00 P 0.00 0.00 0.00 234.20 -22.95 44 0 0 0
27JUN25 740.00 P 0.00 0.00 0.00 243.90 -23.19 44 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 2.07 -0.41 43 0 6 0
29SEP25 295.00 P 0.00 0.00 0.00 2.34 -0.53 43 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 2.64 -0.61 42 0 94 0
29SEP25 310.00 P 0.00 0.00 0.00 3.50 -0.71 43 0 0 0
29SEP25 320.00 P 0.00 0.00 0.00 4.45 -0.87 43 0 49 0
29SEP25 330.00 P 0.00 0.00 0.00 5.57 -1.10 43 0 12 0
29SEP25 340.00 P 0.00 0.00 0.00 6.85 -1.35 43 0 13 0
29SEP25 350.00 P 0.00 0.00 0.00 8.15 -1.84 42 0 56 0
29SEP25 360.00 P 8.80 9.50 8.80 9.72 -1.96 42 15 131 0
29SEP25 370.00 P 11.20 11.20 11.20 11.73 -2.53 42 2 23 -2
29SEP25 380.00 P 12.73 12.73 12.73 13.74 -2.67 42 1 116 +1
29SEP25 390.00 P 15.30 15.30 15.30 16.69 -2.32 43 3 36 +2
29SEP25 400.00 P 0.00 0.00 0.00 18.80 -3.39 42 0 92 0
29SEP25 410.00 P 0.00 0.00 0.00 21.54 -3.91 42 0 32 0
29SEP25 420.00 P 0.00 0.00 0.00 24.82 -4.18 42 0 45 0
29SEP25 430.00 P 0.00 0.00 0.00 28.11 -4.87 42 0 56 0
29SEP25 440.00 P 32.00 32.00 32.00 32.54 -4.46 42 15 51 +15
29SEP25 450.00 P 0.00 0.00 0.00 36.60 -5.04 42 0 75 0
29SEP25 460.00 P 0.00 0.00 0.00 40.47 -6.23 42 0 8 0
29SEP25 470.00 P 0.00 0.00 0.00 44.81 -7.27 42 0 17 0
29SEP25 480.00 P 0.00 0.00 0.00 49.79 -8.45 42 0 36 0
29SEP25 490.00 P 0.00 0.00 0.00 55.07 -8.89 42 0 29 0
29SEP25 500.00 P 0.00 0.00 0.00 61.29 -8.44 43 0 103 0
29SEP25 510.00 P 0.00 0.00 0.00 66.54 -9.50 43 0 0 0
29SEP25 520.00 P 0.00 0.00 0.00 72.31 -10.24 43 0 15 0
29SEP25 530.00 P 0.00 0.00 0.00 78.18 -10.92 43 0 15 0
29SEP25 540.00 P 0.00 0.00 0.00 84.69 -11.32 43 0 0 0
29SEP25 550.00 P 0.00 0.00 0.00 91.22 -12.02 43 0 75 0
29SEP25 560.00 P 0.00 0.00 0.00 97.81 -12.71 43 0 0 0
29SEP25 570.00 P 0.00 0.00 0.00 104.76 -13.13 43 0 60 0
29SEP25 580.00 P 0.00 0.00 0.00 112.01 -13.76 43 0 0 0
29SEP25 590.00 P 0.00 0.00 0.00 119.30 -14.39 43 0 0 0
29SEP25 600.00 P 0.00 0.00 0.00 126.65 -15.02 43 0 0 0
29SEP25 610.00 P 0.00 0.00 0.00 134.42 -15.45 43 0 0 0
29SEP25 620.00 P 0.00 0.00 0.00 142.34 -16.01 43 0 0 0
29SEP25 630.00 P 0.00 0.00 0.00 150.30 -16.58 43 0 0 0
29SEP25 640.00 P 0.00 0.00 0.00 158.33 -17.14 43 0 0 0
29SEP25 650.00 P 0.00 0.00 0.00 166.68 -17.57 43 0 0 0
29SEP25 660.00 P 0.00 0.00 0.00 175.18 -18.06 43 0 0 0
29SEP25 670.00 P 0.00 0.00 0.00 183.73 -18.55 43 0 0 0
29SEP25 680.00 P 0.00 0.00 0.00 192.33 -19.05 43 0 0 0
29SEP25 690.00 P 0.00 0.00 0.00 201.11 -19.48 43 0 0 0
29SEP25 700.00 P 0.00 0.00 0.00 210.10 -19.89 43 0 0 0
29SEP25 710.00 P 0.00 0.00 0.00 219.12 -20.30 43 0 0 0
29SEP25 720.00 P 0.00 0.00 0.00 228.20 -20.72 43 0 0 0
29SEP25 730.00 P 0.00 0.00 0.00 237.35 -21.11 43 0 0 0
29SEP25 740.00 P 0.00 0.00 0.00 246.69 -21.44 43 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 13.82 -1.19 42 0 20 0
30DEC25 360.00 P 0.00 0.00 0.00 15.94 -1.71 42 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 18.46 -1.88 42 0 11 0
30DEC25 380.00 P 0.00 0.00 0.00 21.19 -2.02 42 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 23.94 -2.65 42 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 27.18 -1.91 42 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 29.69 -3.96 42 0 149 0
30DEC25 420.00 P 0.00 0.00 0.00 33.05 -4.74 42 0 1 0
30DEC25 430.00 P 0.00 0.00 0.00 37.94 -4.01 42 0 50 0
30DEC25 440.00 P 0.00 0.00 0.00 42.13 -4.17 42 0 2 0
30DEC25 450.00 P 0.00 0.00 0.00 46.34 -4.89 42 0 398 0
30DEC25 460.00 P 0.00 0.00 0.00 50.69 -5.50 42 0 391 0
30DEC25 470.00 P 0.00 0.00 0.00 55.66 -5.26 42 0 62 0
30DEC25 480.00 P 0.00 0.00 0.00 60.66 -6.15 42 0 407 0
30DEC25 490.00 P 0.00 0.00 0.00 65.70 -6.86 42 0 330 0
30DEC25 500.00 P 0.00 0.00 0.00 70.49 -7.87 42 0 4 0
30DEC25 510.00 P 0.00 0.00 0.00 76.85 -7.49 42 0 62 0
30DEC25 520.00 P 0.00 0.00 0.00 82.66 -8.19 42 0 62 0
30DEC25 530.00 P 0.00 0.00 0.00 88.52 -8.89 42 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 94.69 -9.33 42 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 101.25 -9.59 42 0 75 0
30DEC25 560.00 P 0.00 0.00 0.00 107.84 -10.26 42 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 114.49 -10.91 42 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 121.24 -11.52 42 0 0 0
30DEC25 590.00 P 0.00 0.00 0.00 128.52 -11.70 42 0 0 0
30DEC25 600.00 P 0.00 0.00 0.00 135.83 -12.31 42 0 0 0
30DEC25 610.00 P 0.00 0.00 0.00 143.19 -12.92 42 0 0 0
30DEC25 620.00 P 0.00 0.00 0.00 150.61 -13.53 42 0 0 0
30DEC25 630.00 P 0.00 0.00 0.00 158.27 -13.96 42 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 166.22 -14.34 42 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 174.22 -14.89 42 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 182.26 -15.44 42 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 190.37 -15.98 42 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 198.65 -16.43 42 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 207.19 -16.82 42 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 215.78 -17.30 42 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 224.41 -17.79 42 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 233.10 -18.27 42 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 241.85 -18.77 42 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 250.85 -19.11 42 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 18.72 -1.45 42 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 21.48 -1.42 42 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 24.25 -1.67 42 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 27.07 -2.26 42 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 30.50 -2.26 42 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 33.98 -2.37 42 0 1 0
30MAR26 410.00 P 0.00 0.00 0.00 37.48 -3.04 42 0 0 0
30MAR26 420.00 P 39.93 39.93 39.93 41.34 -3.37 42 1 1 0
30MAR26 430.00 P 0.00 0.00 0.00 45.56 -3.38 42 0 42 0
30MAR26 440.00 P 0.00 0.00 0.00 49.81 -3.85 42 0 72 0
30MAR26 450.00 P 0.00 0.00 0.00 54.10 -4.53 42 0 0 0
30MAR26 460.00 P 0.00 0.00 0.00 58.85 -4.79 42 0 40 0
30MAR26 470.00 P 0.00 0.00 0.00 63.87 -4.85 42 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 68.92 -5.43 42 0 0 0
30MAR26 490.00 P 0.00 0.00 0.00 74.02 -6.12 42 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 79.45 -6.52 42 0 2 0
30MAR26 510.00 P 0.00 0.00 0.00 85.27 -6.59 42 0 0 0
30MAR26 520.00 P 0.00 0.00 0.00 91.12 -7.07 42 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 97.01 -7.75 42 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 102.97 -8.40 42 0 1 0
30MAR26 550.00 P 0.00 0.00 0.00 109.44 -8.59 42 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 116.05 - 42 0 0 -
TOTAL PUT 1,942 27,883 +473
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$ 6.49
28MAR25 2.80 C 0.00 0.00 0.00 3.70 +0.27 139 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 3.60 +0.27 132 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 3.50 +0.27 126 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 3.40 +0.27 120 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 3.30 +0.27 114 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 3.20 +0.27 108 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 3.10 +0.27 102 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 3.00 +0.27 96 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.90 +0.27 90 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.80 +0.27 85 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.70 +0.27 79 0 96 0
28MAR25 3.90 C 0.00 0.00 0.00 2.60 +0.27 73 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 2.50 +0.27 66 0 43 0
28MAR25 4.10 C 0.00 0.00 0.00 2.40 +0.27 57 0 20 0
28MAR25 4.20 C 0.00 0.00 0.00 2.30 +0.27 0 0 3 0
28MAR25 4.30 C 0.00 0.00 0.00 2.21 +0.27 84 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 2.11 +0.27 80 0 20 0
28MAR25 4.50 C 0.00 0.00 0.00 2.01 +0.27 76 0 280 0
28MAR25 4.60 C 0.00 0.00 0.00 1.91 +0.26 71 0 24 0
28MAR25 4.70 C 0.00 0.00 0.00 1.82 +0.27 77 0 61 0
28MAR25 4.80 C 0.00 0.00 0.00 1.72 +0.26 73 0 4,000 0
28MAR25 4.90 C 0.00 0.00 0.00 1.63 +0.26 75 0 100 0
28MAR25 5.00 C 1.42 1.42 1.42 1.54 +0.26 76 2 202 -2
28MAR25 5.25 C 0.00 0.00 0.00 1.35 +0.31 85 0 2,341 0
28MAR25 5.50 C 0.00 0.00 0.00 1.08 +0.23 66 0 485 0
28MAR25 5.75 C 0.93 0.95 0.93 0.90 +0.22 70 4 462 -1
28MAR25 6.00 C 0.54 0.72 0.54 0.74 +0.20 72 162 1,704 -85
28MAR25 6.25 C 0.42 0.68 0.38 0.60 +0.18 74 118 638 +53
28MAR25 6.50 C 0.32 0.56 0.32 0.47 +0.14 73 130 2,197 +27
28MAR25 6.75 C 0.26 0.43 0.26 0.39 +0.14 77 243 661 +90
28MAR25 7.00 C 0.17 0.37 0.17 0.30 +0.12 77 561 2,366 +48
28MAR25 7.25 C 0.27 0.27 0.24 0.23 +0.10 77 15 334 +8
28MAR25 7.50 C 0.12 0.26 0.12 0.17 +0.08 76 1,096 3,285 +1,025
28MAR25 7.75 C 0.08 0.12 0.08 0.13 +0.06 77 143 1,281 +100
28MAR25 8.00 C 0.06 0.18 0.06 0.10 +0.05 78 242 1,788 +96
28MAR25 8.25 C 0.00 0.00 0.00 0.07 +0.04 77 0 1,542 0
28MAR25 8.50 C 0.00 0.00 0.00 0.05 +0.03 77 0 489 0
28MAR25 8.75 C 0.00 0.00 0.00 0.04 +0.03 79 0 423 0
28MAR25 9.00 C 0.00 0.00 0.00 0.02 +0.01 73 0 297 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 871 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 130 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 101 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 352 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 90 0 45 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 97 0 111 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 110 0 43 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 116 0 43 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 122 0 135 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 143 0 200 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 156 0 90 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 160 0 15 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 164 0 15 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 168 0 60 0
29APR25 3.80 C 0.00 0.00 0.00 2.73 +0.27 75 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 2.63 +0.27 72 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 2.54 +0.27 74 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 2.44 +0.26 71 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 2.35 +0.27 72 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 2.26 +0.27 73 0 27 0
29APR25 4.40 C 0.00 0.00 0.00 2.17 +0.26 73 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 2.08 +0.26 72 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.99 +0.26 71 0 2,000 0
29APR25 4.70 C 0.00 0.00 0.00 1.91 +0.26 73 0 16 0
29APR25 4.80 C 0.00 0.00 0.00 1.82 +0.25 71 0 41 0
29APR25 4.90 C 0.00 0.00 0.00 1.74 +0.25 72 0 75 0
29APR25 5.00 C 0.00 0.00 0.00 1.66 +0.25 72 0 361 0
29APR25 5.25 C 0.00 0.00 0.00 1.47 +0.28 72 0 120 0
29APR25 5.50 C 0.00 0.00 0.00 1.26 +0.23 67 0 2,244 0
29APR25 5.75 C 0.00 0.00 0.00 1.10 +0.22 68 0 47 0
29APR25 6.00 C 0.75 0.75 0.75 0.96 +0.21 69 25 337 -25
29APR25 6.25 C 0.72 0.72 0.72 0.83 +0.19 70 6 195 -6
29APR25 6.50 C 0.60 0.78 0.60 0.71 +0.17 70 54 209 +23
29APR25 6.75 C 0.58 0.65 0.58 0.61 +0.16 70 33 82 +33
29APR25 7.00 C 0.40 0.62 0.39 0.52 +0.15 71 172 447 +39
29APR25 7.25 C 0.44 0.50 0.44 0.47 +0.16 74 40 102 +10
29APR25 7.50 C 0.33 0.33 0.33 0.40 +0.14 74 10 217 +10
29APR25 7.75 C 0.35 0.41 0.35 0.33 +0.12 73 200 215 +187
29APR25 8.00 C 0.00 0.00 0.00 0.28 +0.10 73 0 173 0
29APR25 8.25 C 0.00 0.00 0.00 0.23 +0.08 72 0 215 0
29APR25 8.50 C 0.15 0.24 0.15 0.20 +0.08 73 156 875 +150
29APR25 8.75 C 0.21 0.21 0.19 0.16 +0.07 72 20 20 +20
29MAY25 4.20 C 2.37 2.37 2.37 2.41 +0.26 71 6 90 0
29MAY25 4.30 C 0.00 0.00 0.00 2.32 +0.25 70 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 2.24 +0.25 71 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 2.16 +0.25 71 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 2.08 +0.25 71 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 2.00 +0.25 71 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.92 +0.24 71 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.85 +0.24 71 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.77 +0.23 71 0 1 0
29MAY25 5.25 C 0.00 0.00 0.00 1.60 +0.27 71 0 301 0
29MAY25 5.50 C 0.00 0.00 0.00 1.39 +0.21 66 0 231 0
29MAY25 5.75 C 0.00 0.00 0.00 1.24 +0.19 67 0 80 0
29MAY25 6.00 C 0.00 0.00 0.00 1.11 +0.19 68 0 157 0
29MAY25 6.25 C 0.00 0.00 0.00 0.99 +0.18 68 0 33 0
29MAY25 6.50 C 0.76 0.87 0.76 0.88 +0.17 69 45 90 +45
29MAY25 6.75 C 0.00 0.00 0.00 0.78 +0.16 69 0 145 0
29MAY25 7.00 C 0.58 0.71 0.58 0.69 +0.15 70 25 139 +25
29MAY25 7.25 C 0.60 0.60 0.60 0.60 +0.13 69 15 31 +15
29MAY25 7.50 C 0.53 0.53 0.53 0.56 +0.15 72 15 149 +15
29MAY25 7.75 C 0.00 0.00 0.00 0.50 +0.14 72 0 30 0
29MAY25 8.00 C 0.00 0.00 0.00 0.43 +0.12 72 0 26 0
29MAY25 8.25 C 0.00 0.00 0.00 0.38 +0.11 72 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.33 +0.09 72 0 9 0
29MAY25 8.75 C 0.00 0.00 0.00 0.29 +0.08 72 0 2 0
27JUN25 2.80 C 0.00 0.00 0.00 3.73 +0.27 66 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 3.64 +0.27 73 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 3.54 +0.27 69 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 3.45 +0.27 72 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 3.35 +0.27 69 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 3.26 +0.27 70 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 3.17 +0.27 71 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 3.08 +0.27 72 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.99 +0.27 72 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.90 +0.27 71 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 2.81 +0.27 71 0 76 0
27JUN25 3.90 C 0.00 0.00 0.00 2.72 +0.26 70 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 2.64 +0.26 71 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 2.55 +0.26 70 0 1 0
27JUN25 4.20 C 0.00 0.00 0.00 2.47 +0.26 70 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.39 +0.26 70 0 15 0
27JUN25 4.40 C 0.00 0.00 0.00 2.31 +0.25 70 0 20 0
27JUN25 4.50 C 0.00 0.00 0.00 2.23 +0.25 70 0 2 0
27JUN25 4.60 C 0.00 0.00 0.00 2.16 +0.25 71 0 70 0
27JUN25 4.70 C 0.00 0.00 0.00 2.08 +0.25 70 0 19 0
27JUN25 4.80 C 0.00 0.00 0.00 2.01 +0.25 70 0 57 0
27JUN25 4.90 C 0.00 0.00 0.00 1.94 +0.24 70 0 30 0
27JUN25 5.00 C 0.00 0.00 0.00 1.87 +0.24 70 0 39 0
27JUN25 5.25 C 0.00 0.00 0.00 1.71 +0.28 71 0 1 0
27JUN25 5.50 C 0.00 0.00 0.00 1.51 +0.22 67 0 100 0
27JUN25 5.75 C 0.00 0.00 0.00 1.37 +0.21 67 0 15 0
27JUN25 6.00 C 1.13 1.13 1.13 1.24 +0.20 68 1 46 +1
27JUN25 6.25 C 0.00 0.00 0.00 1.16 +0.23 71 0 64 0
27JUN25 6.50 C 0.00 0.00 0.00 1.01 +0.18 68 0 126 0
27JUN25 6.75 C 0.88 0.88 0.88 0.94 +0.20 70 15 60 +15
27JUN25 7.00 C 0.81 0.81 0.81 0.85 +0.19 70 15 160 +15
27JUN25 7.25 C 0.00 0.00 0.00 0.76 +0.17 70 0 357 0
27JUN25 7.50 C 0.58 0.58 0.58 0.69 +0.17 71 15 50 0
27JUN25 7.75 C 0.00 0.00 0.00 0.63 +0.17 71 0 72 0
27JUN25 8.00 C 0.48 0.48 0.48 0.57 +0.15 72 15 67 0
27JUN25 8.25 C 0.00 0.00 0.00 0.50 +0.12 71 0 218 0
27JUN25 8.50 C 0.00 0.00 0.00 0.44 +0.11 70 0 135 0
27JUN25 8.75 C 0.00 0.00 0.00 0.40 +0.11 70 0 33 0
27JUN25 9.00 C 0.00 0.00 0.00 0.36 +0.10 71 0 5 0
27JUN25 9.25 C 0.00 0.00 0.00 0.32 +0.09 70 0 26 0
27JUN25 9.50 C 0.00 0.00 0.00 0.29 +0.09 71 0 140 0
27JUN25 9.75 C 0.00 0.00 0.00 0.26 +0.08 71 0 30 0
27JUN25 10.00 C 0.00 0.00 0.00 0.23 +0.07 70 0 214 0
27JUN25 10.50 C 0.00 0.00 0.00 0.18 +0.06 70 0 15 0
27JUN25 11.00 C 0.00 0.00 0.00 0.15 +0.05 71 0 135 0
27JUN25 11.50 C 0.00 0.00 0.00 0.12 +0.04 71 0 30 0
27JUN25 12.00 C 0.00 0.00 0.00 0.09 +0.03 70 0 30 0
27JUN25 12.50 C 0.00 0.00 0.00 0.07 +0.02 69 0 15 0
27JUN25 13.00 C 0.00 0.00 0.00 0.06 +0.02 70 0 31 0
27JUN25 13.50 C 0.00 0.00 0.00 0.05 +0.02 71 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.04 +0.02 71 0 10 0
27JUN25 14.50 C 0.00 0.00 0.00 0.03 +0.02 70 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.02 +0.01 68 0 192 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 72 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
27JUN25 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 11 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 49 0
29SEP25 2.80 C 0.00 0.00 0.00 3.80 +0.27 70 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 3.71 +0.27 69 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 3.63 +0.27 71 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 3.54 +0.27 70 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 3.45 +0.27 70 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 3.37 +0.27 70 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 3.29 +0.27 71 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 3.21 +0.27 71 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 3.13 +0.27 71 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 3.05 +0.27 71 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.97 +0.26 70 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.89 +0.26 70 0 1 0
29SEP25 4.00 C 0.00 0.00 0.00 2.82 +0.26 70 0 30 0
29SEP25 4.10 C 0.00 0.00 0.00 2.75 +0.26 71 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.68 +0.26 71 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.61 +0.26 71 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.54 +0.26 71 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 2.47 +0.26 70 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 2.40 +0.25 70 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 2.34 +0.25 70 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 2.28 +0.25 70 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 2.22 +0.25 71 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 2.16 +0.25 71 0 95 0
29SEP25 5.25 C 0.00 0.00 0.00 2.01 +0.24 70 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.88 +0.24 70 0 136 0
29SEP25 5.75 C 0.00 0.00 0.00 1.75 +0.23 70 0 16 0
29SEP25 6.00 C 0.00 0.00 0.00 1.63 +0.22 70 0 25 0
29SEP25 6.25 C 0.00 0.00 0.00 1.52 +0.22 70 0 330 0
29SEP25 6.50 C 0.00 0.00 0.00 1.42 +0.21 70 0 800 0
29SEP25 6.75 C 0.00 0.00 0.00 1.32 +0.20 70 0 310 0
29SEP25 7.00 C 0.00 0.00 0.00 1.23 +0.20 70 0 1,006 0
29SEP25 7.25 C 0.00 0.00 0.00 1.15 +0.19 70 0 70 0
29SEP25 7.50 C 0.00 0.00 0.00 1.07 +0.19 70 0 3,148 0
29SEP25 7.75 C 0.00 0.00 0.00 1.00 +0.18 71 0 32 0
29SEP25 8.00 C 0.00 0.00 0.00 0.93 +0.17 70 0 35 0
29SEP25 8.25 C 0.00 0.00 0.00 0.86 +0.16 70 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.81 +0.16 71 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.75 +0.15 70 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.70 +0.15 70 0 47 0
29SEP25 9.25 C 0.00 0.00 0.00 0.65 +0.14 70 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.61 +0.13 70 0 5 0
29SEP25 9.75 C 0.00 0.00 0.00 0.57 +0.13 70 0 33 0
29SEP25 10.00 C 0.00 0.00 0.00 0.53 +0.12 70 0 374 0
29SEP25 10.50 C 0.00 0.00 0.00 0.46 +0.11 70 0 16 0
29SEP25 11.00 C 0.00 0.00 0.00 0.40 +0.10 70 0 50 0
29SEP25 11.50 C 0.00 0.00 0.00 0.35 +0.09 70 0 11 0
29SEP25 12.00 C 0.00 0.00 0.00 0.31 +0.09 71 0 10 0
29SEP25 12.50 C 0.00 0.00 0.00 0.27 +0.08 71 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.23 +0.06 70 0 64 0
29SEP25 13.50 C 0.00 0.00 0.00 0.21 +0.07 71 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.18 +0.06 70 0 15 0
29SEP25 14.50 C 0.00 0.00 0.00 0.16 +0.05 70 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.14 +0.05 70 0 25 0
29SEP25 15.50 C 0.00 0.00 0.00 0.12 +0.04 70 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.11 +0.04 71 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.10 +0.04 71 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.08 +0.03 70 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.07 +0.03 69 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.06 +0.03 69 0 186 0
30DEC25 3.80 C 0.00 0.00 0.00 3.13 +0.27 71 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.06 +0.27 71 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.99 +0.27 70 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.92 +0.26 70 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.86 +0.31 70 0 2 0
30DEC25 4.30 C 0.00 0.00 0.00 2.80 +0.27 71 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.73 +0.26 70 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.67 +0.26 70 0 8 0
30DEC25 4.60 C 0.00 0.00 0.00 2.61 +0.26 70 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.56 +0.26 71 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.50 +0.26 70 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.44 +0.25 70 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.39 +0.26 70 0 53 0
30DEC25 5.25 C 0.00 0.00 0.00 2.26 +0.25 70 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.14 +0.25 70 0 80 0
30DEC25 5.75 C 0.00 0.00 0.00 2.02 +0.24 70 0 43 0
30DEC25 6.00 C 0.00 0.00 0.00 1.91 +0.24 70 0 6 0
30DEC25 6.25 C 0.00 0.00 0.00 1.81 +0.24 70 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.71 +0.23 70 0 8 0
30DEC25 6.75 C 0.00 0.00 0.00 1.62 +0.23 70 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.53 +0.22 70 0 74 0
30DEC25 7.25 C 1.40 1.40 1.40 1.45 +0.22 70 1 1 +1
30DEC25 7.50 C 0.00 0.00 0.00 1.37 +0.21 70 0 480 0
30DEC25 7.75 C 0.00 0.00 0.00 1.30 +0.21 70 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.23 +0.20 70 0 250 0
30DEC25 8.25 C 0.00 0.00 0.00 1.16 +0.19 70 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.10 +0.18 70 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.04 +0.18 70 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.99 +0.18 70 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.94 +0.17 70 0 4 0
30MAR26 4.60 C 0.00 0.00 0.00 2.80 +0.27 71 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.74 +0.26 70 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.69 +0.27 70 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.64 +0.27 70 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.59 +0.26 70 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.47 +0.26 70 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.35 +0.26 70 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.24 +0.25 70 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.14 +0.25 70 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.04 +0.25 70 0 0 0
30MAR26 6.50 C 1.69 1.69 1.69 1.95 +0.24 70 1 0 -1
30MAR26 6.75 C 0.00 0.00 0.00 1.86 +0.24 70 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.78 +0.24 70 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.70 +0.23 70 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.62 +0.22 70 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.55 +0.22 70 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.48 +0.22 70 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.42 +0.22 70 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.35 +0.20 70 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.30 +0.21 70 0 0 0
TOTAL CALL 3,601 47,648 +1,931
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 161 0 356 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 155 0 81 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 149 0 118 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 143 0 45 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 132 0 20 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 127 0 180 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 122 0 91 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 117 0 61 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 112 0 60 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 107 0 72 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 103 0 768 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,027 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 94 0 590 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 89 0 722 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 609 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 348 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 941 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 440 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 1,264 0
28MAR25 4.80 P 0.00 0.00 0.00 0.02 0.00 74 0 490 0
28MAR25 4.90 P 0.00 0.00 0.00 0.03 0.00 76 0 552 0
28MAR25 5.00 P 0.00 0.00 0.00 0.04 0.00 77 0 2,236 0
28MAR25 5.25 P 0.00 0.00 0.00 0.06 -0.02 73 0 2,645 0
28MAR25 5.50 P 0.07 0.08 0.07 0.11 -0.03 75 20 1,122 -15
28MAR25 5.75 P 0.13 0.13 0.13 0.17 -0.04 75 10 867 0
28MAR25 6.00 P 0.20 0.25 0.20 0.25 -0.06 75 24 1,054 +24
28MAR25 6.25 P 0.34 0.34 0.34 0.37 -0.06 78 80 668 +80
28MAR25 6.50 P 0.56 0.56 0.47 0.50 -0.10 79 45 428 +25
28MAR25 6.75 P 0.65 0.65 0.65 0.64 -0.14 78 30 342 +16
28MAR25 7.00 P 0.00 0.00 0.00 0.81 -0.16 79 0 118 0
28MAR25 7.25 P 0.00 0.00 0.00 1.00 -0.14 81 0 55 0
28MAR25 7.50 P 0.00 0.00 0.00 1.16 -0.20 75 0 86 0
28MAR25 7.75 P 0.00 0.00 0.00 1.37 -0.21 76 0 160 0
28MAR25 8.00 P 0.00 0.00 0.00 1.59 -0.22 76 0 69 0
28MAR25 8.25 P 0.00 0.00 0.00 1.81 -0.24 75 0 46 0
28MAR25 8.50 P 0.00 0.00 0.00 2.04 -0.25 74 0 6 0
28MAR25 8.75 P 0.00 0.00 0.00 2.28 -0.25 75 0 46 0
28MAR25 9.00 P 0.00 0.00 0.00 2.52 -0.26 74 0 30 0
28MAR25 9.25 P 0.00 0.00 0.00 2.77 -0.26 79 0 16 0
28MAR25 9.50 P 0.00 0.00 0.00 3.01 -0.27 0 0 167 0
28MAR25 9.75 P 0.00 0.00 0.00 3.26 -0.27 0 0 21 0
28MAR25 10.00 P 0.00 0.00 0.00 3.51 -0.27 0 0 99 0
28MAR25 10.50 P 0.00 0.00 0.00 4.01 -0.27 0 0 163 0
28MAR25 11.00 P 0.00 0.00 0.00 4.51 -0.27 0 0 121 0
28MAR25 11.50 P 0.00 0.00 0.00 5.01 -0.27 0 0 383 0
28MAR25 12.00 P 0.00 0.00 0.00 5.51 -0.27 0 0 60 0
28MAR25 12.50 P 0.00 0.00 0.00 6.01 -0.27 0 0 90 0
28MAR25 13.00 P 0.00 0.00 0.00 6.51 -0.27 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 7.01 -0.27 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 7.51 -0.27 0 0 4 0
28MAR25 14.50 P 0.00 0.00 0.00 8.01 -0.27 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 8.51 -0.27 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 9.01 -0.27 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 9.51 -0.27 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 10.01 -0.27 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 10.51 -0.27 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 11.01 -0.27 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 11.51 -0.27 0 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 95 0
29APR25 4.10 P 0.00 0.00 0.00 0.02 -0.01 67 0 739 0
29APR25 4.20 P 0.04 0.04 0.04 0.03 -0.01 70 12 400 0
29APR25 4.30 P 0.00 0.00 0.00 0.04 -0.01 71 0 272 0
29APR25 4.40 P 0.00 0.00 0.00 0.05 -0.01 71 0 482 0
29APR25 4.50 P 0.00 0.00 0.00 0.06 -0.01 71 0 594 0
29APR25 4.60 P 0.00 0.00 0.00 0.08 -0.01 73 0 250 0
29APR25 4.70 P 0.00 0.00 0.00 0.09 -0.01 72 0 878 0
29APR25 4.80 P 0.00 0.00 0.00 0.11 -0.01 73 0 243 0
29APR25 4.90 P 0.00 0.00 0.00 0.12 -0.03 72 0 224 0
29APR25 5.00 P 0.13 0.13 0.13 0.14 -0.03 71 100 1,183 +100
29APR25 5.25 P 0.17 0.17 0.17 0.20 -0.02 72 22 219 0
29APR25 5.50 P 0.00 0.00 0.00 0.26 -0.06 70 0 2,418 0
29APR25 5.75 P 0.34 0.34 0.34 0.37 -0.05 73 2 496 +2
29APR25 6.00 P 0.44 0.46 0.40 0.47 -0.04 73 31 310 +1
29APR25 6.25 P 0.62 0.62 0.59 0.59 -0.08 73 7 228 +1
29APR25 6.50 P 0.76 0.78 0.70 0.73 -0.09 74 88 558 +82
29APR25 6.75 P 0.88 0.88 0.88 0.88 -0.11 75 15 327 +15
29APR25 7.00 P 0.99 0.99 0.99 1.04 -0.12 75 30 145 +30
29APR25 7.25 P 0.00 0.00 0.00 1.21 -0.10 76 0 16 0
29APR25 7.50 P 1.43 1.43 1.41 1.40 -0.11 77 4 4 +4
29APR25 7.75 P 0.00 0.00 0.00 1.55 -0.16 73 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.74 -0.18 72 0 4 0
29APR25 8.25 P 0.00 0.00 0.00 1.95 -0.19 72 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.16 -0.20 72 0 5 0
29APR25 8.75 P 0.00 0.00 0.00 2.38 -0.21 72 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.08 -0.01 71 0 7 0
29MAY25 4.30 P 0.00 0.00 0.00 0.09 -0.02 70 0 17 0
29MAY25 4.40 P 0.00 0.00 0.00 0.11 -0.02 71 0 26 0
29MAY25 4.50 P 0.00 0.00 0.00 0.13 -0.02 71 0 8 0
29MAY25 4.60 P 0.00 0.00 0.00 0.14 -0.03 70 0 2 0
29MAY25 4.70 P 0.00 0.00 0.00 0.17 -0.03 71 0 1 0
29MAY25 4.80 P 0.00 0.00 0.00 0.19 -0.03 71 0 4 0
29MAY25 4.90 P 0.22 0.22 0.22 0.22 -0.03 72 15 95 +15
29MAY25 5.00 P 0.00 0.00 0.00 0.24 -0.04 71 0 75 0
29MAY25 5.25 P 0.00 0.00 0.00 0.32 -0.05 72 0 23 0
29MAY25 5.50 P 0.00 0.00 0.00 0.41 -0.04 72 0 47 0
29MAY25 5.75 P 0.00 0.00 0.00 0.51 -0.07 72 0 338 0
29MAY25 6.00 P 0.00 0.00 0.00 0.62 -0.08 72 0 302 0
29MAY25 6.25 P 0.00 0.00 0.00 0.75 -0.09 73 0 40 0
29MAY25 6.50 P 0.00 0.00 0.00 0.88 -0.11 73 0 229 0
29MAY25 6.75 P 0.00 0.00 0.00 1.04 -0.11 74 0 25 0
29MAY25 7.00 P 0.00 0.00 0.00 1.19 -0.13 73 0 1 0
29MAY25 7.25 P 0.00 0.00 0.00 1.37 -0.09 74 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.50 -0.15 71 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.68 -0.16 71 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.87 -0.17 71 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.07 -0.18 71 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.27 -0.19 71 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.48 -0.20 71 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 2,063 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 37 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 1,510 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 61 0 3,014 0
27JUN25 3.30 P 0.00 0.00 0.00 0.02 0.00 66 0 725 0
27JUN25 3.40 P 0.00 0.00 0.00 0.03 0.00 68 0 1,890 0
27JUN25 3.50 P 0.00 0.00 0.00 0.04 0.00 69 0 365 0
27JUN25 3.60 P 0.00 0.00 0.00 0.05 0.00 70 0 628 0
27JUN25 3.70 P 0.00 0.00 0.00 0.06 -0.01 70 0 607 0
27JUN25 3.80 P 0.00 0.00 0.00 0.07 -0.01 70 0 665 0
27JUN25 3.90 P 0.00 0.00 0.00 0.08 -0.01 69 0 445 0
27JUN25 4.00 P 0.00 0.00 0.00 0.10 -0.01 71 0 2,376 0
27JUN25 4.10 P 0.00 0.00 0.00 0.11 -0.01 70 0 496 0
27JUN25 4.20 P 0.00 0.00 0.00 0.13 -0.01 70 0 90 0
27JUN25 4.30 P 0.00 0.00 0.00 0.15 -0.01 71 0 45 0
27JUN25 4.40 P 0.00 0.00 0.00 0.17 -0.01 71 0 71 0
27JUN25 4.50 P 0.00 0.00 0.00 0.19 -0.02 70 0 20 0
27JUN25 4.60 P 0.00 0.00 0.00 0.21 -0.02 70 0 1 0
27JUN25 4.70 P 0.00 0.00 0.00 0.24 -0.03 71 0 400 0
27JUN25 4.80 P 0.00 0.00 0.00 0.27 -0.03 71 0 60 0
27JUN25 4.90 P 0.33 0.33 0.33 0.30 -0.03 71 3 33 +3
27JUN25 5.00 P 0.00 0.00 0.00 0.33 -0.03 71 0 804 0
27JUN25 5.25 P 0.00 0.00 0.00 0.42 -0.03 72 0 52 0
27JUN25 5.50 P 0.00 0.00 0.00 0.51 -0.05 72 0 205 0
27JUN25 5.75 P 0.63 0.63 0.63 0.62 -0.05 72 2 17 +2
27JUN25 6.00 P 0.70 0.70 0.70 0.74 -0.07 72 3 89 +2
27JUN25 6.25 P 0.00 0.00 0.00 0.87 -0.07 72 0 3 0
27JUN25 6.50 P 1.02 1.02 1.02 1.01 -0.09 73 5 51 +5
27JUN25 6.75 P 0.00 0.00 0.00 1.16 -0.09 72 0 30 0
27JUN25 7.00 P 0.00 0.00 0.00 1.32 -0.07 73 0 30 0
27JUN25 7.25 P 0.00 0.00 0.00 1.45 -0.11 70 0 1 0
27JUN25 7.50 P 0.00 0.00 0.00 1.62 -0.12 71 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.80 -0.13 71 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.98 -0.15 70 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.17 -0.16 70 0 50 0
27JUN25 8.50 P 0.00 0.00 0.00 2.37 -0.16 70 0 124 0
27JUN25 8.75 P 0.00 0.00 0.00 2.58 -0.17 71 0 136 0
27JUN25 9.00 P 0.00 0.00 0.00 2.78 -0.18 70 0 57 0
27JUN25 9.25 P 0.00 0.00 0.00 3.00 -0.18 70 0 30 0
27JUN25 9.50 P 0.00 0.00 0.00 3.21 -0.20 70 0 24 0
27JUN25 9.75 P 0.00 0.00 0.00 3.43 -0.20 70 0 42 0
27JUN25 10.00 P 0.00 0.00 0.00 3.66 -0.21 70 0 75 0
27JUN25 10.50 P 0.00 0.00 0.00 4.11 -0.22 70 0 139 0
27JUN25 11.00 P 0.00 0.00 0.00 4.58 -0.23 70 0 226 0
27JUN25 11.50 P 0.00 0.00 0.00 5.05 -0.25 69 0 394 0
27JUN25 12.00 P 0.00 0.00 0.00 5.54 -0.25 71 0 120 0
27JUN25 12.50 P 0.00 0.00 0.00 6.02 -0.26 69 0 172 0
27JUN25 13.00 P 0.00 0.00 0.00 6.52 -0.26 72 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 7.01 -0.27 0 0 30 0
27JUN25 14.00 P 0.00 0.00 0.00 7.51 -0.27 0 0 30 0
27JUN25 14.50 P 0.00 0.00 0.00 8.01 -0.27 0 0 30 0
27JUN25 15.00 P 0.00 0.00 0.00 8.51 -0.27 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 9.01 -0.27 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 9.51 -0.27 0 0 30 0
27JUN25 16.50 P 0.00 0.00 0.00 10.01 -0.27 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 10.51 -0.27 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 11.01 -0.27 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 11.51 -0.27 0 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.05 0.00 71 0 148 0
29SEP25 2.90 P 0.00 0.00 0.00 0.06 0.00 71 0 5 0
29SEP25 3.00 P 0.00 0.00 0.00 0.07 0.00 71 0 440 0
29SEP25 3.10 P 0.00 0.00 0.00 0.08 0.00 70 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.09 0.00 70 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.11 0.00 71 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.12 0.00 70 0 5 0
29SEP25 3.50 P 0.00 0.00 0.00 0.14 0.00 70 0 10 0
29SEP25 3.60 P 0.00 0.00 0.00 0.16 0.00 71 0 100 0
29SEP25 3.70 P 0.00 0.00 0.00 0.18 0.00 71 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.19 -0.01 70 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.22 -0.01 70 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.24 -0.01 70 0 42 0
29SEP25 4.10 P 0.00 0.00 0.00 0.27 0.00 70 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.29 -0.01 70 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.32 -0.01 70 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.35 -0.01 70 0 50 0
29SEP25 4.50 P 0.00 0.00 0.00 0.38 -0.02 70 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.42 -0.01 71 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.45 -0.02 71 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.49 -0.02 71 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.52 -0.02 70 0 14 0
29SEP25 5.00 P 0.00 0.00 0.00 0.56 -0.02 70 0 12 0
29SEP25 5.25 P 0.00 0.00 0.00 0.66 -0.03 70 0 30 0
29SEP25 5.50 P 0.00 0.00 0.00 0.78 -0.03 71 0 210 0
29SEP25 5.75 P 0.00 0.00 0.00 0.89 -0.04 70 0 30 0
29SEP25 6.00 P 0.00 0.00 0.00 1.02 -0.05 70 0 20 0
29SEP25 6.25 P 0.00 0.00 0.00 1.16 -0.05 70 0 20 0
29SEP25 6.50 P 0.00 0.00 0.00 1.30 -0.06 71 0 56 0
29SEP25 6.75 P 0.00 0.00 0.00 1.45 -0.06 70 0 161 0
29SEP25 7.00 P 0.00 0.00 0.00 1.61 -0.07 71 0 46 0
29SEP25 7.25 P 0.00 0.00 0.00 1.76 -0.09 70 0 115 0
29SEP25 7.50 P 0.00 0.00 0.00 1.94 -0.08 70 0 65 0
29SEP25 7.75 P 0.00 0.00 0.00 2.11 -0.09 70 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.29 -0.10 70 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.47 -0.11 70 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.67 -0.11 71 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.86 -0.12 71 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.05 -0.14 70 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.26 -0.13 71 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.46 -0.14 70 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.67 -0.15 70 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 3.88 -0.16 71 0 40 0
29SEP25 10.50 P 0.00 0.00 0.00 4.31 -0.17 70 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 4.75 -0.18 70 0 15 0
29SEP25 11.50 P 0.00 0.00 0.00 5.20 -0.19 70 0 30 0
29SEP25 12.00 P 0.00 0.00 0.00 5.66 -0.20 70 0 74 0
29SEP25 12.50 P 0.00 0.00 0.00 6.12 -0.22 70 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 6.59 -0.23 70 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 7.07 -0.23 70 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 7.55 -0.24 70 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 8.04 -0.24 71 0 20 0
29SEP25 15.00 P 0.00 0.00 0.00 8.52 -0.26 69 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 9.02 -0.26 72 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 9.51 -0.27 0 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 10.01 -0.27 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 10.51 -0.27 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 11.01 -0.27 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 11.51 -0.27 0 0 0 0
30DEC25 3.80 P 0.38 0.38 0.38 0.32 0.00 71 2 486 +2
30DEC25 3.90 P 0.00 0.00 0.00 0.34 -0.01 70 0 15 0
30DEC25 4.00 P 0.44 0.44 0.44 0.38 0.00 71 2 102 +2
30DEC25 4.10 P 0.00 0.00 0.00 0.41 0.00 70 0 1,815 0
30DEC25 4.20 P 0.43 0.51 0.43 0.44 0.00 70 10 14 +10
30DEC25 4.30 P 0.00 0.00 0.00 0.47 -0.01 70 0 73 0
30DEC25 4.40 P 0.00 0.00 0.00 0.51 -0.01 71 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.55 -0.01 71 0 26 0
30DEC25 4.60 P 0.00 0.00 0.00 0.59 0.00 71 0 48 0
30DEC25 4.70 P 0.00 0.00 0.00 0.63 0.00 71 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.67 0.00 71 0 717 0
30DEC25 4.90 P 0.00 0.00 0.00 0.71 -0.01 71 0 33 0
30DEC25 5.00 P 0.00 0.00 0.00 0.75 -0.01 71 0 3,361 0
30DEC25 5.25 P 0.00 0.00 0.00 0.86 -0.02 70 0 3,097 0
30DEC25 5.50 P 0.00 0.00 0.00 0.98 -0.02 70 0 1,144 0
30DEC25 5.75 P 0.00 0.00 0.00 1.11 -0.03 70 0 5 0
30DEC25 6.00 P 0.00 0.00 0.00 1.25 -0.03 70 0 1 0
30DEC25 6.25 P 0.00 0.00 0.00 1.39 -0.03 70 0 155 0
30DEC25 6.50 P 0.00 0.00 0.00 1.53 -0.05 70 0 60 0
30DEC25 6.75 P 0.00 0.00 0.00 1.69 -0.05 70 0 30 0
30DEC25 7.00 P 0.00 0.00 0.00 1.85 -0.04 70 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 2.01 -0.06 70 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.17 -0.07 70 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.35 -0.07 70 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.53 -0.07 70 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.71 -0.08 70 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.89 -0.09 70 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.08 -0.10 70 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.28 -0.09 70 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.47 -0.11 70 0 5 0
30MAR26 4.60 P 0.00 0.00 0.00 0.73 0.00 70 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.77 0.00 70 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.81 -0.01 70 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.86 -0.01 70 0 0 0
30MAR26 5.00 P 1.02 1.04 1.02 0.91 0.00 71 4 4 +4
30MAR26 5.25 P 0.00 0.00 0.00 1.03 -0.01 70 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.15 -0.02 70 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.29 -0.02 70 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.43 -0.02 70 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.57 -0.02 70 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.72 -0.03 70 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.88 -0.03 70 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.04 -0.03 70 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.20 -0.04 70 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.36 -0.06 70 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.54 -0.06 70 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.72 -0.06 70 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.90 -0.06 70 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.08 -0.07 70 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.27 -0.07 70 0 0 0
TOTAL PUT 566 62,842 +410
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$ 85.90
28MAR25 43.00 C 0.00 0.00 0.00 43.00 +5.39 0 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 42.01 +5.40 88 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 41.01 +5.40 79 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 40.01 +5.39 0 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 39.01 +5.39 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 38.02 +5.40 78 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 37.02 +5.39 70 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 36.02 +5.39 0 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 33.53 +5.39 65 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 31.04 +5.38 64 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 28.55 +5.35 60 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 26.08 +5.31 62 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 23.62 +5.23 61 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 21.20 +5.11 61 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 18.84 +4.95 62 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 16.55 +4.73 62 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 14.36 +4.45 62 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 12.30 +4.11 62 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 10.40 +3.74 62 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 8.66 +3.31 62 0 0 0
28MAR25 82.50 C 6.00 6.00 6.00 7.12 +2.88 62 2 1 -1
28MAR25 85.00 C 0.00 0.00 0.00 5.69 +2.36 61 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 4.53 +1.95 61 0 4 0
28MAR25 90.00 C 0.00 0.00 0.00 3.56 +1.61 61 0 46 0
28MAR25 92.50 C 0.00 0.00 0.00 2.85 +1.40 62 0 3 0
28MAR25 95.00 C 0.00 0.00 0.00 2.23 +1.17 63 0 5 0
28MAR25 97.50 C 0.00 0.00 0.00 1.69 +0.94 63 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 1.26 +0.72 62 0 0 0
28MAR25 102.50 C 0.00 0.00 0.00 0.90 +0.52 62 0 1 0
28MAR25 105.00 C 0.00 0.00 0.00 0.66 +0.39 62 0 0 0
28MAR25 107.50 C 0.00 0.00 0.00 0.48 +0.29 62 0 0 0
28MAR25 110.00 C 0.00 0.00 0.00 0.34 +0.21 62 0 23 0
28MAR25 112.50 C 0.00 0.00 0.00 0.24 +0.15 62 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 0.17 +0.11 62 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 38.09 +5.40 65 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 37.09 +5.39 0 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 36.10 +5.40 64 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 33.61 +5.40 58 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 31.12 +5.39 53 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 28.63 +5.37 48 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 26.15 +5.34 49 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 23.69 +5.29 49 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 21.25 +5.16 49 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 18.87 +4.98 49 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 16.56 +4.74 49 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 14.36 +4.45 49 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 12.30 +4.11 49 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 10.40 +3.74 50 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 8.66 +3.31 49 0 8 0
29APR25 82.50 C 0.00 0.00 0.00 7.12 +2.88 49 0 8 0
29APR25 85.00 C 0.00 0.00 0.00 5.74 +2.41 49 0 10 0
29APR25 87.50 C 0.00 0.00 0.00 4.59 +2.01 49 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 3.72 +1.77 50 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 2.92 +1.47 50 0 0 0
29APR25 95.00 C 0.00 0.00 0.00 2.27 +1.21 50 0 0 0
29APR25 97.50 C 0.00 0.00 0.00 1.74 +0.99 49 0 0 0
29APR25 100.00 C 0.00 0.00 0.00 1.31 +0.77 49 0 17 0
29APR25 102.50 C 0.00 0.00 0.00 0.97 +0.57 49 0 0 0
29APR25 105.00 C 0.00 0.00 0.00 0.73 +0.45 49 0 0 0
29APR25 107.50 C 0.00 0.00 0.00 0.54 +0.33 49 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 0.41 +0.26 49 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 0.30 +0.20 49 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 33.61 +5.40 57 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 31.12 +5.39 52 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 28.63 +5.36 48 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 26.16 +5.32 49 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 23.71 +5.25 49 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 21.30 +5.12 49 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 18.96 +4.95 49 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 16.71 +4.71 49 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 14.58 +4.41 49 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 12.61 +4.09 49 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 10.80 +3.73 49 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 9.16 +3.31 49 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 7.76 +2.95 49 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 6.52 +2.59 49 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 5.41 +2.21 49 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 4.53 +1.94 49 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 3.75 +1.63 49 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 3.11 +1.36 49 0 0 0
29MAY25 97.50 C 0.00 0.00 0.00 2.57 +1.19 49 0 0 0
29MAY25 100.00 C 0.00 0.00 0.00 2.18 +1.06 49 0 0 0
29MAY25 102.50 C 0.00 0.00 0.00 1.74 +0.84 49 0 0 0
29MAY25 105.00 C 0.00 0.00 0.00 1.43 +0.70 49 0 0 0
29MAY25 107.50 C 0.00 0.00 0.00 1.18 +0.60 49 0 0 0
29MAY25 110.00 C 0.00 0.00 0.00 0.97 +0.50 49 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 0.79 +0.42 49 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 43.07 +5.40 74 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 42.07 +5.39 65 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 41.07 +5.39 0 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 40.08 +5.40 65 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 39.08 +5.39 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 38.09 +5.40 63 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 37.09 +5.39 57 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 36.10 +5.40 60 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 33.61 +5.39 55 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 31.12 +5.38 51 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 28.64 +5.35 50 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 26.17 +5.28 48 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 23.75 +5.18 49 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 21.38 +5.03 49 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 19.10 +4.82 49 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 16.94 +4.59 49 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 14.91 +4.26 49 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 13.04 +3.90 49 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 11.39 +3.58 49 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 9.87 +3.22 49 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 8.55 +2.90 49 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 7.40 +2.57 49 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 6.40 +2.33 49 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 5.51 +2.02 49 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 4.77 +1.84 49 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 4.10 +1.58 49 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 3.54 +1.43 49 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 3.03 +1.22 49 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 2.63 +1.11 49 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 2.23 +0.94 49 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 1.94 +0.85 49 0 0 0
27JUN25 110.00 C 0.00 0.00 0.00 1.65 +0.74 49 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 1.42 +0.65 49 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 1.21 +0.57 49 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 43.07 +5.40 63 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 42.07 +5.39 54 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 41.07 +5.39 0 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 40.08 +5.40 57 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 39.08 +5.39 0 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 38.09 +5.40 54 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 37.09 +5.39 48 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 36.10 +5.40 52 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 33.61 +5.37 48 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 31.15 +5.32 49 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 28.73 +5.24 49 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 26.36 +5.12 49 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 24.10 +4.90 49 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 21.99 +4.69 49 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 20.00 +4.43 49 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 18.20 +4.15 49 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 16.57 +3.87 49 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 15.06 +3.62 49 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 13.76 +3.38 49 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 12.50 +3.16 49 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 11.45 +2.95 49 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 10.42 +2.75 49 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 9.52 +2.58 49 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 8.69 +2.41 49 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 7.87 +2.24 49 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 7.22 +2.11 49 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 6.57 +1.96 49 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 5.94 +1.82 49 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 5.44 +1.70 49 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 4.94 +1.57 49 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 4.45 +1.45 49 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 4.07 +1.34 49 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 3.70 +1.24 49 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 3.33 +1.14 49 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 38.09 +5.38 46 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 37.11 +5.38 50 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 36.12 +5.35 49 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 33.68 +5.31 49 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 31.29 +5.15 49 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 29.04 +5.00 49 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 26.91 +4.80 49 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 24.92 +4.57 49 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 23.15 +4.33 49 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 21.49 +4.15 49 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 20.02 +3.92 49 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 18.61 +3.71 49 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 17.37 +3.59 49 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 16.20 +3.40 49 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 15.05 +3.23 49 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 14.08 +3.13 49 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 13.10 +2.95 49 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 12.16 +2.80 49 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 11.37 +2.71 49 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 10.58 +2.55 49 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 9.79 +2.38 49 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 9.15 +2.34 49 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 8.52 +2.19 49 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 7.90 +2.05 49 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 7.32 +1.95 49 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 6.85 +1.88 49 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 6.37 +1.76 49 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 5.89 +1.63 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.69 +4.93 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.71 +4.74 49 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.87 +4.56 49 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 26.21 +4.35 49 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.64 +4.15 49 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.26 +4.07 49 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 21.93 +3.88 49 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 20.64 +3.72 49 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.51 +3.67 49 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 18.38 +3.49 49 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 17.28 +3.33 49 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 16.34 +3.31 49 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 15.40 +3.14 49 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 14.45 +2.95 49 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 13.64 +2.91 49 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 12.88 +2.82 49 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 12.11 +2.65 49 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 11.35 +2.49 49 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 10.73 +2.47 49 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 10.13 +2.37 49 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 9.53 +2.23 49 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 8.93 +2.10 49 0 0 0
TOTAL CALL 2 126 -1
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 70 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 130 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 170 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 120 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 5 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 -0.04 60 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 0.03 -0.09 61 0 166 0
28MAR25 62.50 P 0.00 0.00 0.00 0.07 -0.17 61 0 56 0
28MAR25 65.00 P 0.00 0.00 0.00 0.14 -0.29 61 0 63 0
28MAR25 67.50 P 0.00 0.00 0.00 0.28 -0.46 62 0 26 0
28MAR25 70.00 P 0.00 0.00 0.00 0.49 -0.69 62 0 16 0
28MAR25 72.50 P 1.14 1.14 1.14 0.81 -0.98 62 10 36 -10
28MAR25 75.00 P 1.30 1.30 1.30 1.26 -1.33 62 34 65 0
28MAR25 77.50 P 0.00 0.00 0.00 1.87 -1.71 63 0 143 0
28MAR25 80.00 P 2.72 2.72 2.72 2.66 -1.96 63 10 25 +10
28MAR25 82.50 P 0.00 0.00 0.00 3.64 -2.50 63 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 4.73 -2.85 62 0 2 0
28MAR25 87.50 P 0.00 0.00 0.00 6.09 -3.23 63 0 1 0
28MAR25 90.00 P 0.00 0.00 0.00 7.55 -3.66 62 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 9.24 -3.99 62 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 11.07 -4.29 62 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 13.05 -4.53 62 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 15.13 -4.74 62 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 17.33 -4.90 62 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 19.59 -5.04 62 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 21.92 -5.14 62 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 24.29 -5.23 62 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 26.71 -5.30 62 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 29.15 -5.35 62 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 -0.04 46 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.02 -0.05 48 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.05 -0.09 48 0 10 0
29APR25 55.00 P 0.00 0.00 0.00 0.11 -0.16 49 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 0.21 -0.27 49 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 0.36 -0.42 49 0 5 0
29APR25 62.50 P 0.00 0.00 0.00 0.60 -0.57 49 0 40 0
29APR25 65.00 P 0.00 0.00 0.00 0.93 -0.80 49 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 1.35 -1.10 48 0 10 0
29APR25 70.00 P 0.00 0.00 0.00 1.93 -1.41 48 0 10 0
29APR25 72.50 P 0.00 0.00 0.00 2.66 -1.74 48 0 25 0
29APR25 75.00 P 0.00 0.00 0.00 3.55 -2.08 48 0 21 0
29APR25 77.50 P 0.00 0.00 0.00 4.59 -2.43 48 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 5.80 -2.78 47 0 11 0
29APR25 82.50 P 0.00 0.00 0.00 7.17 -3.45 47 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 8.70 -3.81 47 0 10 0
29APR25 87.50 P 0.00 0.00 0.00 10.69 -3.82 49 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 12.52 -4.08 49 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 14.46 -4.34 49 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 16.53 -4.52 49 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 18.66 -4.69 49 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 20.86 -4.84 49 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 23.14 -4.95 49 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 25.45 -5.04 49 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 27.80 -5.13 49 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 30.19 -5.18 49 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 32.60 -5.23 49 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.22 -0.20 49 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.36 -0.31 49 0 16 0
29MAY25 57.50 P 0.00 0.00 0.00 0.56 -0.45 49 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 0.84 -0.62 49 0 5 0
29MAY25 62.50 P 0.00 0.00 0.00 1.22 -0.76 49 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 1.72 -0.94 49 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 2.26 -1.22 48 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 2.97 -1.50 48 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 3.79 -1.81 48 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 4.78 -2.06 48 0 1 0
29MAY25 77.50 P 0.00 0.00 0.00 5.90 -2.58 48 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 7.12 -2.96 47 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 8.77 -2.99 49 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 10.31 -3.25 49 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 11.94 -3.55 49 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 13.73 -3.74 49 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 15.58 -3.98 49 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 17.54 -4.17 49 0 0 0
29MAY25 97.50 P 0.00 0.00 0.00 19.57 -4.35 49 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 21.67 -4.51 49 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 23.83 -4.65 49 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 26.05 -4.77 49 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 28.32 -4.87 49 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 30.62 -4.97 49 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 32.96 -5.04 49 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 0.06 -0.05 49 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 0.08 -0.07 49 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.10 -0.08 49 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.12 -0.11 49 0 10 0
27JUN25 47.00 P 0.00 0.00 0.00 0.15 -0.13 49 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 0.19 -0.14 49 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.23 -0.18 49 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.29 -0.20 49 0 10 0
27JUN25 52.50 P 0.00 0.00 0.00 0.45 -0.30 49 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 0.67 -0.43 49 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 0.96 -0.58 49 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 1.35 -0.73 49 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 1.85 -0.82 49 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 2.43 -1.03 49 0 2 0
27JUN25 67.50 P 0.00 0.00 0.00 3.02 -1.34 48 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 3.84 -1.53 48 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 4.75 -2.00 48 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 5.76 -2.29 48 0 8 0
27JUN25 77.50 P 0.00 0.00 0.00 7.15 -2.33 49 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 8.42 -2.62 49 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 9.86 -2.82 49 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 11.36 -3.11 49 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 13.00 -3.29 49 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 14.71 -3.54 49 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 16.52 -3.72 49 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 18.41 -3.93 49 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 20.38 -4.08 49 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 22.40 -4.28 49 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 24.51 -4.39 49 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 26.64 -4.55 49 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 28.85 -4.66 49 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 31.08 -4.77 49 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 33.37 -4.86 49 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 35.68 -4.93 49 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 0.37 -0.18 49 0 40 0
29SEP25 44.00 P 0.00 0.00 0.00 0.43 -0.20 49 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.51 -0.23 49 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.60 -0.26 49 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.68 -0.30 49 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 0.79 -0.32 49 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.91 -0.36 49 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 1.02 -0.41 49 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 1.39 -0.51 49 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 1.80 -0.64 49 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 2.34 -0.79 49 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 2.94 -0.92 49 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 3.64 -1.09 49 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 4.43 -1.26 49 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 5.30 -1.45 49 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 6.29 -1.61 49 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 7.36 -1.81 49 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 8.51 -1.99 49 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 9.78 -2.18 49 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 11.08 -2.36 49 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 12.54 -2.55 49 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 14.02 -2.74 49 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 15.62 -2.90 49 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 17.28 -3.08 49 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 18.96 -3.25 49 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 20.79 -3.40 49 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 22.63 -3.57 49 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 24.51 -3.71 49 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 26.50 -3.85 49 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 28.51 -3.98 49 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 30.54 -4.12 49 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 32.67 -4.23 49 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 34.81 -4.34 49 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 36.96 -4.46 49 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 1.51 -0.42 49 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 1.67 -0.48 49 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 1.84 -0.53 49 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 2.35 -0.61 49 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 2.90 -0.77 49 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 3.58 -0.85 49 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 4.29 -1.03 49 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 5.13 -1.12 49 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 6.02 -1.31 49 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 6.99 -1.43 49 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 8.07 -1.60 49 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 9.17 -1.78 49 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 10.43 -1.88 49 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 11.72 -2.07 49 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 13.04 -2.24 49 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.52 -2.35 49 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 16.01 -2.54 49 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 17.55 -2.68 49 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 19.22 -2.79 49 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 20.90 -2.97 49 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 22.60 -3.13 49 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 24.43 -3.21 49 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 26.29 -3.36 49 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 28.16 -3.51 49 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 30.08 -3.63 49 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 32.09 -3.73 49 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 34.11 -3.86 49 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 36.15 -3.99 49 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 3.92 -0.76 49 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 4.65 -0.93 49 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 5.48 -1.02 49 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 6.38 -1.17 49 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 7.31 -1.34 49 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 8.41 -1.38 49 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 9.51 -1.57 49 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 10.67 -1.72 49 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.97 -1.79 49 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.27 -1.98 49 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.62 -2.14 49 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.11 -2.19 49 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.62 -2.36 49 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 19.13 -2.55 49 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.77 -2.62 49 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 22.46 -2.74 49 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 24.16 -2.90 49 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 25.89 -3.05 49 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.74 -3.10 49 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 29.60 -3.23 49 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 31.49 -3.37 49 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 33.38 -3.52 49 0 0 0
TOTAL PUT 54 1,334 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEC - WEB (ADJ-B) CLOSING PRICE HK$ 85.90
28MAR25 42.86 C 0.00 0.00 0.00 43.14 +5.39 0 0 0 0
28MAR25 43.78 C 0.00 0.00 0.00 42.23 +5.40 90 0 0 0
28MAR25 44.69 C 0.00 0.00 0.00 41.32 +5.40 82 0 0 0
28MAR25 45.60 C 0.00 0.00 0.00 40.41 +5.39 0 0 0 0
28MAR25 47.88 C 0.00 0.00 0.00 38.14 +5.40 79 0 0 0
28MAR25 50.16 C 0.00 0.00 0.00 35.86 +5.39 0 0 0 0
28MAR25 52.44 C 0.00 0.00 0.00 33.59 +5.39 66 0 0 0
28MAR25 54.72 C 0.00 0.00 0.00 31.32 +5.38 65 0 0 0
28MAR25 57.00 C 0.00 0.00 0.00 29.05 +5.36 62 0 0 0
28MAR25 59.28 C 0.00 0.00 0.00 26.79 +5.32 62 0 0 0
28MAR25 61.56 C 0.00 0.00 0.00 24.54 +5.26 61 0 0 0
28MAR25 63.84 C 0.00 0.00 0.00 22.32 +5.18 62 0 0 0
28MAR25 66.12 C 0.00 0.00 0.00 20.14 +5.05 62 0 0 0
28MAR25 68.40 C 0.00 0.00 0.00 18.00 +4.88 62 0 0 0
28MAR25 70.68 C 0.00 0.00 0.00 15.94 +4.66 62 0 0 0
28MAR25 72.96 C 0.00 0.00 0.00 13.97 +4.39 62 0 0 0
28MAR25 75.24 C 0.00 0.00 0.00 12.11 +4.08 62 0 0 0
28MAR25 77.52 C 0.00 0.00 0.00 10.38 +3.73 62 0 0 0
28MAR25 79.80 C 0.00 0.00 0.00 8.80 +3.37 62 0 0 0
28MAR25 82.08 C 0.00 0.00 0.00 7.37 +2.99 62 0 0 0
28MAR25 84.36 C 0.00 0.00 0.00 6.10 +2.61 62 0 0 0
28MAR25 86.64 C 0.00 0.00 0.00 4.99 +2.24 62 0 0 0
28MAR25 88.92 C 0.00 0.00 0.00 4.03 +1.89 62 0 0 0
28MAR25 91.20 C 0.00 0.00 0.00 3.22 +1.58 62 0 0 0
TOTAL CALL 0 0 0
28MAR25 42.86 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 43.78 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 44.69 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 45.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 47.88 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 50.16 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 52.44 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
28MAR25 54.72 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
28MAR25 57.00 P 0.00 0.00 0.00 0.01 -0.04 61 0 7 0
28MAR25 59.28 P 0.00 0.00 0.00 0.02 -0.07 60 0 0 0
28MAR25 61.56 P 0.00 0.00 0.00 0.05 -0.13 61 0 0 0
28MAR25 63.84 P 0.00 0.00 0.00 0.11 -0.21 62 0 0 0
28MAR25 66.12 P 0.00 0.00 0.00 0.20 -0.34 62 0 0 0
28MAR25 68.40 P 0.00 0.00 0.00 0.34 -0.51 62 0 0 0
28MAR25 70.68 P 0.00 0.00 0.00 0.55 -0.74 62 0 5 0
28MAR25 72.96 P 0.00 0.00 0.00 0.86 -1.00 62 0 0 0
28MAR25 75.24 P 0.00 0.00 0.00 1.28 -1.31 62 0 0 0
28MAR25 77.52 P 0.00 0.00 0.00 1.82 -1.67 62 0 0 0
28MAR25 79.80 P 0.00 0.00 0.00 2.52 -2.03 62 0 0 0
28MAR25 82.08 P 0.00 0.00 0.00 3.37 -2.41 62 0 0 0
28MAR25 84.36 P 0.00 0.00 0.00 4.38 -2.79 62 0 0 0
28MAR25 86.64 P 0.00 0.00 0.00 5.54 -3.17 62 0 0 0
28MAR25 88.92 P 0.00 0.00 0.00 6.85 -3.52 62 0 0 0
28MAR25 91.20 P 0.00 0.00 0.00 8.32 -3.83 62 0 0 0
TOTAL PUT 0 14 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$ 6.85
28MAR25 3.80 C 0.00 0.00 0.00 3.06 +0.11 86 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 2.96 +0.11 79 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 2.86 +0.11 73 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 2.76 +0.11 63 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 2.66 +0.11 0 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 2.56 +0.11 0 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 2.46 +0.11 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 2.36 +0.11 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 2.26 +0.11 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 2.16 +0.11 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 2.06 +0.11 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.96 +0.11 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.86 +0.11 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.61 +0.11 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 1.36 +0.11 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 1.12 +0.08 37 0 2 0
28MAR25 6.00 C 0.00 0.00 0.00 0.89 +0.09 40 0 2 0
28MAR25 6.25 C 0.00 0.00 0.00 0.66 +0.09 36 0 60 0
28MAR25 6.50 C 0.00 0.00 0.00 0.46 +0.08 35 0 10 0
28MAR25 6.75 C 0.00 0.00 0.00 0.30 +0.07 35 0 26 0
28MAR25 7.00 C 0.14 0.20 0.14 0.18 +0.05 35 36 101 +25
28MAR25 7.25 C 0.10 0.10 0.10 0.10 +0.03 35 5 124 0
28MAR25 7.50 C 0.00 0.00 0.00 0.05 +0.02 35 0 80 0
28MAR25 7.75 C 0.00 0.00 0.00 0.03 +0.01 37 0 52 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
29APR25 4.40 C 0.00 0.00 0.00 2.48 +0.11 50 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 2.38 +0.11 47 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 2.28 +0.11 44 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 2.18 +0.11 40 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 2.08 +0.11 37 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.98 +0.11 33 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.88 +0.11 29 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.64 +0.11 36 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.40 +0.11 35 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 1.17 +0.08 35 0 20 0
29APR25 6.00 C 0.00 0.00 0.00 0.96 +0.09 36 0 58 0
29APR25 6.25 C 0.00 0.00 0.00 0.76 +0.08 35 0 39 0
29APR25 6.50 C 0.00 0.00 0.00 0.58 +0.07 34 0 30 0
29APR25 6.75 C 0.00 0.00 0.00 0.43 +0.06 34 0 10 0
29APR25 7.00 C 0.00 0.00 0.00 0.31 +0.05 34 0 57 0
29APR25 7.25 C 0.21 0.21 0.21 0.22 +0.05 34 30 61 +2
29APR25 7.50 C 0.00 0.00 0.00 0.15 +0.03 34 0 3 0
29APR25 7.75 C 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
29MAY25 4.50 C 0.00 0.00 0.00 2.38 +0.11 0 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 2.29 +0.11 43 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 2.19 +0.11 40 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 2.09 +0.11 37 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.99 +0.11 35 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.89 +0.11 32 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.65 +0.11 34 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.42 +0.11 35 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 1.19 +0.10 34 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.99 +0.10 35 0 90 0
29MAY25 6.25 C 0.00 0.00 0.00 0.80 +0.07 35 0 60 0
29MAY25 6.50 C 0.00 0.00 0.00 0.63 +0.06 34 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 0.49 +0.05 34 0 68 0
29MAY25 7.00 C 0.00 0.00 0.00 0.37 +0.05 34 0 166 0
29MAY25 7.25 C 0.00 0.00 0.00 0.28 +0.04 35 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.21 +0.04 35 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.15 +0.03 35 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.11 +0.03 35 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.02 - 34 0 0 -
27JUN25 4.00 C 0.00 0.00 0.00 2.88 +0.11 0 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 2.78 +0.11 0 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 2.68 +0.11 0 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.58 +0.11 0 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 2.48 +0.11 0 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 2.38 +0.11 0 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 2.29 +0.11 41 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 2.19 +0.11 38 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 2.09 +0.11 35 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.99 +0.11 33 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.89 +0.11 30 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.65 +0.11 32 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.42 +0.11 33 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 1.20 +0.11 33 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.99 +0.07 32 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.82 +0.09 34 0 26 0
27JUN25 6.50 C 0.00 0.00 0.00 0.66 +0.09 34 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.51 +0.07 33 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.39 +0.06 32 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.30 +0.06 32 0 30 0
27JUN25 7.50 C 0.00 0.00 0.00 0.23 +0.06 33 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.17 +0.04 33 0 91 0
27JUN25 8.00 C 0.00 0.00 0.00 0.13 +0.04 33 0 60 0
27JUN25 8.25 C 0.00 0.00 0.00 0.09 +0.03 33 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.03 - 32 0 0 -
29SEP25 4.30 C 0.00 0.00 0.00 2.58 +0.11 0 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.48 +0.11 0 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 2.39 +0.11 36 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 2.29 +0.11 34 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 2.19 +0.11 32 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 2.09 +0.11 30 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 2.00 +0.11 33 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.91 +0.11 34 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.68 +0.11 33 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.47 +0.11 33 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.27 +0.10 32 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 1.09 +0.10 32 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.93 +0.09 32 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.80 +0.10 33 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.67 +0.08 32 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.56 +0.07 32 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.47 +0.07 32 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.40 +0.07 33 0 2 0
29SEP25 7.75 C 0.00 0.00 0.00 0.33 +0.06 33 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.27 +0.05 32 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.22 +0.04 32 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.18 +0.04 32 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.15 +0.04 33 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.12 - 33 0 0 -
30DEC25 4.40 C 0.00 0.00 0.00 2.49 +0.11 32 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.39 +0.11 30 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.30 +0.11 32 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.21 +0.11 33 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.12 +0.11 33 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.03 +0.11 32 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.94 +0.11 32 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.74 +0.11 32 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.55 +0.11 32 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.38 +0.11 32 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.22 +0.10 32 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.08 +0.10 33 0 4 0
30DEC25 6.50 C 0.00 0.00 0.00 0.95 +0.10 32 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.83 +0.09 32 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.72 +0.08 32 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.63 +0.08 32 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.54 +0.07 32 0 15 0
30DEC25 7.75 C 0.00 0.00 0.00 0.47 +0.07 32 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.41 +0.07 33 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.35 +0.06 32 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.30 +0.05 32 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.26 +0.05 33 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.22 - 32 0 0 -
30MAR26 4.60 C 0.00 0.00 0.00 2.34 +0.12 33 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.25 +0.11 32 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.17 +0.11 32 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.09 +0.11 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.01 +0.11 32 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.83 +0.11 32 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.66 +0.11 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.50 +0.11 33 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.35 +0.11 32 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.21 +0.10 32 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.09 +0.11 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.97 +0.10 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.86 +0.09 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.77 +0.09 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.68 +0.08 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.60 +0.07 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.53 +0.07 32 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.47 +0.07 32 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.42 +0.07 33 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.36 +0.05 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.32 - 32 0 0 -
TOTAL CALL 71 1,347 +27
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 107 0 8 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 9 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
28MAR25 6.00 P 0.00 0.00 0.00 0.02 0.00 38 0 56 0
28MAR25 6.25 P 0.00 0.00 0.00 0.04 -0.02 35 0 60 0
28MAR25 6.50 P 0.12 0.12 0.12 0.09 -0.03 34 1 60 0
28MAR25 6.75 P 0.22 0.22 0.22 0.18 -0.03 34 1 7 0
28MAR25 7.00 P 0.00 0.00 0.00 0.32 -0.05 36 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.49 -0.07 36 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.70 -0.08 38 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.91 -0.10 34 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.15 -0.11 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.40 -0.11 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 1.65 -0.11 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 1.90 -0.11 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.15 - 0 0 0 -
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29APR25 5.50 P 0.00 0.00 0.00 0.02 0.00 36 0 2 0
29APR25 5.75 P 0.00 0.00 0.00 0.04 0.00 36 0 44 0
29APR25 6.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 83 0
29APR25 6.25 P 0.00 0.00 0.00 0.11 -0.02 33 0 30 0
29APR25 6.50 P 0.00 0.00 0.00 0.19 -0.02 34 0 4 0
29APR25 6.75 P 0.00 0.00 0.00 0.29 -0.03 33 0 30 0
29APR25 7.00 P 0.00 0.00 0.00 0.42 -0.04 33 0 60 0
29APR25 7.25 P 0.00 0.00 0.00 0.58 -0.06 34 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.77 -0.07 35 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.96 -0.09 33 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.18 -0.10 33 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.41 -0.10 33 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 1.65 -0.11 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 1.90 -0.11 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 2.15 - 0 0 0 -
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.04 0.00 36 0 2 0
29MAY25 5.50 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.10 -0.01 34 0 30 0
29MAY25 6.00 P 0.00 0.00 0.00 0.16 -0.02 34 0 77 0
29MAY25 6.25 P 0.00 0.00 0.00 0.24 -0.03 34 0 5 0
29MAY25 6.50 P 0.00 0.00 0.00 0.35 -0.03 34 0 30 0
29MAY25 6.75 P 0.48 0.48 0.48 0.48 -0.03 35 2 9 +2
29MAY25 7.00 P 0.00 0.00 0.00 0.63 -0.06 35 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.80 -0.06 35 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.98 -0.08 34 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.18 -0.08 34 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.39 -0.09 34 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.62 -0.09 35 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 1.84 -0.10 34 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.08 -0.10 35 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 2.32 - 35 0 0 -
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.05 0.00 33 0 3 0
27JUN25 5.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.19 -0.02 32 0 30 0
27JUN25 6.25 P 0.00 0.00 0.00 0.28 -0.02 33 0 30 0
27JUN25 6.50 P 0.00 0.00 0.00 0.38 -0.02 32 0 30 0
27JUN25 6.75 P 0.00 0.00 0.00 0.51 -0.03 32 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.66 -0.06 33 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.82 -0.08 32 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.01 -0.06 33 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.20 -0.08 32 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.41 -0.08 32 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 1.63 -0.09 33 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 1.86 -0.09 33 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.09 -0.09 33 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 2.32 - 31 0 0 -
29SEP25 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29SEP25 4.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.05 0.00 32 0 2 0
29SEP25 4.90 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.17 0.00 33 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.31 -0.01 32 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.41 -0.02 32 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.52 -0.02 32 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.65 -0.03 32 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.79 -0.04 32 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.95 -0.05 32 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.13 -0.05 33 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.31 -0.06 32 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.50 -0.07 32 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.71 -0.07 32 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.92 -0.08 32 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.14 -0.08 32 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.37 - 33 0 0 -
30DEC25 4.40 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.07 0.00 33 0 4 0
30DEC25 4.70 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.10 +0.01 33 0 8 0
30DEC25 4.90 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.18 0.00 33 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.24 0.00 32 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.32 0.00 33 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.41 0.00 33 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.51 -0.01 33 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.63 -0.01 33 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.75 -0.03 32 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.90 -0.02 33 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.05 -0.03 32 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.22 -0.04 33 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.40 -0.04 33 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.58 -0.06 32 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.78 -0.06 32 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.98 -0.07 32 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.19 -0.07 32 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.41 - 32 0 0 -
30MAR26 4.60 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.24 +0.01 33 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.31 0.00 33 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.39 0.00 33 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.48 -0.01 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.59 -0.01 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.71 -0.01 33 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.84 -0.01 33 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.98 -0.02 32 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.13 -0.03 32 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.29 -0.03 32 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.47 -0.03 33 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.65 -0.04 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.84 -0.05 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.04 -0.05 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.24 -0.07 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.45 - 32 0 0 -
TOTAL PUT 4 910 +2
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$ 19.70
28MAR25 13.00 C 0.00 0.00 0.00 6.73 +0.18 0 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 6.23 +0.18 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 5.73 +0.17 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 5.24 +0.18 51 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 4.74 +0.18 44 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 4.24 +0.18 38 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 3.74 +0.18 31 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 3.25 +0.18 34 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 2.76 +0.17 33 0 19 0
28MAR25 17.50 C 0.00 0.00 0.00 2.29 +0.17 33 0 32 0
28MAR25 18.00 C 0.00 0.00 0.00 1.84 +0.16 33 0 61 0
28MAR25 18.50 C 0.00 0.00 0.00 1.43 +0.18 33 0 16 0
28MAR25 19.00 C 0.00 0.00 0.00 1.06 +0.15 32 0 22 0
28MAR25 19.50 C 0.00 0.00 0.00 0.76 +0.12 32 0 39 0
28MAR25 20.00 C 0.50 0.50 0.50 0.52 +0.09 32 32 46 +28
28MAR25 21.00 C 0.00 0.00 0.00 0.22 +0.05 33 0 2 0
28MAR25 22.00 C 0.09 0.09 0.09 0.08 +0.02 34 30 39 +30
28MAR25 23.00 C 0.05 0.05 0.05 0.03 +0.02 35 20 25 +12
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 6.75 +0.18 45 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 6.25 +0.18 36 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 5.75 +0.18 0 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 5.25 +0.17 0 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 4.76 +0.18 33 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 4.26 +0.18 28 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 3.78 +0.18 32 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 3.30 +0.18 31 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 2.84 +0.18 31 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 2.41 +0.19 32 0 7 0
29APR25 18.00 C 0.00 0.00 0.00 2.01 +0.19 32 0 27 0
29APR25 18.50 C 0.00 0.00 0.00 1.64 +0.23 32 0 8 0
29APR25 19.00 C 1.28 1.28 1.28 1.30 +0.19 31 14 29 +14
29APR25 19.50 C 0.00 0.00 0.00 1.02 +0.17 31 0 32 0
29APR25 20.00 C 0.61 0.61 0.61 0.80 +0.15 31 12 13 +12
29APR25 21.00 C 0.35 0.35 0.35 0.47 +0.12 32 15 115 +15
29APR25 22.00 C 0.00 0.00 0.00 0.25 +0.08 32 0 101 0
29APR25 23.00 C 0.00 0.00 0.00 0.13 +0.05 32 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 1 0
29APR25 25.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 6.75 +0.18 38 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 6.25 +0.18 30 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 5.75 +0.18 0 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 5.26 +0.18 32 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 4.76 +0.18 28 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 4.28 +0.19 30 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 3.80 +0.19 30 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 3.34 +0.19 30 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 2.90 +0.19 29 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 2.49 +0.19 29 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 2.12 +0.20 30 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 1.78 +0.24 30 0 13 0
29MAY25 19.00 C 1.42 1.42 1.42 1.47 +0.22 29 11 11 +11
29MAY25 19.50 C 1.18 1.18 1.18 1.21 +0.20 30 10 25 +1
29MAY25 20.00 C 0.88 0.94 0.88 0.98 +0.18 30 19 15 +6
29MAY25 21.00 C 0.00 0.00 0.00 0.63 +0.15 30 0 0 0
29MAY25 22.00 C 0.39 0.39 0.39 0.38 +0.10 30 1 1 -1
29MAY25 23.00 C 0.00 0.00 0.00 0.22 +0.07 30 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 0.12 +0.04 30 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 6.75 +0.18 33 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 6.25 +0.18 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 5.75 +0.18 0 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 5.26 +0.18 28 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 4.78 +0.19 29 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 4.30 +0.19 28 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 3.84 +0.19 28 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 3.40 +0.19 28 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 2.99 +0.20 28 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 2.61 +0.21 29 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 2.25 +0.20 28 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 1.92 +0.23 28 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 1.64 +0.24 29 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 1.37 +0.22 29 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 1.14 +0.20 28 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.78 +0.17 29 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.51 +0.12 29 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.32 +0.09 29 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 0.19 +0.06 28 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.12 +0.05 29 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.07 +0.03 29 0 10 0
27JUN25 27.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 100 0
27JUN25 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 6.82 +0.18 28 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 6.35 +0.19 28 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.89 +0.19 28 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 5.44 +0.20 28 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 5.00 +0.21 28 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 4.58 +0.21 29 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 4.17 +0.22 28 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 3.78 +0.22 28 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 3.41 +0.23 28 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 3.06 +0.22 28 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.73 +0.22 28 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 2.43 +0.22 28 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 2.16 +0.22 28 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.89 +0.21 28 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.67 +0.21 28 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 1.27 +0.20 28 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.95 +0.17 28 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.70 +0.14 28 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.51 +0.12 28 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.37 +0.10 28 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.26 +0.08 28 0 13 0
29SEP25 27.00 C 0.00 0.00 0.00 0.18 +0.06 28 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.13 +0.05 29 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.09 +0.04 29 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.00 +0.20 28 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.55 +0.20 28 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.11 +0.21 28 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.68 +0.21 28 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.27 +0.22 29 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.87 +0.23 28 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.49 +0.24 28 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.12 +0.24 28 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.78 +0.25 28 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 3.44 +0.24 28 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 3.14 +0.25 28 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.84 +0.24 28 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.58 +0.25 28 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.32 +0.24 28 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.10 +0.24 28 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.69 +0.23 28 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.35 +0.21 28 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.06 +0.18 28 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.83 +0.16 28 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.65 +0.15 28 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.51 +0.14 28 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.39 +0.11 28 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.29 +0.08 28 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.23 +0.08 28 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.17 +0.06 28 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.13 +0.05 28 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.10 +0.04 28 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.75 +0.22 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.33 +0.23 28 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.92 +0.23 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.53 +0.24 28 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.14 +0.24 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.78 +0.25 28 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.43 +0.26 28 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.10 +0.26 28 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.78 +0.26 28 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.49 +0.27 28 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.20 +0.26 28 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.95 +0.27 28 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.69 +0.26 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.47 +0.26 28 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.05 +0.25 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.69 +0.23 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.40 +0.23 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.15 +0.21 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.93 +0.18 28 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.76 +0.17 28 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.61 - 28 0 0 -
30MAR26 28.00 C 0.00 0.00 0.00 0.49 - 28 0 0 -
TOTAL CALL 164 859 +128
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 44 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 338 0
28MAR25 17.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 109 0
28MAR25 18.00 P 0.12 0.12 0.12 0.10 -0.02 33 75 37 -40
28MAR25 18.50 P 0.18 0.18 0.18 0.19 -0.04 33 20 30 +20
28MAR25 19.00 P 0.32 0.32 0.32 0.33 -0.06 33 2 22 0
28MAR25 19.50 P 0.00 0.00 0.00 0.53 -0.08 33 0 9 0
28MAR25 20.00 P 0.00 0.00 0.00 0.79 -0.11 33 0 16 0
28MAR25 21.00 P 0.00 0.00 0.00 1.51 -0.10 35 0 7 0
28MAR25 22.00 P 0.00 0.00 0.00 2.34 -0.16 33 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 3.30 -0.18 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 4.30 -0.18 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 5.30 -0.18 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 6.30 -0.18 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 7.30 -0.18 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 8.30 -0.18 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 9.30 -0.18 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 10.30 -0.18 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 11.30 -0.18 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 12.30 -0.18 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 13.30 -0.18 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 14.30 -0.18 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 15.30 -0.18 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 16.30 -0.18 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 17.30 -0.18 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 18.30 -0.18 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.02 0.00 31 0 23 0
29APR25 16.00 P 0.00 0.00 0.00 0.04 0.00 31 0 13 0
29APR25 16.50 P 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.14 +0.01 32 0 36 0
29APR25 17.50 P 0.00 0.00 0.00 0.23 +0.02 32 0 94 0
29APR25 18.00 P 0.33 0.36 0.33 0.33 0.00 31 75 12 -49
29APR25 18.50 P 0.00 0.00 0.00 0.49 0.00 32 0 61 0
29APR25 19.00 P 0.00 0.00 0.00 0.66 -0.03 31 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 0.90 -0.05 31 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 1.18 -0.07 32 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 1.87 -0.04 33 0 97 0
29APR25 22.00 P 0.00 0.00 0.00 2.63 -0.11 31 0 97 0
29APR25 23.00 P 0.00 0.00 0.00 3.52 -0.13 32 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 4.46 -0.15 32 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 5.42 -0.17 30 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 6.41 -0.17 32 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 7.40 -0.18 30 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 8.40 -0.17 37 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 9.39 -0.18 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 10.39 -0.17 41 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 11.38 -0.18 0 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29MAY25 15.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 1 0
29MAY25 16.50 P 0.00 0.00 0.00 0.14 +0.02 30 0 15 0
29MAY25 17.00 P 0.00 0.00 0.00 0.22 +0.02 30 0 30 0
29MAY25 17.50 P 0.29 0.32 0.29 0.32 +0.03 30 90 60 -30
29MAY25 18.00 P 0.00 0.00 0.00 0.45 +0.03 30 0 160 0
29MAY25 18.50 P 0.00 0.00 0.00 0.61 +0.03 30 0 81 0
29MAY25 19.00 P 0.87 0.87 0.87 0.81 0.00 30 30 15 -15
29MAY25 19.50 P 0.00 0.00 0.00 1.04 -0.02 30 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 1.32 -0.05 30 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 1.98 -0.02 30 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 2.72 -0.08 30 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 3.57 -0.12 29 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 4.49 -0.14 30 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 5.44 -0.16 30 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 6.42 -0.16 31 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 7.40 -0.18 28 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 8.40 -0.17 33 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
27JUN25 14.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.29 +0.03 29 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.40 +0.02 29 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.55 +0.02 29 0 50 0
27JUN25 18.50 P 0.00 0.00 0.00 0.72 +0.01 29 0 45 0
27JUN25 19.00 P 0.00 0.00 0.00 0.92 -0.01 29 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 1.15 -0.03 29 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 1.42 -0.05 29 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 2.07 -0.02 29 0 4 0
27JUN25 22.00 P 0.00 0.00 0.00 2.79 -0.07 28 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 3.62 -0.10 28 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 4.51 -0.14 28 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 5.45 -0.16 28 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 6.42 -0.17 28 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 7.40 -0.18 27 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 8.40 -0.17 31 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 9.39 -0.18 30 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 10.39 -0.17 35 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 11.38 -0.18 0 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 12.38 -0.18 38 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 13.37 -0.18 0 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 14.37 -0.18 39 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.16 +0.02 28 0 5 0
29SEP25 15.50 P 0.00 0.00 0.00 0.23 +0.03 28 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.31 +0.03 28 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.41 +0.04 28 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.54 +0.05 28 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.68 +0.04 28 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.85 +0.05 28 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 1.04 +0.05 28 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 1.26 +0.04 28 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 1.50 +0.03 28 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 1.77 +0.03 28 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 2.37 +0.01 28 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 3.06 -0.02 28 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 3.83 -0.05 28 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 4.66 -0.09 28 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 5.55 -0.12 28 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 6.48 -0.14 28 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 7.44 -0.15 29 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 8.41 -0.17 28 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 9.40 -0.17 29 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 10.39 -0.17 30 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 11.38 -0.18 27 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 12.38 -0.18 33 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 13.37 -0.18 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.11 +0.02 28 0 3 0
30DEC25 14.00 P 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.22 +0.04 28 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.29 +0.05 28 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.38 +0.05 28 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.48 +0.06 28 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.60 +0.06 28 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.75 +0.07 28 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.90 +0.06 28 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.09 +0.07 28 0 15 0
30DEC25 18.50 P 0.00 0.00 0.00 1.29 +0.07 28 0 1 0
30DEC25 19.00 P 0.00 0.00 0.00 1.52 +0.07 28 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.75 +0.05 28 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.03 +0.06 28 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.62 +0.04 28 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.28 +0.01 28 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.01 -0.02 28 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 4.81 -0.05 28 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.66 -0.08 28 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.55 -0.11 28 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.48 -0.13 28 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.44 -0.15 29 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.41 -0.16 29 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.39 -0.17 28 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.38 -0.18 28 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 12.38 -0.18 31 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.19 +0.04 29 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.25 +0.05 28 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.32 +0.05 28 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.41 +0.06 28 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.51 +0.07 28 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.63 +0.07 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.77 +0.08 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.92 +0.08 28 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.09 +0.08 28 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.28 +0.08 28 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.49 +0.08 28 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.72 +0.09 28 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.96 +0.08 28 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.23 +0.08 28 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 2.81 +0.06 28 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.46 +0.04 28 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.17 +0.01 28 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.94 -0.01 28 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.76 -0.05 28 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.63 -0.08 28 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.54 - 28 0 0 -
30MAR26 28.00 P 0.00 0.00 0.00 8.47 - 28 0 0 -
TOTAL PUT 292 1,661 -114
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$ 4.81
28MAR25 3.20 C 0.00 0.00 0.00 1.62 +0.09 71 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.52 +0.09 65 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.42 +0.09 60 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.32 +0.09 54 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.22 +0.09 49 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.12 +0.09 44 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.02 +0.09 38 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 0.92 +0.09 33 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.82 +0.09 28 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 0.72 +0.08 22 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.62 +0.08 0 0 10 0
28MAR25 4.30 C 0.00 0.00 0.00 0.53 +0.09 30 0 2 0
28MAR25 4.40 C 0.00 0.00 0.00 0.43 +0.07 25 0 8 0
28MAR25 4.50 C 0.00 0.00 0.00 0.34 +0.06 25 0 36 0
28MAR25 4.60 C 0.00 0.00 0.00 0.27 +0.05 28 0 41 0
28MAR25 4.70 C 0.00 0.00 0.00 0.21 +0.05 30 0 26 0
28MAR25 4.80 C 0.00 0.00 0.00 0.15 +0.04 29 0 40 0
28MAR25 4.90 C 0.00 0.00 0.00 0.10 +0.02 28 0 26 0
28MAR25 5.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 76 0
28MAR25 5.25 C 0.00 0.00 0.00 0.03 +0.01 32 0 197 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 62 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAR25 6.00 C 0.01 0.01 0.01 0.01 0.00 50 30 30 +30
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.33 +0.09 0 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.23 +0.09 0 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.13 +0.09 0 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.04 +0.09 34 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 0.94 +0.09 30 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 0.84 +0.08 27 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 0.75 +0.08 29 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.66 +0.08 29 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.57 +0.08 28 0 3 0
29APR25 4.40 C 0.00 0.00 0.00 0.48 +0.06 26 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.41 +0.06 27 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 0.34 +0.05 27 0 145 0
29APR25 4.70 C 0.00 0.00 0.00 0.29 +0.06 29 0 155 0
29APR25 4.80 C 0.00 0.00 0.00 0.23 +0.04 28 0 150 0
29APR25 4.90 C 0.00 0.00 0.00 0.18 +0.03 28 0 65 0
29APR25 5.00 C 0.00 0.00 0.00 0.15 +0.04 29 0 500 0
29APR25 5.25 C 0.00 0.00 0.00 0.08 +0.02 29 0 122 0
29APR25 5.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 18 0
29APR25 5.75 C 0.00 0.00 0.00 0.02 +0.01 30 0 192 0
29APR25 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 47 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.25 +0.09 32 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.15 +0.09 29 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.06 +0.09 31 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.96 +0.08 28 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.87 +0.08 29 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 0.79 +0.09 31 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.70 +0.08 29 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.62 +0.08 29 0 1 0
29MAY25 4.40 C 0.00 0.00 0.00 0.54 +0.07 28 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.47 +0.07 29 0 1 0
29MAY25 4.60 C 0.00 0.00 0.00 0.40 +0.05 28 0 21 0
29MAY25 4.70 C 0.33 0.33 0.33 0.34 +0.05 28 20 84 0
29MAY25 4.80 C 0.00 0.00 0.00 0.29 +0.04 28 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.25 +0.04 29 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.21 +0.04 29 0 17 0
29MAY25 5.25 C 0.00 0.00 0.00 0.13 +0.02 29 0 6 0
29MAY25 5.50 C 0.00 0.00 0.00 0.08 +0.03 30 0 5 0
29MAY25 5.75 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.65 +0.09 27 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.55 +0.09 0 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.46 +0.09 33 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.36 +0.09 30 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.27 +0.09 32 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.17 +0.08 29 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.08 +0.08 30 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.99 +0.08 30 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.91 +0.09 31 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.82 +0.08 30 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.75 +0.08 31 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.67 +0.08 30 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.59 +0.07 29 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.52 +0.06 29 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.46 +0.05 29 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.40 +0.05 29 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.35 +0.04 29 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.31 +0.05 30 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.27 +0.05 30 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.19 +0.05 31 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.09 +0.03 32 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.39 +0.09 29 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.30 +0.09 30 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.21 +0.09 30 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.12 +0.08 30 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.04 +0.08 31 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.96 +0.08 31 0 2 0
29SEP25 4.10 C 0.00 0.00 0.00 0.88 +0.08 30 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.81 +0.08 31 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.74 +0.08 31 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.67 +0.08 31 0 1 0
29SEP25 4.50 C 0.00 0.00 0.00 0.61 +0.07 31 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.55 +0.07 31 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.49 +0.06 30 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.44 +0.06 30 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.40 +0.06 31 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.35 +0.05 30 0 0 0
29SEP25 5.25 C 0.26 0.26 0.26 0.27 +0.05 31 100 100 +100
29SEP25 5.50 C 0.20 0.20 0.20 0.20 +0.05 31 100 200 +100
29SEP25 5.75 C 0.00 0.00 0.00 0.14 +0.03 31 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.10 +0.03 31 0 10 0
29SEP25 6.25 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.03 +0.01 30 0 5 0
29SEP25 7.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.40 +0.09 31 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.31 +0.09 31 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.22 +0.08 30 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.14 +0.09 31 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.06 +0.09 31 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.98 +0.08 31 0 1 0
30DEC25 4.10 C 0.00 0.00 0.00 0.90 +0.08 30 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.83 +0.07 30 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.77 +0.08 31 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.70 +0.07 30 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.64 +0.07 30 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.59 +0.07 31 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.54 +0.07 31 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.49 +0.06 31 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.45 +0.06 31 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.41 +0.06 31 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.33 +0.06 31 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.26 +0.05 31 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.20 +0.04 31 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.15 +0.03 31 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.24 +0.09 31 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.16 +0.09 31 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.08 +0.08 30 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.01 +0.08 31 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.94 +0.08 30 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.87 +0.08 30 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.81 +0.07 30 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.75 +0.07 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.70 +0.07 31 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.65 +0.07 31 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.60 +0.07 30 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.55 +0.06 30 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.51 +0.06 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.48 +0.07 31 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.39 +0.05 30 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.32 +0.05 31 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.26 +0.04 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.21 +0.04 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.17 +0.03 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.14 +0.03 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
TOTAL CALL 250 2,455 +230
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 351 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 -0.02 30 0 138 0
28MAR25 4.40 P 0.02 0.02 0.02 0.02 -0.02 31 132 591 0
28MAR25 4.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 162 0
28MAR25 4.60 P 0.00 0.00 0.00 0.06 -0.03 31 0 69 0
28MAR25 4.70 P 0.10 0.10 0.10 0.09 -0.05 30 30 118 0
28MAR25 4.80 P 0.00 0.00 0.00 0.14 -0.04 31 0 2 0
28MAR25 4.90 P 0.00 0.00 0.00 0.19 -0.07 30 0 0 0
28MAR25 5.00 P 0.28 0.28 0.28 0.26 -0.07 31 2 12 -2
28MAR25 5.25 P 0.00 0.00 0.00 0.45 -0.09 28 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.69 -0.09 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.94 -0.09 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.19 -0.09 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.44 -0.09 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.69 -0.09 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.94 -0.09 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.19 -0.09 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.44 -0.09 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.69 -0.09 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.94 -0.09 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.19 -0.09 0 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 70 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29APR25 4.10 P 0.00 0.00 0.00 0.02 -0.01 31 0 50 0
29APR25 4.20 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.04 -0.02 29 0 7 0
29APR25 4.40 P 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.09 -0.02 30 0 42 0
29APR25 4.60 P 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
29APR25 4.70 P 0.17 0.17 0.17 0.16 -0.03 30 5 159 +5
29APR25 4.80 P 0.00 0.00 0.00 0.20 -0.05 29 0 130 0
29APR25 4.90 P 0.00 0.00 0.00 0.26 -0.05 30 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.32 -0.05 30 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.49 -0.07 28 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.71 -0.08 30 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.94 -0.09 0 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.19 -0.09 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.44 -0.09 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.69 -0.09 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.94 -0.09 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 2.19 -0.09 0 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29MAY25 3.90 P 0.00 0.00 0.00 0.02 0.00 31 0 30 0
29MAY25 4.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 14 0
29MAY25 4.10 P 0.00 0.00 0.00 0.04 -0.01 30 0 3 0
29MAY25 4.20 P 0.00 0.00 0.00 0.06 -0.01 31 0 3 0
29MAY25 4.30 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.10 -0.02 30 0 10 0
29MAY25 4.50 P 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
29MAY25 4.60 P 0.17 0.18 0.17 0.17 -0.03 30 392 90 0
29MAY25 4.70 P 0.00 0.00 0.00 0.21 -0.03 30 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.26 -0.03 30 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.31 -0.04 30 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.37 -0.04 30 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.53 -0.07 29 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.73 -0.08 29 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.95 -0.09 28 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.19 -0.09 0 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.44 -0.09 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.69 -0.09 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.94 -0.09 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 2.19 -0.09 0 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.02 -0.01 29 0 25 0
27JUN25 3.90 P 0.00 0.00 0.00 0.03 -0.01 29 0 10 0
27JUN25 4.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 3 0
27JUN25 4.10 P 0.00 0.00 0.00 0.07 -0.01 31 0 7 0
27JUN25 4.20 P 0.00 0.00 0.00 0.09 -0.01 31 0 13 0
27JUN25 4.30 P 0.00 0.00 0.00 0.11 -0.02 31 0 3 0
27JUN25 4.40 P 0.00 0.00 0.00 0.14 -0.02 31 0 3 0
27JUN25 4.50 P 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
27JUN25 4.60 P 0.22 0.22 0.22 0.21 -0.03 31 1 2 0
27JUN25 4.70 P 0.00 0.00 0.00 0.26 -0.03 31 0 10 0
27JUN25 4.80 P 0.00 0.00 0.00 0.30 -0.03 31 0 10 0
27JUN25 4.90 P 0.00 0.00 0.00 0.36 -0.04 31 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.42 -0.03 31 0 10 0
27JUN25 5.25 P 0.00 0.00 0.00 0.58 -0.05 31 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.76 -0.07 30 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.97 -0.08 30 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.20 -0.08 30 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.44 -0.09 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.69 -0.09 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.94 -0.09 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.19 -0.09 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.44 -0.09 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.69 -0.09 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.94 -0.09 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.19 -0.09 0 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 40 0
29SEP25 3.60 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.09 0.00 31 0 30 0
29SEP25 3.80 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.16 -0.02 30 0 57 0
29SEP25 4.10 P 0.00 0.00 0.00 0.19 -0.02 30 0 4 0
29SEP25 4.20 P 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.27 -0.02 30 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.32 -0.02 31 0 30 0
29SEP25 4.50 P 0.00 0.00 0.00 0.36 -0.03 30 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.42 -0.02 31 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.47 -0.03 31 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.53 -0.04 31 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.59 -0.04 30 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.66 -0.04 31 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.83 -0.05 30 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.02 -0.06 30 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.23 -0.06 31 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.44 -0.07 30 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.67 -0.07 31 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.90 -0.07 31 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.13 -0.08 31 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.37 -0.08 32 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.61 -0.08 32 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.85 -0.08 32 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 3.09 -0.09 31 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.33 -0.09 26 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.09 0.00 31 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.22 -0.01 31 0 5 0
30DEC25 4.10 P 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.29 -0.02 30 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.34 -0.02 31 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.38 -0.02 30 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.43 -0.03 30 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.48 -0.03 30 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.54 -0.03 31 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.60 -0.03 31 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.66 -0.03 31 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.72 -0.04 30 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.89 -0.05 30 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.08 -0.05 31 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.28 -0.05 31 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.48 -0.07 30 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.70 -0.07 31 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.92 -0.07 30 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.15 -0.08 30 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.38 -0.08 30 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.30 -0.02 30 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.34 -0.02 30 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.39 -0.01 31 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.43 -0.02 30 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.48 -0.03 30 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.54 -0.02 31 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.59 -0.03 30 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.65 -0.03 31 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.71 -0.03 31 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.77 -0.03 30 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.94 -0.04 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.12 -0.05 31 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.31 -0.06 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.52 -0.05 31 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.73 -0.06 31 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.95 -0.06 31 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.17 -0.07 31 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.40 -0.07 31 0 0 0
TOTAL PUT 562 2,609 +3
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$ 23.55
28MAR25 8.00 C 0.00 0.00 0.00 15.57 +0.45 135 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 15.32 +0.45 114 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 15.07 +0.45 0 0 4 0
28MAR25 8.75 C 0.00 0.00 0.00 14.82 +0.45 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 14.57 +0.45 0 0 6 0
28MAR25 9.25 C 0.00 0.00 0.00 14.32 +0.45 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 14.07 +0.45 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 13.82 +0.45 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 13.57 +0.44 0 0 2 0
28MAR25 10.50 C 0.00 0.00 0.00 13.08 +0.45 121 0 4 0
28MAR25 11.00 C 0.00 0.00 0.00 12.58 +0.45 111 0 662 0
28MAR25 11.50 C 0.00 0.00 0.00 12.08 +0.45 101 0 331 0
28MAR25 12.00 C 0.00 0.00 0.00 11.58 +0.45 89 0 616 0
28MAR25 12.50 C 0.00 0.00 0.00 11.08 +0.45 0 0 545 0
28MAR25 13.00 C 0.00 0.00 0.00 10.58 +0.45 0 0 1,313 0
28MAR25 13.50 C 0.00 0.00 0.00 10.08 +0.45 0 0 734 0
28MAR25 14.00 C 0.00 0.00 0.00 9.58 +0.44 0 0 709 0
28MAR25 14.50 C 0.00 0.00 0.00 9.09 +0.45 76 0 708 0
28MAR25 15.00 C 0.00 0.00 0.00 8.59 +0.45 69 0 1,121 0
28MAR25 15.50 C 0.00 0.00 0.00 8.09 +0.45 62 0 605 0
28MAR25 16.00 C 0.00 0.00 0.00 7.59 +0.45 54 0 135 0
28MAR25 16.50 C 0.00 0.00 0.00 7.09 +0.44 42 0 221 0
28MAR25 17.00 C 0.00 0.00 0.00 6.59 +0.44 0 0 392 0
28MAR25 17.50 C 0.00 0.00 0.00 6.10 +0.43 51 0 585 0
28MAR25 18.00 C 0.00 0.00 0.00 5.61 +0.42 52 0 965 0
28MAR25 18.50 C 0.00 0.00 0.00 5.12 +0.40 50 0 228 0
28MAR25 19.00 C 0.00 0.00 0.00 4.65 +0.39 52 0 777 0
28MAR25 19.50 C 0.00 0.00 0.00 4.19 +0.36 53 0 804 0
28MAR25 20.00 C 0.00 0.00 0.00 3.87 +0.42 65 0 2,841 0
28MAR25 21.00 C 3.20 3.33 3.10 3.06 +0.37 63 64 1,231 -61
28MAR25 22.00 C 2.56 2.75 2.36 2.38 +0.28 64 61 860 +31
28MAR25 23.00 C 1.93 2.13 1.75 1.84 +0.28 66 9 1,838 +3
28MAR25 24.00 C 1.50 1.61 1.30 1.41 +0.22 68 113 3,011 +1
28MAR25 25.00 C 1.10 1.32 1.00 1.00 +0.11 67 472 3,096 +365
28MAR25 26.00 C 0.90 0.98 0.74 0.69 +0.05 66 170 1,416 +62
28MAR25 27.00 C 0.71 0.71 0.53 0.45 -0.03 65 11 893 -2
28MAR25 28.00 C 0.51 0.56 0.40 0.29 -0.07 64 31 904 +27
28MAR25 29.00 C 0.40 0.40 0.28 0.18 -0.10 63 117 5,503 0
28MAR25 30.00 C 0.30 0.30 0.23 0.11 -0.11 63 89 3,152 +28
28MAR25 31.00 C 0.25 0.25 0.15 0.06 -0.11 61 71 1,239 +66
28MAR25 32.00 C 0.00 0.00 0.00 0.03 -0.11 60 0 451 0
28MAR25 33.00 C 0.09 0.09 0.09 0.02 -0.09 61 6 91 +6
28MAR25 34.00 C 0.00 0.00 0.00 0.01 -0.08 60 0 473 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 -0.06 64 0 85 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 -0.05 68 0 55 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 -0.04 72 0 26 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 -0.03 76 0 32 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 30 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 -0.01 83 0 83 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 93 0 40 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 96 0 45 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 99 0 32 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 102 0 32 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 105 0 105 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 107 0 32 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 110 0 34 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 113 0 36 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 12.12 +0.45 64 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 11.62 +0.45 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 11.12 +0.44 0 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 10.63 +0.45 56 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 10.13 +0.45 41 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 9.63 +0.44 0 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 9.14 +0.45 48 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 8.65 +0.45 50 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 8.16 +0.45 50 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 7.67 +0.45 49 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 7.19 +0.44 49 0 43 0
29APR25 17.00 C 0.00 0.00 0.00 6.72 +0.44 50 0 66 0
29APR25 17.50 C 0.00 0.00 0.00 6.26 +0.43 51 0 117 0
29APR25 18.00 C 0.00 0.00 0.00 5.82 +0.43 52 0 31 0
29APR25 18.50 C 0.00 0.00 0.00 5.39 +0.42 52 0 39 0
29APR25 19.00 C 0.00 0.00 0.00 4.98 +0.41 53 0 614 0
29APR25 19.50 C 0.00 0.00 0.00 4.58 +0.38 53 0 25 0
29APR25 20.00 C 0.00 0.00 0.00 4.29 +0.41 58 0 2,263 0
29APR25 21.00 C 0.00 0.00 0.00 3.60 +0.37 58 0 165 0
29APR25 22.00 C 3.05 3.05 3.05 3.00 +0.32 59 6 486 +5
29APR25 23.00 C 0.00 0.00 0.00 2.50 +0.27 60 0 834 0
29APR25 24.00 C 2.11 2.11 2.11 2.06 +0.21 60 7 579 -3
29APR25 25.00 C 1.92 1.92 1.70 1.70 +0.16 61 5 1,551 -1
29APR25 26.00 C 1.63 1.67 1.48 1.44 +0.15 63 783 7,495 -722
29APR25 27.00 C 1.41 1.45 1.20 1.20 +0.11 65 39 327 +2
29APR25 28.00 C 1.10 1.18 1.04 1.01 +0.11 66 55 403 -25
29APR25 29.00 C 0.88 0.88 0.88 0.85 +0.08 67 12 328 -12
29APR25 30.00 C 0.71 0.71 0.71 0.72 +0.09 69 23 442 0
29APR25 31.00 C 0.76 0.76 0.62 0.62 +0.07 70 95 169 +36
29APR25 32.00 C 0.00 0.00 0.00 0.53 +0.06 71 0 416 0
29APR25 33.00 C 0.00 0.00 0.00 0.44 +0.02 72 0 162 0
29APR25 34.00 C 0.49 0.49 0.49 0.38 +0.01 73 30 218 +30
29APR25 35.00 C 0.00 0.00 0.00 0.33 0.00 74 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 0.29 0.00 76 0 30 0
29APR25 37.00 C 0.00 0.00 0.00 0.26 0.00 77 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 0.23 -0.01 78 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 0.21 -0.01 80 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 0.19 -0.01 81 0 30 0
29APR25 41.00 C 0.00 0.00 0.00 0.18 -0.01 83 0 30 0
29APR25 42.00 C 0.00 0.00 0.00 0.16 -0.02 84 0 45 0
29APR25 43.00 C 0.00 0.00 0.00 0.15 -0.01 86 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 0.14 -0.01 87 0 60 0
29APR25 45.00 C 0.00 0.00 0.00 0.13 -0.01 89 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 0.12 -0.01 90 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 0.11 -0.01 91 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 0.10 -0.01 91 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 0.09 -0.01 92 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 0.08 -0.01 92 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 0.07 -0.01 95 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 0.06 -0.01 98 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 9.69 +0.45 46 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 9.21 +0.45 48 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 8.73 +0.45 49 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 8.26 +0.45 49 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 7.79 +0.44 49 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 7.34 +0.44 50 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 6.90 +0.44 51 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 6.47 +0.43 51 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 6.06 +0.43 52 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 5.67 +0.42 53 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 5.29 +0.41 53 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 4.93 +0.39 53 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 4.70 +0.43 57 0 2 0
29MAY25 21.00 C 0.00 0.00 0.00 4.06 +0.38 57 0 4 0
29MAY25 22.00 C 0.00 0.00 0.00 3.48 +0.31 57 0 1,320 0
29MAY25 23.00 C 0.00 0.00 0.00 3.02 +0.30 59 0 177 0
29MAY25 24.00 C 2.68 2.68 2.68 2.60 +0.27 60 5 540 +5
29MAY25 25.00 C 2.57 2.57 2.18 2.23 +0.20 60 21 293 +3
29MAY25 26.00 C 0.00 0.00 0.00 1.93 +0.18 61 0 76 0
29MAY25 27.00 C 0.00 0.00 0.00 1.68 +0.15 62 0 34 0
29MAY25 28.00 C 0.00 0.00 0.00 1.46 +0.14 63 0 40 0
29MAY25 29.00 C 0.00 0.00 0.00 1.28 +0.12 65 0 79 0
29MAY25 30.00 C 1.18 1.18 1.18 1.12 +0.11 66 26 74 +26
29MAY25 31.00 C 0.00 0.00 0.00 0.99 +0.10 67 0 88 0
29MAY25 32.00 C 0.00 0.00 0.00 0.88 +0.08 68 0 43 0
29MAY25 33.00 C 0.00 0.00 0.00 0.79 +0.07 69 0 43 0
29MAY25 34.00 C 0.00 0.00 0.00 0.71 +0.05 70 0 20 0
29MAY25 35.00 C 0.00 0.00 0.00 0.65 +0.05 72 0 65 0
29MAY25 36.00 C 0.00 0.00 0.00 0.59 +0.04 73 0 10 0
29MAY25 37.00 C 0.00 0.00 0.00 0.54 +0.03 74 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 0.50 +0.03 75 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 0.46 +0.02 77 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 0.43 +0.02 78 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 0.41 +0.02 79 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 0.38 +0.01 80 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 0.36 +0.01 82 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 0.34 +0.01 83 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 0.33 +0.01 85 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 0.31 0.00 86 0 15 0
29MAY25 47.00 C 0.00 0.00 0.00 0.30 0.00 87 0 45 0
29MAY25 48.00 C 0.00 0.00 0.00 0.29 0.00 88 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 0.28 0.00 90 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 0.27 0.00 91 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 0.26 0.00 94 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 0.25 0.00 98 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 15.65 +0.45 63 0 2 0
27JUN25 8.25 C 0.00 0.00 0.00 15.40 +0.45 0 0 3 0
27JUN25 8.50 C 0.00 0.00 0.00 15.15 +0.44 0 0 2 0
27JUN25 8.75 C 0.00 0.00 0.00 14.91 +0.45 60 0 1 0
27JUN25 9.00 C 0.00 0.00 0.00 14.66 +0.45 0 0 1 0
27JUN25 9.25 C 0.00 0.00 0.00 14.41 +0.44 0 0 1 0
27JUN25 9.50 C 0.00 0.00 0.00 14.17 +0.45 57 0 1 0
27JUN25 9.75 C 0.00 0.00 0.00 13.92 +0.45 0 0 31 0
27JUN25 10.00 C 0.00 0.00 0.00 13.75 +0.43 82 0 1,766 0
27JUN25 10.50 C 0.00 0.00 0.00 13.18 +0.45 44 0 141 0
27JUN25 11.00 C 0.00 0.00 0.00 12.69 +0.45 50 0 32 0
27JUN25 11.50 C 0.00 0.00 0.00 12.19 +0.45 0 0 31 0
27JUN25 12.00 C 0.00 0.00 0.00 11.70 +0.45 42 0 166 0
27JUN25 12.50 C 0.00 0.00 0.00 11.21 +0.45 44 0 176 0
27JUN25 13.00 C 0.00 0.00 0.00 10.72 +0.45 44 0 221 0
27JUN25 13.50 C 0.00 0.00 0.00 10.24 +0.45 46 0 191 0
27JUN25 14.00 C 0.00 0.00 0.00 9.76 +0.45 47 0 59 0
27JUN25 14.50 C 0.00 0.00 0.00 9.29 +0.45 48 0 60 0
27JUN25 15.00 C 9.12 9.12 9.12 8.82 +0.44 48 2 350 -2
27JUN25 15.50 C 8.67 8.67 8.67 8.37 +0.45 49 2 22 -2
27JUN25 16.00 C 0.00 0.00 0.00 7.92 +0.44 49 0 389 0
27JUN25 16.50 C 0.00 0.00 0.00 7.49 +0.44 50 0 54 0
27JUN25 17.00 C 0.00 0.00 0.00 7.07 +0.43 50 0 126 0
27JUN25 17.50 C 0.00 0.00 0.00 6.67 +0.43 51 0 41 0
27JUN25 18.00 C 0.00 0.00 0.00 6.28 +0.42 51 0 523 0
27JUN25 18.50 C 0.00 0.00 0.00 5.90 +0.40 51 0 66 0
27JUN25 19.00 C 0.00 0.00 0.00 5.55 +0.39 52 0 301 0
27JUN25 19.50 C 0.00 0.00 0.00 5.21 +0.37 53 0 1,195 0
27JUN25 20.00 C 0.00 0.00 0.00 5.00 +0.41 56 0 463 0
27JUN25 21.00 C 0.00 0.00 0.00 4.40 +0.38 56 0 299 0
27JUN25 22.00 C 0.00 0.00 0.00 3.87 +0.34 57 0 462 0
27JUN25 23.00 C 3.41 3.41 3.41 3.39 +0.27 57 1 176 0
27JUN25 24.00 C 0.00 0.00 0.00 3.00 +0.27 58 0 170 0
27JUN25 25.00 C 2.65 2.65 2.65 2.63 +0.20 59 10 3,530 +10
27JUN25 26.00 C 0.00 0.00 0.00 2.32 +0.17 60 0 183 0
27JUN25 27.00 C 0.00 0.00 0.00 2.06 +0.18 61 0 165 0
27JUN25 28.00 C 0.00 0.00 0.00 1.83 +0.13 62 0 117 0
27JUN25 29.00 C 0.00 0.00 0.00 1.64 +0.13 63 0 103 0
27JUN25 30.00 C 1.63 1.63 1.50 1.47 +0.13 64 11 671 +10
27JUN25 31.00 C 0.00 0.00 0.00 1.31 +0.12 64 0 178 0
27JUN25 32.00 C 0.00 0.00 0.00 1.18 +0.11 65 0 442 0
27JUN25 33.00 C 1.19 1.19 1.19 1.06 +0.08 66 1 268 0
27JUN25 34.00 C 0.00 0.00 0.00 0.96 +0.06 67 0 501 0
27JUN25 35.00 C 0.00 0.00 0.00 0.87 +0.04 68 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.80 +0.03 69 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.74 +0.03 70 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.69 +0.02 71 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 0.64 +0.01 72 0 20 0
27JUN25 40.00 C 0.00 0.00 0.00 0.60 +0.01 73 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.57 +0.01 74 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.53 0.00 75 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 0.50 0.00 76 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 0.48 0.00 77 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 0.46 0.00 78 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 0.44 0.00 79 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 0.42 -0.01 80 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 0.40 -0.01 81 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.39 -0.01 82 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 0.37 -0.02 83 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 0.35 -0.02 86 0 230 0
27JUN25 55.00 C 0.00 0.00 0.00 0.34 -0.02 89 0 45 0
29SEP25 8.25 C 0.00 0.00 0.00 15.49 +0.45 51 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 15.24 +0.45 0 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 15.00 +0.45 47 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 14.76 +0.45 50 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 14.51 +0.44 42 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 14.27 +0.45 46 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 14.03 +0.45 48 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 13.79 +0.45 48 0 18 0
29SEP25 10.50 C 0.00 0.00 0.00 13.31 +0.45 48 0 11 0
29SEP25 11.00 C 0.00 0.00 0.00 12.83 +0.45 48 0 19 0
29SEP25 11.50 C 0.00 0.00 0.00 12.36 +0.45 49 0 31 0
29SEP25 12.00 C 0.00 0.00 0.00 11.89 +0.44 49 0 4 0
29SEP25 12.50 C 0.00 0.00 0.00 11.43 +0.44 49 0 185 0
29SEP25 13.00 C 0.00 0.00 0.00 10.98 +0.45 50 0 101 0
29SEP25 13.50 C 0.00 0.00 0.00 10.54 +0.45 50 0 51 0
29SEP25 14.00 C 0.00 0.00 0.00 10.10 +0.44 50 0 23 0
29SEP25 14.50 C 0.00 0.00 0.00 9.68 +0.44 51 0 19 0
29SEP25 15.00 C 0.00 0.00 0.00 9.27 +0.44 51 0 1,649 0
29SEP25 15.50 C 0.00 0.00 0.00 8.86 +0.43 51 0 525 0
29SEP25 16.00 C 0.00 0.00 0.00 8.47 +0.43 51 0 202 0
29SEP25 16.50 C 0.00 0.00 0.00 8.10 +0.43 52 0 45 0
29SEP25 17.00 C 0.00 0.00 0.00 7.73 +0.41 52 0 308 0
29SEP25 17.50 C 0.00 0.00 0.00 7.38 +0.41 52 0 24 0
29SEP25 18.00 C 0.00 0.00 0.00 7.04 +0.40 52 0 119 0
29SEP25 18.50 C 0.00 0.00 0.00 6.72 +0.40 53 0 104 0
29SEP25 19.00 C 0.00 0.00 0.00 6.41 +0.39 53 0 42 0
29SEP25 19.50 C 0.00 0.00 0.00 6.11 +0.38 53 0 103 0
29SEP25 20.00 C 0.00 0.00 0.00 5.91 +0.40 55 0 218 0
29SEP25 21.00 C 0.00 0.00 0.00 5.38 +0.39 55 0 121 0
29SEP25 22.00 C 0.00 0.00 0.00 4.88 +0.34 56 0 214 0
29SEP25 23.00 C 0.00 0.00 0.00 4.44 +0.32 56 0 160 0
29SEP25 24.00 C 0.00 0.00 0.00 4.04 +0.29 57 0 23 0
29SEP25 25.00 C 0.00 0.00 0.00 3.69 +0.29 57 0 91 0
29SEP25 26.00 C 0.00 0.00 0.00 3.40 +0.28 58 0 11 0
29SEP25 27.00 C 0.00 0.00 0.00 3.12 +0.26 59 0 2 0
29SEP25 28.00 C 0.00 0.00 0.00 2.87 +0.24 59 0 51 0
29SEP25 29.00 C 0.00 0.00 0.00 2.65 +0.23 60 0 26 0
29SEP25 30.00 C 0.00 0.00 0.00 2.45 +0.21 61 0 204 0
29SEP25 31.00 C 0.00 0.00 0.00 2.28 +0.21 61 0 1 0
29SEP25 32.00 C 0.00 0.00 0.00 2.11 +0.18 62 0 18 0
29SEP25 33.00 C 0.00 0.00 0.00 1.96 +0.17 63 0 42 0
29SEP25 34.00 C 0.00 0.00 0.00 1.83 +0.18 63 0 156 0
29SEP25 35.00 C 0.00 0.00 0.00 1.72 +0.18 64 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 1.63 +0.19 65 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 1.55 +0.21 66 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 1.47 +0.21 67 0 15 0
29SEP25 39.00 C 0.00 0.00 0.00 1.40 +0.17 67 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 1.34 +0.18 68 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 1.28 +0.16 69 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 1.23 +0.19 70 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 1.19 +0.18 71 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 1.18 +0.20 72 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 1.14 +0.20 73 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 1.10 +0.20 74 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 1.07 +0.20 75 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 1.04 +0.20 76 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 1.02 +0.20 77 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 0.99 +0.20 77 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 0.94 +0.20 80 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 0.90 +0.20 82 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 13.92 +0.44 47 0 9 0
30DEC25 10.50 C 0.00 0.00 0.00 13.46 +0.45 48 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 13.00 +0.44 48 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 12.55 +0.44 48 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 12.11 +0.44 49 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 11.68 +0.44 49 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 11.25 +0.43 49 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 10.84 +0.44 50 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 10.43 +0.43 50 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 10.04 +0.43 50 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.66 +0.42 50 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 9.29 +0.42 50 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.93 +0.41 51 0 7 0
30DEC25 16.50 C 9.10 9.10 9.10 8.58 +0.40 51 1 501 0
30DEC25 17.00 C 0.00 0.00 0.00 8.25 +0.40 51 0 1,307 0
30DEC25 17.50 C 0.00 0.00 0.00 7.92 +0.39 51 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 7.61 +0.38 51 0 1,232 0
30DEC25 18.50 C 0.00 0.00 0.00 7.31 +0.38 52 0 511 0
30DEC25 19.00 C 0.00 0.00 0.00 7.03 +0.38 52 0 5 0
30DEC25 19.50 C 0.00 0.00 0.00 6.75 +0.36 52 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.59 +0.41 54 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.08 +0.39 54 0 1,395 0
30DEC25 22.00 C 0.00 0.00 0.00 5.61 +0.35 54 0 1,399 0
30DEC25 23.00 C 5.20 5.20 5.20 5.20 +0.34 55 5 966 +5
30DEC25 24.00 C 0.00 0.00 0.00 4.82 +0.33 55 0 97 0
30DEC25 25.00 C 0.00 0.00 0.00 4.47 +0.31 56 0 1,087 0
30DEC25 26.00 C 0.00 0.00 0.00 4.15 +0.28 56 0 1,530 0
30DEC25 27.00 C 0.00 0.00 0.00 3.86 +0.26 56 0 1,040 0
30DEC25 28.00 C 3.72 3.72 3.72 3.62 +0.28 57 21 36 +21
30DEC25 29.00 C 3.47 3.47 3.47 3.38 +0.26 58 21 21 +21
30DEC25 30.00 C 3.26 3.26 3.26 3.17 +0.25 58 20 183 0
30DEC25 31.00 C 3.06 3.06 3.06 2.98 +0.24 59 20 32 +12
30DEC25 32.00 C 0.00 0.00 0.00 2.80 +0.22 59 0 6 0
30DEC25 33.00 C 0.00 0.00 0.00 2.64 +0.22 60 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 2.42 +0.13 59 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 2.28 +0.11 60 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 2.16 +0.10 60 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 2.04 +0.08 61 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 1.94 +0.07 61 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 1.84 +0.06 62 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 1.76 +0.05 62 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 1.68 +0.04 63 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 1.60 +0.03 63 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 1.53 +0.02 64 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 1.47 +0.01 64 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 1.41 0.00 65 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 1.36 0.00 65 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 1.31 -0.01 66 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 1.26 -0.02 66 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 1.22 -0.02 67 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 1.18 -0.03 67 0 52 0
30DEC25 52.50 C 0.00 0.00 0.00 1.09 -0.04 68 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 1.02 -0.05 70 0 0 0
30MAR26 16.50 C 9.50 9.50 9.50 9.03 +0.42 50 1 1 +1
30MAR26 17.00 C 0.00 0.00 0.00 8.72 +0.42 51 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 8.41 +0.40 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.12 +0.40 51 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.84 +0.40 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.57 +0.39 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.31 +0.39 52 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.15 +0.42 53 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.67 +0.40 53 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.22 +0.38 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.81 +0.36 54 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.46 +0.37 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.11 +0.33 55 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.80 +0.32 55 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.52 +0.30 55 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.24 +0.27 56 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.01 +0.27 56 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.79 +0.26 57 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.59 +0.25 57 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.41 +0.25 57 0 0 0
30MAR26 33.00 C 3.27 3.27 3.27 3.23 +0.23 58 4 4 +4
TOTAL CALL 2,441 90,455 -50
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 173 0 837 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 169 0 45 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 164 0 130 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 160 0 125 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 155 0 308 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 151 0 250 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 147 0 202 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 143 0 103 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1,140 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 132 0 1,044 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 125 0 928 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 118 0 686 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 838 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 105 0 308 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 188 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 365 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2,009 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 443 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2,124 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 291 0
28MAR25 16.00 P 0.03 0.03 0.03 0.01 0.00 67 25 656 +25
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 651 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 1,468 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 1,282 0
28MAR25 18.00 P 0.06 0.06 0.06 0.02 -0.03 54 20 499 -20
28MAR25 18.50 P 0.00 0.00 0.00 0.03 -0.05 52 0 293 0
28MAR25 19.00 P 0.10 0.10 0.10 0.06 -0.06 54 11 2,189 +9
28MAR25 19.50 P 0.13 0.14 0.13 0.10 -0.08 54 65 1,686 +20
28MAR25 20.00 P 0.20 0.20 0.20 0.16 -0.10 55 42 2,247 0
28MAR25 21.00 P 0.38 0.40 0.32 0.38 -0.12 59 55 1,060 -42
28MAR25 22.00 P 0.70 0.72 0.61 0.72 -0.14 61 234 1,788 +151
28MAR25 23.00 P 1.12 1.15 0.98 1.15 -0.20 62 319 972 +163
28MAR25 24.00 P 1.64 1.69 1.48 1.72 -0.27 64 35 522 +32
28MAR25 25.00 P 0.00 0.00 0.00 2.35 -0.33 65 0 67 0
28MAR25 26.00 P 2.92 3.08 2.92 3.08 -0.37 66 2 67 0
28MAR25 27.00 P 0.00 0.00 0.00 3.84 -0.50 64 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 4.68 -0.54 63 0 60 0
28MAR25 29.00 P 0.00 0.00 0.00 5.57 -0.56 62 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 6.51 -0.56 62 0 3 0
28MAR25 31.00 P 0.00 0.00 0.00 7.47 -0.56 60 0 5 0
28MAR25 32.00 P 0.00 0.00 0.00 8.45 -0.54 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 9.45 -0.52 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 10.45 -0.50 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 11.45 -0.49 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 12.45 -0.48 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 13.45 -0.47 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 14.45 -0.46 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 15.45 -0.46 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 16.45 -0.46 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 17.45 -0.45 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 18.45 -0.45 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 19.45 -0.45 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 20.45 -0.45 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 21.45 -0.45 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 22.45 -0.45 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 23.45 -0.45 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 24.45 -0.45 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 25.45 -0.45 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 26.45 -0.45 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 28.95 -0.45 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 31.45 -0.45 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 96 0
29APR25 12.00 P 0.03 0.03 0.03 0.01 0.00 71 10 45 -10
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 28 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 36 0
29APR25 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 64 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 56 0
29APR25 15.50 P 0.00 0.00 0.00 0.02 0.00 50 0 154 0
29APR25 16.00 P 0.00 0.00 0.00 0.03 0.00 50 0 115 0
29APR25 16.50 P 0.00 0.00 0.00 0.05 0.00 51 0 99 0
29APR25 17.00 P 0.00 0.00 0.00 0.08 0.00 52 0 376 0
29APR25 17.50 P 0.00 0.00 0.00 0.11 -0.02 51 0 314 0
29APR25 18.00 P 0.00 0.00 0.00 0.17 -0.02 52 0 2,016 0
29APR25 18.50 P 0.24 0.24 0.24 0.23 -0.04 52 48 278 +48
29APR25 19.00 P 0.00 0.00 0.00 0.32 -0.05 53 0 501 0
29APR25 19.50 P 0.38 0.44 0.38 0.43 -0.06 54 21 803 0
29APR25 20.00 P 0.50 0.50 0.50 0.53 -0.09 54 12 1,195 0
29APR25 21.00 P 0.78 0.84 0.78 0.87 -0.09 56 134 625 +134
29APR25 22.00 P 1.22 1.22 1.22 1.26 -0.15 56 20 358 +20
29APR25 23.00 P 1.71 1.71 1.71 1.75 -0.20 58 65 751 -52
29APR25 24.00 P 2.19 2.19 2.19 2.33 -0.25 59 38 285 -23
29APR25 25.00 P 0.00 0.00 0.00 2.97 -0.30 60 0 113 0
29APR25 26.00 P 0.00 0.00 0.00 3.70 -0.31 62 0 60 0
29APR25 27.00 P 0.00 0.00 0.00 4.49 -0.34 64 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.30 -0.36 65 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.14 -0.39 67 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.02 -0.40 68 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 7.92 -0.41 70 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 8.84 -0.42 71 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 9.76 -0.44 72 0 2 0
29APR25 34.00 P 0.00 0.00 0.00 10.71 -0.44 73 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 11.67 -0.44 75 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 12.63 -0.45 77 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 13.60 -0.45 78 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 14.57 -0.46 79 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 15.55 -0.46 81 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 16.53 -0.46 82 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 17.52 -0.46 83 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 18.51 -0.46 85 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 19.50 -0.46 87 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 20.49 -0.46 88 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 21.48 -0.46 89 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 22.48 -0.46 91 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 23.47 -0.46 92 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 24.47 -0.46 94 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 25.46 -0.46 94 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 26.46 -0.46 96 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 28.96 -0.45 101 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 31.45 -0.46 0 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 59 0
29MAY25 14.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 0.04 0.00 48 0 5 0
29MAY25 15.50 P 0.00 0.00 0.00 0.06 0.00 49 0 31 0
29MAY25 16.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 80 0
29MAY25 16.50 P 0.00 0.00 0.00 0.14 -0.01 50 0 49 0
29MAY25 17.00 P 0.00 0.00 0.00 0.20 -0.01 51 0 93 0
29MAY25 17.50 P 0.00 0.00 0.00 0.27 -0.02 52 0 259 0
29MAY25 18.00 P 0.00 0.00 0.00 0.36 -0.02 52 0 156 0
29MAY25 18.50 P 0.46 0.46 0.46 0.46 -0.04 53 4 84 +4
29MAY25 19.00 P 0.00 0.00 0.00 0.58 -0.05 53 0 82 0
29MAY25 19.50 P 0.69 0.72 0.64 0.73 -0.05 54 41 151 +29
29MAY25 20.00 P 0.00 0.00 0.00 0.88 -0.05 55 0 323 0
29MAY25 21.00 P 0.00 0.00 0.00 1.24 -0.06 55 0 621 0
29MAY25 22.00 P 1.57 1.57 1.57 1.67 -0.11 56 1 1,089 -1
29MAY25 23.00 P 2.10 2.10 2.06 2.18 -0.18 57 20 146 +3
29MAY25 24.00 P 0.00 0.00 0.00 2.77 -0.21 58 0 55 0
29MAY25 25.00 P 0.00 0.00 0.00 3.42 -0.24 59 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 4.12 -0.25 60 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 4.91 -0.29 62 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.70 -0.31 63 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.52 -0.34 65 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.37 -0.34 66 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.25 -0.36 67 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 9.14 -0.37 68 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 10.04 -0.39 70 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 10.97 -0.40 71 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 11.90 -0.40 72 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 12.84 -0.41 73 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 13.80 -0.42 75 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 14.76 -0.42 76 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 15.72 -0.42 77 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 16.68 -0.44 78 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 17.66 -0.44 80 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 18.64 -0.44 81 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 19.62 -0.44 82 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 20.60 -0.44 84 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 21.58 -0.45 85 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 22.57 -0.44 86 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 23.56 -0.45 88 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 24.55 -0.45 89 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 25.54 -0.45 90 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 26.53 -0.45 91 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 29.01 -0.46 94 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 31.50 -0.46 97 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 122 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 568 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 61 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 38 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 271 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 141 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 300 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 376 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 484 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 961 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,467 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 71 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 47 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 211 0
27JUN25 13.50 P 0.00 0.00 0.00 0.02 0.00 45 0 215 0
27JUN25 14.00 P 0.00 0.00 0.00 0.04 0.00 47 0 226 0
27JUN25 14.50 P 0.00 0.00 0.00 0.06 0.00 48 0 14 0
27JUN25 15.00 P 0.00 0.00 0.00 0.09 0.00 48 0 43 0
27JUN25 15.50 P 0.00 0.00 0.00 0.13 0.00 49 0 111 0
27JUN25 16.00 P 0.00 0.00 0.00 0.17 -0.02 49 0 49 0
27JUN25 16.50 P 0.00 0.00 0.00 0.24 -0.01 50 0 106 0
27JUN25 17.00 P 0.00 0.00 0.00 0.32 -0.02 50 0 436 0
27JUN25 17.50 P 0.00 0.00 0.00 0.41 -0.03 51 0 120 0
27JUN25 18.00 P 0.00 0.00 0.00 0.53 -0.03 52 0 173 0
27JUN25 18.50 P 0.00 0.00 0.00 0.65 -0.05 52 0 71 0
27JUN25 19.00 P 0.00 0.00 0.00 0.80 -0.06 53 0 1,125 0
27JUN25 19.50 P 0.00 0.00 0.00 0.95 -0.07 53 0 98 0
27JUN25 20.00 P 1.05 1.05 1.05 1.12 -0.06 53 9 348 -9
27JUN25 21.00 P 0.00 0.00 0.00 1.51 -0.12 54 0 812 0
27JUN25 22.00 P 1.98 1.98 1.98 1.96 -0.12 55 1 1,651 +1
27JUN25 23.00 P 0.00 0.00 0.00 2.49 -0.18 55 0 849 0
27JUN25 24.00 P 0.00 0.00 0.00 3.08 -0.21 56 0 3,516 0
27JUN25 25.00 P 0.00 0.00 0.00 3.74 -0.23 58 0 18 0
27JUN25 26.00 P 0.00 0.00 0.00 4.42 -0.24 58 0 6 0
27JUN25 27.00 P 0.00 0.00 0.00 5.19 -0.30 60 0 15 0
27JUN25 28.00 P 0.00 0.00 0.00 5.98 -0.30 61 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 6.77 -0.34 62 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 7.62 -0.34 63 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 8.47 -0.35 64 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.34 -0.38 65 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 10.24 -0.38 66 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 11.14 -0.39 68 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 12.06 -0.41 69 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 12.99 -0.41 69 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 13.93 -0.41 71 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 14.87 -0.42 72 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 15.82 -0.44 72 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 16.79 -0.43 74 0 8 0
27JUN25 41.00 P 0.00 0.00 0.00 17.75 -0.44 75 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 18.71 -0.45 76 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 19.68 -0.45 77 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 20.66 -0.45 78 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 21.64 -0.45 79 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 22.62 -0.46 80 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 23.61 -0.45 81 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 24.59 -0.46 82 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 25.57 -0.46 83 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 26.56 -0.46 84 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 29.04 -0.46 87 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 31.52 -0.47 89 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 156 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 47 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 24 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 676 0
29SEP25 10.50 P 0.00 0.00 0.00 0.02 0.00 47 0 11 0
29SEP25 11.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 837 0
29SEP25 11.50 P 0.00 0.00 0.00 0.05 0.00 49 0 140 0
29SEP25 12.00 P 0.00 0.00 0.00 0.07 0.00 49 0 729 0
29SEP25 12.50 P 0.00 0.00 0.00 0.10 0.00 49 0 507 0
29SEP25 13.00 P 0.00 0.00 0.00 0.14 0.00 50 0 169 0
29SEP25 13.50 P 0.00 0.00 0.00 0.19 0.00 50 0 576 0
29SEP25 14.00 P 0.00 0.00 0.00 0.24 -0.01 50 0 236 0
29SEP25 14.50 P 0.00 0.00 0.00 0.31 0.00 51 0 11 0
29SEP25 15.00 P 0.00 0.00 0.00 0.38 -0.01 51 0 661 0
29SEP25 15.50 P 0.00 0.00 0.00 0.47 -0.01 51 0 526 0
29SEP25 16.00 P 0.00 0.00 0.00 0.57 -0.02 51 0 57 0
29SEP25 16.50 P 0.00 0.00 0.00 0.68 -0.03 51 0 56 0
29SEP25 17.00 P 0.00 0.00 0.00 0.83 -0.02 53 0 218 0
29SEP25 17.50 P 0.00 0.00 0.00 0.96 -0.04 52 0 79 0
29SEP25 18.00 P 0.00 0.00 0.00 1.09 -0.06 52 0 1,230 0
29SEP25 18.50 P 0.00 0.00 0.00 1.27 -0.05 53 0 59 0
29SEP25 19.00 P 0.00 0.00 0.00 1.43 -0.07 53 0 82 0
29SEP25 19.50 P 0.00 0.00 0.00 1.64 -0.06 53 0 134 0
29SEP25 20.00 P 1.83 1.83 1.83 1.85 -0.07 54 2 84 0
29SEP25 21.00 P 0.00 0.00 0.00 2.30 -0.08 54 0 679 0
29SEP25 22.00 P 0.00 0.00 0.00 2.81 -0.10 55 0 652 0
29SEP25 23.00 P 0.00 0.00 0.00 3.36 -0.12 55 0 1,000 0
29SEP25 24.00 P 0.00 0.00 0.00 3.96 -0.14 56 0 58 0
29SEP25 25.00 P 0.00 0.00 0.00 4.60 -0.16 56 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 5.28 -0.17 57 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 6.03 -0.19 58 0 1 0
29SEP25 28.00 P 0.00 0.00 0.00 6.78 -0.20 59 0 10 0
29SEP25 29.00 P 0.00 0.00 0.00 7.57 -0.21 60 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.38 -0.20 61 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 9.19 -0.23 62 0 15 0
29SEP25 32.00 P 0.00 0.00 0.00 10.04 -0.23 62 0 15 0
29SEP25 33.00 P 0.00 0.00 0.00 10.91 -0.22 63 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 11.78 -0.23 64 0 60 0
29SEP25 35.00 P 0.00 0.00 0.00 12.66 -0.25 65 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 13.57 -0.25 66 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 14.48 -0.25 67 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 15.40 -0.24 67 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 16.32 -0.26 68 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 17.25 -0.27 69 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 18.19 -0.28 70 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 19.14 -0.27 71 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 20.10 -0.26 72 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 21.05 -0.27 72 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 22.01 -0.28 73 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 22.96 -0.30 74 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 23.93 -0.30 75 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 24.91 -0.29 76 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 25.88 -0.29 77 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 26.86 -0.29 78 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 29.30 -0.30 80 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 31.75 -0.32 82 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.05 0.00 48 0 315 0
30DEC25 10.50 P 0.00 0.00 0.00 0.07 0.00 48 0 16 0
30DEC25 11.00 P 0.00 0.00 0.00 0.10 0.00 48 0 31 0
30DEC25 11.50 P 0.00 0.00 0.00 0.13 -0.01 48 0 23 0
30DEC25 12.00 P 0.00 0.00 0.00 0.18 0.00 49 0 11 0
30DEC25 12.50 P 0.29 0.29 0.29 0.22 -0.01 49 1 57 0
30DEC25 13.00 P 0.00 0.00 0.00 0.29 -0.01 49 0 384 0
30DEC25 13.50 P 0.00 0.00 0.00 0.35 -0.02 49 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.44 -0.02 50 0 76 0
30DEC25 14.50 P 0.00 0.00 0.00 0.53 -0.02 50 0 174 0
30DEC25 15.00 P 0.00 0.00 0.00 0.63 -0.03 50 0 58 0
30DEC25 15.50 P 0.00 0.00 0.00 0.75 -0.03 50 0 96 0
30DEC25 16.00 P 0.00 0.00 0.00 0.87 -0.04 51 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 1.01 -0.03 51 0 806 0
30DEC25 17.00 P 0.00 0.00 0.00 1.16 -0.04 51 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 1.33 -0.03 51 0 1,374 0
30DEC25 18.00 P 0.00 0.00 0.00 1.50 -0.04 51 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 1.69 -0.04 52 0 681 0
30DEC25 19.00 P 0.00 0.00 0.00 1.88 -0.06 52 0 317 0
30DEC25 19.50 P 0.00 0.00 0.00 2.09 -0.07 52 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 2.31 -0.07 52 0 701 0
30DEC25 21.00 P 0.00 0.00 0.00 2.79 -0.08 53 0 912 0
30DEC25 22.00 P 0.00 0.00 0.00 3.32 -0.11 53 0 2,131 0
30DEC25 23.00 P 0.00 0.00 0.00 3.89 -0.12 54 0 1,759 0
30DEC25 24.00 P 0.00 0.00 0.00 4.50 -0.13 54 0 88 0
30DEC25 25.00 P 0.00 0.00 0.00 5.10 -0.20 54 0 890 0
30DEC25 26.00 P 0.00 0.00 0.00 5.80 -0.19 55 0 1,501 0
30DEC25 27.00 P 0.00 0.00 0.00 6.53 -0.21 56 0 1,011 0
30DEC25 28.00 P 0.00 0.00 0.00 7.26 -0.22 56 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 7.99 -0.27 57 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.79 -0.27 57 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 9.58 -0.28 58 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.38 -0.31 58 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.22 -0.32 59 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.07 -0.34 59 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.93 -0.34 60 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 13.79 -0.36 60 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 14.67 -0.38 61 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 15.57 -0.39 61 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 16.48 -0.39 62 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 17.39 -0.40 62 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 18.30 -0.41 63 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 19.22 -0.43 63 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 20.16 -0.43 64 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 21.10 -0.44 64 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 22.04 -0.45 65 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 22.99 -0.45 65 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 23.94 -0.45 66 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 24.91 -0.44 67 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 25.88 -0.43 67 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 26.86 -0.43 68 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 29.30 -0.42 70 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 31.75 -0.41 72 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.29 -0.04 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.46 -0.04 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.63 -0.05 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.82 -0.06 50 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.03 -0.05 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.24 -0.06 51 0 40 0
30MAR26 19.50 P 0.00 0.00 0.00 2.47 -0.06 51 0 40 0
30MAR26 20.00 P 0.00 0.00 0.00 2.70 -0.07 51 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 3.19 -0.08 52 0 347 0
30MAR26 22.00 P 0.00 0.00 0.00 3.84 -0.01 53 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.30 -0.14 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.91 -0.15 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.57 -0.16 54 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.23 -0.19 54 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.95 -0.22 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.68 -0.23 55 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 8.41 -0.25 55 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.17 -0.29 56 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 9.97 -0.30 56 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.77 -0.32 57 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.58 -0.34 57 0 0 0
TOTAL PUT 1,235 84,116 +482
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 4.75
28MAR25 2.00 C 0.000 0.000 0.000 2.755 0.000 111 0 0 0
28MAR25 2.10 C 0.000 0.000 0.000 2.655 0.000 0 0 0 0
28MAR25 2.20 C 0.000 0.000 0.000 2.555 -0.001 0 0 0 0
28MAR25 2.30 C 0.000 0.000 0.000 2.456 0.000 102 0 0 0
28MAR25 2.40 C 0.000 0.000 0.000 2.356 0.000 90 0 0 0
28MAR25 2.50 C 0.000 0.000 0.000 2.256 0.000 0 0 0 0
28MAR25 2.60 C 0.000 0.000 0.000 2.156 -0.001 0 0 0 0
28MAR25 2.70 C 0.000 0.000 0.000 2.057 0.000 81 0 0 0
28MAR25 2.80 C 0.000 0.000 0.000 1.957 0.000 71 0 0 0
28MAR25 2.90 C 0.000 0.000 0.000 1.857 0.000 0 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 1.757 -0.001 0 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 1.657 -0.001 0 0 1 0
28MAR25 3.20 C 0.000 0.000 0.000 1.558 0.000 55 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 1.458 0.000 43 0 0 0
28MAR25 3.40 C 0.000 0.000 0.000 1.358 -0.001 0 0 0 0
28MAR25 3.50 C 0.000 0.000 0.000 1.258 -0.001 0 0 660 0
28MAR25 3.60 C 0.000 0.000 0.000 1.159 0.000 40 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 1.059 0.000 32 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 0.959 -0.001 0 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 0.860 0.000 31 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 0.760 -0.001 26 0 59 0
28MAR25 4.10 C 0.000 0.000 0.000 0.661 -0.001 26 0 610 0
28MAR25 4.20 C 0.000 0.000 0.000 0.563 -0.002 26 0 239 0
28MAR25 4.30 C 0.466 0.466 0.466 0.468 -0.002 26 10 257 0
28MAR25 4.40 C 0.000 0.000 0.000 0.366 -0.005 20 0 471 0
28MAR25 4.50 C 0.000 0.000 0.000 0.285 -0.004 23 0 148 0
28MAR25 4.60 C 0.000 0.000 0.000 0.212 -0.005 24 0 68 0
28MAR25 4.70 C 0.000 0.000 0.000 0.153 -0.004 25 0 280 0
28MAR25 4.80 C 0.099 0.105 0.099 0.107 -0.005 26 62 367 +12
28MAR25 4.90 C 0.000 0.000 0.000 0.069 -0.006 26 0 487 0
28MAR25 5.00 C 0.046 0.046 0.046 0.043 -0.004 26 40 419 +40
28MAR25 5.25 C 0.000 0.000 0.000 0.010 -0.002 26 0 357 0
28MAR25 5.50 C 0.000 0.000 0.000 0.002 -0.001 27 0 202 0
28MAR25 5.75 C 0.000 0.000 0.000 0.001 0.000 31 0 90 0
28MAR25 6.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAR25 6.25 C 0.000 0.000 0.000 0.001 0.000 43 0 240 0
28MAR25 6.50 C 0.000 0.000 0.000 0.001 0.000 48 0 60 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAR25 7.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28MAR25 7.25 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29APR25 2.90 C 0.000 0.000 0.000 1.867 0.000 0 0 0 0
29APR25 3.00 C 0.000 0.000 0.000 1.768 0.000 40 0 0 0
29APR25 3.10 C 0.000 0.000 0.000 1.668 -0.001 0 0 0 0
29APR25 3.20 C 0.000 0.000 0.000 1.569 0.000 32 0 0 0
29APR25 3.30 C 0.000 0.000 0.000 1.470 0.000 35 0 0 0
29APR25 3.40 C 0.000 0.000 0.000 1.370 -0.001 0 0 0 0
29APR25 3.50 C 0.000 0.000 0.000 1.271 0.000 28 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 1.172 0.000 28 0 0 0
29APR25 3.70 C 0.000 0.000 0.000 1.072 -0.001 21 0 0 0
29APR25 3.80 C 0.000 0.000 0.000 0.974 -0.001 25 0 0 0
29APR25 3.90 C 0.000 0.000 0.000 0.876 -0.001 25 0 0 0
29APR25 4.00 C 0.000 0.000 0.000 0.779 -0.002 25 0 60 0
29APR25 4.10 C 0.000 0.000 0.000 0.685 -0.002 25 0 90 0
29APR25 4.20 C 0.000 0.000 0.000 0.594 -0.002 25 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 0.507 -0.003 25 0 91 0
29APR25 4.40 C 0.000 0.000 0.000 0.413 -0.003 22 0 60 0
29APR25 4.50 C 0.000 0.000 0.000 0.341 -0.003 23 0 60 0
29APR25 4.60 C 0.000 0.000 0.000 0.279 -0.004 24 0 61 0
29APR25 4.70 C 0.000 0.000 0.000 0.223 -0.004 25 0 63 0
29APR25 4.80 C 0.168 0.168 0.168 0.176 -0.003 25 20 45 0
29APR25 4.90 C 0.000 0.000 0.000 0.137 -0.003 25 0 48 0
29APR25 5.00 C 0.000 0.000 0.000 0.102 -0.005 25 0 102 0
29APR25 5.25 C 0.000 0.000 0.000 0.045 -0.003 25 0 0 0
29APR25 5.50 C 0.000 0.000 0.000 0.017 -0.002 25 0 81 0
29APR25 5.75 C 0.000 0.000 0.000 0.006 -0.001 25 0 60 0
29APR25 6.00 C 0.000 0.000 0.000 0.002 -0.001 25 0 30 0
29APR25 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 3 0
29APR25 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR25 6.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR25 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR25 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR25 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29MAY25 3.00 C 0.000 0.000 0.000 1.778 0.000 34 0 0 0
29MAY25 3.10 C 0.000 0.000 0.000 1.678 -0.001 0 0 0 0
29MAY25 3.20 C 0.000 0.000 0.000 1.579 -0.001 0 0 0 0
29MAY25 3.30 C 0.000 0.000 0.000 1.480 -0.001 0 0 0 0
29MAY25 3.40 C 0.000 0.000 0.000 1.382 0.000 27 0 0 0
29MAY25 3.50 C 0.000 0.000 0.000 1.283 0.000 25 0 0 0
29MAY25 3.60 C 0.000 0.000 0.000 1.185 0.000 26 0 0 0
29MAY25 3.70 C 0.000 0.000 0.000 1.087 -0.001 25 0 0 0
29MAY25 3.80 C 0.000 0.000 0.000 0.990 -0.001 25 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 0.895 -0.002 25 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 0.802 -0.002 25 0 0 0
29MAY25 4.10 C 0.000 0.000 0.000 0.712 -0.002 25 0 30 0
29MAY25 4.20 C 0.000 0.000 0.000 0.626 -0.003 25 0 30 0
29MAY25 4.30 C 0.000 0.000 0.000 0.544 -0.003 25 0 30 0
29MAY25 4.40 C 0.000 0.000 0.000 0.458 +0.001 23 0 1 0
29MAY25 4.50 C 0.000 0.000 0.000 0.386 -0.003 23 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 0.326 -0.004 24 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 0.272 -0.003 24 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 0.225 -0.003 25 0 1 0
29MAY25 4.90 C 0.000 0.000 0.000 0.186 -0.002 25 0 6 0
29MAY25 5.00 C 0.000 0.000 0.000 0.151 -0.003 25 0 801 0
29MAY25 5.25 C 0.000 0.000 0.000 0.081 -0.004 25 0 4 0
29MAY25 5.50 C 0.000 0.000 0.000 0.041 -0.002 25 0 72 0
29MAY25 5.75 C 0.000 0.000 0.000 0.019 -0.002 25 0 30 0
29MAY25 6.00 C 0.021 0.021 0.021 0.009 0.000 25 50 50 +50
29MAY25 6.25 C 0.000 0.000 0.000 0.004 0.000 25 0 38 0
29MAY25 6.50 C 0.000 0.000 0.000 0.002 0.000 26 0 0 0
29MAY25 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29MAY25 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29MAY25 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29MAY25 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27JUN25 2.00 C 0.000 0.000 0.000 2.769 0.000 62 0 0 0
27JUN25 2.10 C 0.000 0.000 0.000 2.669 -0.001 0 0 0 0
27JUN25 2.20 C 0.000 0.000 0.000 2.570 -0.001 0 0 0 0
27JUN25 2.30 C 0.000 0.000 0.000 2.471 -0.001 0 0 0 0
27JUN25 2.40 C 0.000 0.000 0.000 2.372 0.000 0 0 0 0
27JUN25 2.50 C 0.000 0.000 0.000 2.273 0.000 0 0 0 0
27JUN25 2.60 C 0.000 0.000 0.000 2.174 0.000 0 0 0 0
27JUN25 2.70 C 0.000 0.000 0.000 2.075 0.000 0 0 0 0
27JUN25 2.80 C 0.000 0.000 0.000 1.976 0.000 33 0 0 0
27JUN25 2.90 C 0.000 0.000 0.000 1.877 0.000 33 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 1.778 0.000 32 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 1.679 0.000 30 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 1.580 0.000 29 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 1.481 0.000 27 0 0 0
27JUN25 3.40 C 0.000 0.000 0.000 1.382 0.000 26 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 1.283 0.000 24 0 0 0
27JUN25 3.60 C 0.000 0.000 0.000 1.185 0.000 25 0 0 0
27JUN25 3.70 C 0.000 0.000 0.000 1.087 -0.001 24 0 5 0
27JUN25 3.80 C 0.000 0.000 0.000 0.990 -0.001 24 0 16 0
27JUN25 3.90 C 0.000 0.000 0.000 0.895 -0.002 24 0 10 0
27JUN25 4.00 C 0.000 0.000 0.000 0.802 -0.002 24 0 1 0
27JUN25 4.10 C 0.000 0.000 0.000 0.712 -0.002 24 0 29 0
27JUN25 4.20 C 0.000 0.000 0.000 0.626 -0.003 24 0 41 0
27JUN25 4.30 C 0.000 0.000 0.000 0.544 -0.003 24 0 42 0
27JUN25 4.40 C 0.000 0.000 0.000 0.479 -0.003 25 0 90 0
27JUN25 4.50 C 0.000 0.000 0.000 0.407 -0.003 25 0 73 0
27JUN25 4.60 C 0.000 0.000 0.000 0.341 -0.004 25 0 49 0
27JUN25 4.70 C 0.000 0.000 0.000 0.283 -0.004 24 0 90 0
27JUN25 4.80 C 0.000 0.000 0.000 0.232 -0.004 24 0 74 0
27JUN25 4.90 C 0.000 0.000 0.000 0.187 -0.004 24 0 329 0
27JUN25 5.00 C 0.000 0.000 0.000 0.151 -0.003 24 0 83 0
27JUN25 5.25 C 0.124 0.124 0.124 0.083 -0.003 24 1 55 +1
27JUN25 5.50 C 0.000 0.000 0.000 0.043 -0.002 24 0 30 0
27JUN25 5.75 C 0.053 0.053 0.053 0.020 -0.002 24 2 2 +2
27JUN25 6.00 C 0.037 0.037 0.037 0.010 -0.001 24 30 30 +30
27JUN25 6.25 C 0.000 0.000 0.000 0.005 0.000 24 0 0 0
27JUN25 6.50 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
27JUN25 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27JUN25 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27JUN25 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP25 2.20 C 0.000 0.000 0.000 2.570 -0.001 0 0 0 0
29SEP25 2.30 C 0.000 0.000 0.000 2.471 -0.001 0 0 0 0
29SEP25 2.40 C 0.000 0.000 0.000 2.372 0.000 0 0 0 0
29SEP25 2.50 C 0.000 0.000 0.000 2.273 0.000 0 0 0 0
29SEP25 2.60 C 0.000 0.000 0.000 2.174 0.000 0 0 0 0
29SEP25 2.70 C 0.000 0.000 0.000 2.075 0.000 0 0 0 0
29SEP25 2.80 C 0.000 0.000 0.000 1.976 0.000 27 0 0 0
29SEP25 2.90 C 0.000 0.000 0.000 1.877 0.000 28 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 1.778 0.000 27 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 1.679 0.000 26 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 1.580 0.000 25 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 1.481 0.000 23 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 1.382 -0.001 22 0 412 0
29SEP25 3.50 C 0.000 0.000 0.000 1.285 0.000 24 0 0 0
29SEP25 3.60 C 0.000 0.000 0.000 1.188 0.000 24 0 102 0
29SEP25 3.70 C 0.000 0.000 0.000 1.092 -0.001 23 0 1 0
29SEP25 3.80 C 0.000 0.000 0.000 0.999 -0.002 23 0 1,437 0
29SEP25 3.90 C 0.000 0.000 0.000 0.909 -0.002 23 0 1,437 0
29SEP25 4.00 C 0.000 0.000 0.000 0.821 -0.003 23 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 0.739 -0.004 23 0 1 0
29SEP25 4.20 C 0.000 0.000 0.000 0.661 -0.005 23 0 30 0
29SEP25 4.30 C 0.000 0.000 0.000 0.588 -0.005 23 0 17 0
29SEP25 4.40 C 0.000 0.000 0.000 0.522 -0.005 23 0 1 0
29SEP25 4.50 C 0.000 0.000 0.000 0.459 -0.006 23 0 2 0
29SEP25 4.60 C 0.000 0.000 0.000 0.403 -0.006 23 0 2 0
29SEP25 4.70 C 0.000 0.000 0.000 0.356 -0.003 24 0 44 0
29SEP25 4.80 C 0.000 0.000 0.000 0.305 -0.016 23 0 7 0
29SEP25 4.90 C 0.000 0.000 0.000 0.266 -0.006 23 0 14 0
29SEP25 5.00 C 0.000 0.000 0.000 0.228 -0.006 23 0 1 0
29SEP25 5.25 C 0.000 0.000 0.000 0.155 -0.006 23 0 0 0
29SEP25 5.50 C 0.000 0.000 0.000 0.105 -0.005 24 0 0 0
29SEP25 5.75 C 0.000 0.000 0.000 0.065 -0.004 23 0 0 0
29SEP25 6.00 C 0.000 0.000 0.000 0.041 -0.003 23 0 0 0
29SEP25 6.25 C 0.000 0.000 0.000 0.025 -0.002 23 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 0.015 -0.002 23 0 0 0
29SEP25 6.75 C 0.000 0.000 0.000 0.009 -0.001 23 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
29SEP25 7.25 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29SEP25 7.50 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 2.075 0.000 30 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.976 0.000 28 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.877 0.000 27 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.778 0.000 25 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.679 0.000 24 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.580 0.000 23 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.482 0.000 23 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.385 -0.001 22 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.290 -0.001 23 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.196 -0.002 22 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.106 -0.002 22 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.019 -0.003 22 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 0.936 -0.003 22 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 0.858 -0.004 22 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 0.782 -0.005 22 0 20 0
30DEC25 4.20 C 0.000 0.000 0.000 0.713 -0.004 22 0 1 0
30DEC25 4.30 C 0.000 0.000 0.000 0.646 -0.005 22 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.584 -0.006 22 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.527 -0.005 22 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.472 -0.006 22 0 10 0
30DEC25 4.70 C 0.000 0.000 0.000 0.418 -0.011 22 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.377 -0.008 22 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.335 -0.007 22 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 0.296 -0.007 22 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.215 -0.006 22 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.159 -0.005 23 0 1 0
30DEC25 5.75 C 0.000 0.000 0.000 0.108 -0.005 22 0 8 0
30DEC25 6.00 C 0.000 0.000 0.000 0.075 -0.004 22 0 1 0
30DEC25 6.25 C 0.000 0.000 0.000 0.051 -0.003 22 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 0.034 -0.002 22 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.023 -0.001 23 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.015 -0.001 22 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.010 -0.001 23 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.402 -0.003 22 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.314 -0.003 22 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.230 -0.003 22 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.148 -0.004 22 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.068 -0.004 22 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 0.992 -0.005 22 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.918 -0.004 22 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.848 -0.006 22 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.780 -0.005 22 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.718 -0.006 22 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.656 -0.006 22 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.601 -0.006 22 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.547 -0.006 22 0 180 0
30MAR26 4.70 C 0.000 0.000 0.000 0.498 -0.007 22 0 180 0
30MAR26 4.80 C 0.000 0.000 0.000 0.452 -0.006 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.409 -0.006 22 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.370 -0.006 22 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.284 -0.006 22 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.215 -0.007 22 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 0.161 -0.006 22 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 0.120 -0.005 22 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.088 -0.004 22 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.063 -0.004 22 0 0 0
30MAR26 6.75 C 0.000 0.000 0.000 0.045 -0.004 22 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.033 -0.003 22 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.024 -0.001 23 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.016 -0.002 22 0 0 0
TOTAL CALL 215 11,920 +135
28MAR25 2.00 P 0.000 0.000 0.000 0.001 0.000 130 0 0 0
28MAR25 2.10 P 0.000 0.000 0.000 0.001 0.000 123 0 1 0
28MAR25 2.20 P 0.000 0.000 0.000 0.001 0.000 117 0 1 0
28MAR25 2.30 P 0.000 0.000 0.000 0.001 0.000 110 0 1 0
28MAR25 2.40 P 0.000 0.000 0.000 0.001 0.000 104 0 1 0
28MAR25 2.50 P 0.000 0.000 0.000 0.001 0.000 99 0 149 0
28MAR25 2.60 P 0.000 0.000 0.000 0.001 0.000 93 0 7 0
28MAR25 2.70 P 0.000 0.000 0.000 0.001 0.000 88 0 475 0
28MAR25 2.80 P 0.000 0.000 0.000 0.001 0.000 83 0 44 0
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 77 0 102 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 72 0 72 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 68 0 82 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 63 0 681 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 58 0 432 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 54 0 294 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 50 0 1,346 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 46 0 82 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 42 0 75 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 588 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 571 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 548 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 1,915 0
28MAR25 4.20 P 0.000 0.000 0.000 0.003 -0.001 26 0 745 0
28MAR25 4.30 P 0.000 0.000 0.000 0.007 -0.002 26 0 509 0
28MAR25 4.40 P 0.013 0.013 0.013 0.016 -0.003 26 2 417 0
28MAR25 4.50 P 0.025 0.025 0.025 0.032 -0.003 26 1 129 0
28MAR25 4.60 P 0.000 0.000 0.000 0.057 -0.004 26 0 247 0
28MAR25 4.70 P 0.100 0.104 0.093 0.093 -0.005 26 66 353 +66
28MAR25 4.80 P 0.165 0.165 0.165 0.145 -0.006 26 10 144 +10
28MAR25 4.90 P 0.000 0.000 0.000 0.210 -0.005 26 0 100 0
28MAR25 5.00 P 0.000 0.000 0.000 0.291 0.000 28 0 21 0
28MAR25 5.25 P 0.000 0.000 0.000 0.503 -0.002 26 0 0 0
28MAR25 5.50 P 0.000 0.000 0.000 0.750 0.000 0 0 0 0
28MAR25 5.75 P 0.000 0.000 0.000 1.000 0.000 0 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 1.250 0.000 0 0 0 0
28MAR25 6.25 P 0.000 0.000 0.000 1.500 0.000 0 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 1.750 0.000 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 2.000 0.000 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 2.250 0.000 0 0 0 0
28MAR25 7.25 P 0.000 0.000 0.000 2.500 0.000 0 0 0 0
28MAR25 7.50 P 0.000 0.000 0.000 2.750 0.000 0 0 0 0
29APR25 2.90 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR25 3.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR25 3.10 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR25 3.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR25 3.30 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR25 3.40 P 0.000 0.000 0.000 0.001 0.000 35 0 1 0
29APR25 3.50 P 0.000 0.000 0.000 0.001 0.000 32 0 26 0
29APR25 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 70 0
29APR25 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 60 0
29APR25 3.80 P 0.000 0.000 0.000 0.002 0.000 26 0 64 0
29APR25 3.90 P 0.000 0.000 0.000 0.003 -0.001 25 0 103 0
29APR25 4.00 P 0.000 0.000 0.000 0.006 0.000 25 0 216 0
29APR25 4.10 P 0.000 0.000 0.000 0.010 -0.002 24 0 184 0
29APR25 4.20 P 0.000 0.000 0.000 0.019 -0.001 25 0 305 0
29APR25 4.30 P 0.000 0.000 0.000 0.031 -0.002 25 0 104 0
29APR25 4.40 P 0.000 0.000 0.000 0.049 -0.003 25 0 40 0
29APR25 4.50 P 0.070 0.075 0.070 0.073 -0.004 25 54 160 -2
29APR25 4.60 P 0.110 0.111 0.100 0.105 -0.004 24 32 86 +3
29APR25 4.70 P 0.150 0.150 0.150 0.145 -0.007 24 1 76 0
29APR25 4.80 P 0.000 0.000 0.000 0.199 -0.006 25 0 4 0
29APR25 4.90 P 0.000 0.000 0.000 0.261 -0.005 25 0 17 0
29APR25 5.00 P 0.337 0.337 0.337 0.332 -0.007 26 3 9 +3
29APR25 5.25 P 0.000 0.000 0.000 0.522 -0.003 25 0 0 0
29APR25 5.50 P 0.000 0.000 0.000 0.752 -0.001 25 0 0 0
29APR25 5.75 P 0.000 0.000 0.000 1.000 0.000 0 0 0 0
29APR25 6.00 P 0.000 0.000 0.000 1.250 0.000 0 0 0 0
29APR25 6.25 P 0.000 0.000 0.000 1.500 0.000 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 1.750 0.000 0 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 2.000 0.000 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 2.250 0.000 0 0 0 0
29APR25 7.25 P 0.000 0.000 0.000 2.500 0.000 0 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 2.750 0.000 0 0 0 0
29MAY25 3.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29MAY25 3.10 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29MAY25 3.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29MAY25 3.30 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29MAY25 3.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29MAY25 3.50 P 0.000 0.000 0.000 0.001 0.000 26 0 49 0
29MAY25 3.60 P 0.000 0.000 0.000 0.002 0.000 26 0 0 0
29MAY25 3.70 P 0.000 0.000 0.000 0.003 0.000 25 0 21 0
29MAY25 3.80 P 0.000 0.000 0.000 0.006 0.000 25 0 120 0
29MAY25 3.90 P 0.000 0.000 0.000 0.009 -0.001 25 0 50 0
29MAY25 4.00 P 0.000 0.000 0.000 0.015 -0.001 25 0 100 0
29MAY25 4.10 P 0.000 0.000 0.000 0.024 -0.002 25 0 80 0
29MAY25 4.20 P 0.000 0.000 0.000 0.037 -0.002 25 0 0 0
29MAY25 4.30 P 0.000 0.000 0.000 0.054 -0.002 24 0 40 0
29MAY25 4.40 P 0.000 0.000 0.000 0.076 -0.003 24 0 30 0
29MAY25 4.50 P 0.110 0.110 0.099 0.105 -0.003 24 21 66 0
29MAY25 4.60 P 0.000 0.000 0.000 0.140 -0.006 24 0 0 0
29MAY25 4.70 P 0.000 0.000 0.000 0.185 -0.006 25 0 800 0
29MAY25 4.80 P 0.000 0.000 0.000 0.239 -0.005 25 0 0 0
29MAY25 4.90 P 0.000 0.000 0.000 0.300 -0.004 25 0 0 0
29MAY25 5.00 P 0.000 0.000 0.000 0.368 -0.004 26 0 0 0
29MAY25 5.25 P 0.000 0.000 0.000 0.544 -0.002 25 0 0 0
29MAY25 5.50 P 0.000 0.000 0.000 0.761 -0.001 25 0 0 0
29MAY25 5.75 P 0.000 0.000 0.000 1.000 0.000 0 0 0 0
29MAY25 6.00 P 0.000 0.000 0.000 1.250 0.000 0 0 0 0
29MAY25 6.25 P 0.000 0.000 0.000 1.500 0.000 0 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 1.750 0.000 0 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 2.000 0.000 0 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 2.250 0.000 0 0 0 0
29MAY25 7.25 P 0.000 0.000 0.000 2.500 0.000 0 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 2.750 0.000 0 0 0 0
27JUN25 2.00 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
27JUN25 2.10 P 0.000 0.000 0.000 0.001 0.000 53 0 1 0
27JUN25 2.20 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27JUN25 2.30 P 0.000 0.000 0.000 0.001 0.000 48 0 4 0
27JUN25 2.40 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27JUN25 2.50 P 0.000 0.000 0.000 0.001 0.000 42 0 1 0
27JUN25 2.60 P 0.000 0.000 0.000 0.001 0.000 40 0 15 0
27JUN25 2.70 P 0.000 0.000 0.000 0.001 0.000 37 0 2 0
27JUN25 2.80 P 0.000 0.000 0.000 0.001 0.000 35 0 150 0
27JUN25 2.90 P 0.000 0.000 0.000 0.001 0.000 33 0 99 0
27JUN25 3.00 P 0.000 0.000 0.000 0.001 0.000 31 0 73 0
27JUN25 3.10 P 0.000 0.000 0.000 0.001 0.000 29 0 10 0
27JUN25 3.20 P 0.000 0.000 0.000 0.001 0.000 27 0 107 0
27JUN25 3.30 P 0.000 0.000 0.000 0.001 0.000 25 0 209 0
27JUN25 3.40 P 0.000 0.000 0.000 0.001 -0.001 23 0 172 0
27JUN25 3.50 P 0.000 0.000 0.000 0.003 0.000 24 0 34 0
27JUN25 3.60 P 0.000 0.000 0.000 0.005 0.000 24 0 51 0
27JUN25 3.70 P 0.000 0.000 0.000 0.008 -0.001 23 0 122 0
27JUN25 3.80 P 0.000 0.000 0.000 0.013 -0.001 23 0 32 0
27JUN25 3.90 P 0.014 0.014 0.014 0.021 -0.002 23 20 53 +20
27JUN25 4.00 P 0.023 0.023 0.023 0.032 -0.002 23 70 201 +70
27JUN25 4.10 P 0.000 0.000 0.000 0.047 -0.002 23 0 70 0
27JUN25 4.20 P 0.000 0.000 0.000 0.067 -0.002 23 0 40 0
27JUN25 4.30 P 0.000 0.000 0.000 0.091 -0.003 23 0 0 0
27JUN25 4.40 P 0.000 0.000 0.000 0.121 -0.003 23 0 0 0
27JUN25 4.50 P 0.000 0.000 0.000 0.157 -0.003 23 0 0 0
27JUN25 4.60 P 0.000 0.000 0.000 0.200 -0.003 23 0 0 0
27JUN25 4.70 P 0.000 0.000 0.000 0.249 -0.004 23 0 0 0
27JUN25 4.80 P 0.000 0.000 0.000 0.304 -0.003 23 0 0 0
27JUN25 4.90 P 0.000 0.000 0.000 0.364 -0.003 22 0 0 0
27JUN25 5.00 P 0.000 0.000 0.000 0.431 -0.003 22 0 0 0
27JUN25 5.25 P 0.000 0.000 0.000 0.636 -0.002 24 0 0 0
27JUN25 5.50 P 0.000 0.000 0.000 0.851 -0.001 23 0 0 0
27JUN25 5.75 P 0.000 0.000 0.000 1.081 0.000 24 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 1.320 0.000 24 0 0 0
27JUN25 6.25 P 0.000 0.000 0.000 1.563 0.000 23 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 1.809 0.000 23 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 2.056 +0.001 24 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 2.303 0.000 0 0 0 0
27JUN25 7.25 P 0.000 0.000 0.000 2.551 +0.001 26 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 2.798 0.000 0 0 0 0
29SEP25 2.20 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP25 2.30 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP25 2.40 P 0.000 0.000 0.000 0.001 0.000 34 0 1 0
29SEP25 2.50 P 0.000 0.000 0.000 0.001 0.000 32 0 185 0
29SEP25 2.60 P 0.000 0.000 0.000 0.001 0.000 30 0 31 0
29SEP25 2.70 P 0.000 0.000 0.000 0.001 0.000 28 0 37 0
29SEP25 2.80 P 0.000 0.000 0.000 0.001 0.000 26 0 86 0
29SEP25 2.90 P 0.000 0.000 0.000 0.001 0.000 25 0 2 0
29SEP25 3.00 P 0.000 0.000 0.000 0.001 0.000 23 0 8 0
29SEP25 3.10 P 0.000 0.000 0.000 0.002 0.000 23 0 20 0
29SEP25 3.20 P 0.000 0.000 0.000 0.003 -0.001 23 0 29 0
29SEP25 3.30 P 0.000 0.000 0.000 0.006 0.000 24 0 461 0
29SEP25 3.40 P 0.000 0.000 0.000 0.009 -0.001 23 0 444 0
29SEP25 3.50 P 0.000 0.000 0.000 0.013 -0.002 23 0 152 0
29SEP25 3.60 P 0.014 0.014 0.014 0.020 -0.002 23 20 185 +20
29SEP25 3.70 P 0.000 0.000 0.000 0.029 -0.002 23 0 25 0
29SEP25 3.80 P 0.000 0.000 0.000 0.040 -0.003 23 0 1,657 0
29SEP25 3.90 P 0.000 0.000 0.000 0.055 -0.003 23 0 1,805 0
29SEP25 4.00 P 0.086 0.086 0.086 0.070 -0.003 23 2 43 0
29SEP25 4.10 P 0.000 0.000 0.000 0.095 -0.004 23 0 0 0
29SEP25 4.20 P 0.000 0.000 0.000 0.121 -0.005 23 0 0 0
29SEP25 4.30 P 0.000 0.000 0.000 0.151 -0.005 23 0 0 0
29SEP25 4.40 P 0.000 0.000 0.000 0.187 -0.006 23 0 0 0
29SEP25 4.50 P 0.000 0.000 0.000 0.227 -0.006 23 0 0 0
29SEP25 4.60 P 0.000 0.000 0.000 0.272 -0.006 23 0 0 0
29SEP25 4.70 P 0.000 0.000 0.000 0.320 -0.010 23 0 0 0
29SEP25 4.80 P 0.000 0.000 0.000 0.378 +0.004 23 0 0 0
29SEP25 4.90 P 0.000 0.000 0.000 0.439 -0.006 23 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.503 -0.005 23 0 0 0
29SEP25 5.25 P 0.000 0.000 0.000 0.683 -0.005 23 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 0.884 -0.004 23 0 0 0
29SEP25 5.75 P 0.000 0.000 0.000 1.102 -0.003 23 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 1.332 -0.002 23 0 0 0
29SEP25 6.25 P 0.000 0.000 0.000 1.570 -0.001 23 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 1.812 -0.001 23 0 0 0
29SEP25 6.75 P 0.000 0.000 0.000 2.057 0.000 23 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 2.303 0.000 23 0 0 0
29SEP25 7.25 P 0.000 0.000 0.000 2.551 +0.001 25 0 0 0
29SEP25 7.50 P 0.000 0.000 0.000 2.798 0.000 25 0 0 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.002 0.000 23 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.003 -0.001 22 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.005 -0.001 22 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.008 -0.001 22 0 4 0
30DEC25 3.30 P 0.000 0.000 0.000 0.012 -0.001 23 0 2 0
30DEC25 3.40 P 0.000 0.000 0.000 0.017 -0.002 22 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.024 -0.002 22 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.033 -0.002 22 0 123 0
30DEC25 3.70 P 0.000 0.000 0.000 0.045 -0.002 22 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.059 -0.003 22 0 82 0
30DEC25 3.90 P 0.000 0.000 0.000 0.076 -0.003 22 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.095 -0.003 22 0 80 0
30DEC25 4.10 P 0.000 0.000 0.000 0.121 -0.005 22 0 74 0
30DEC25 4.20 P 0.000 0.000 0.000 0.150 -0.005 22 0 0 0
30DEC25 4.30 P 0.000 0.000 0.000 0.183 -0.005 22 0 72 0
30DEC25 4.40 P 0.000 0.000 0.000 0.220 -0.005 22 0 0 0
30DEC25 4.50 P 0.000 0.000 0.000 0.261 -0.006 22 0 0 0
30DEC25 4.60 P 0.000 0.000 0.000 0.306 -0.006 22 0 0 0
30DEC25 4.70 P 0.000 0.000 0.000 0.362 0.000 23 0 0 0
30DEC25 4.80 P 0.000 0.000 0.000 0.411 -0.003 22 0 0 0
30DEC25 4.90 P 0.000 0.000 0.000 0.470 -0.006 22 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.532 -0.006 22 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.706 -0.005 22 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 0.902 -0.004 22 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.115 -0.003 22 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.340 -0.002 22 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.575 -0.001 23 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.815 0.000 23 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.058 -0.001 22 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.304 0.000 22 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.551 0.000 23 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.798 0.000 22 0 0 0
30MAR26 3.40 P 0.000 0.000 0.000 0.029 -0.002 22 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.038 -0.002 22 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.050 -0.003 22 0 2 0
30MAR26 3.70 P 0.000 0.000 0.000 0.065 -0.003 22 0 0 0
30MAR26 3.80 P 0.000 0.000 0.000 0.081 -0.004 22 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.102 -0.004 22 0 1 0
30MAR26 4.00 P 0.115 0.115 0.115 0.125 -0.004 22 40 40 +40
30MAR26 4.10 P 0.000 0.000 0.000 0.152 -0.005 22 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.182 -0.005 22 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.217 -0.006 22 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.254 -0.006 22 0 0 0
30MAR26 4.50 P 0.000 0.000 0.000 0.297 -0.006 22 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.342 -0.006 22 0 190 0
30MAR26 4.70 P 0.000 0.000 0.000 0.393 -0.006 22 0 190 0
30MAR26 4.80 P 0.000 0.000 0.000 0.446 -0.007 22 0 0 0
30MAR26 4.90 P 0.000 0.000 0.000 0.504 -0.006 22 0 0 0
30MAR26 5.00 P 0.000 0.000 0.000 0.566 -0.006 22 0 0 0
30MAR26 5.25 P 0.000 0.000 0.000 0.735 -0.006 22 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.925 -0.004 22 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.132 -0.003 22 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.352 -0.002 22 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.582 -0.001 22 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.819 0.000 22 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.061 +0.001 22 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.306 +0.002 22 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.552 +0.001 22 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.799 +0.001 22 0 0 0
TOTAL PUT 342 20,972 +230
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 ($0.001) CLOSING PRICE HK$ 4.57
28MAR25 1.90 C 0.000 0.000 0.000 2.675 +0.040 121 0 0 0
28MAR25 1.95 C 0.000 0.000 0.000 2.625 +0.040 115 0 0 0
28MAR25 2.00 C 0.000 0.000 0.000 2.575 +0.040 106 0 0 0
28MAR25 2.10 C 0.000 0.000 0.000 2.475 +0.040 0 0 0 0
28MAR25 2.20 C 0.000 0.000 0.000 2.375 +0.039 0 0 0 0
28MAR25 2.30 C 0.000 0.000 0.000 2.276 +0.040 97 0 0 0
28MAR25 2.40 C 0.000 0.000 0.000 2.176 +0.040 85 0 0 0
28MAR25 2.50 C 0.000 0.000 0.000 2.076 +0.040 0 0 0 0
28MAR25 2.60 C 0.000 0.000 0.000 1.976 +0.039 0 0 0 0
28MAR25 2.70 C 0.000 0.000 0.000 1.877 +0.040 76 0 0 0
28MAR25 2.80 C 0.000 0.000 0.000 1.777 +0.040 67 0 0 0
28MAR25 2.90 C 0.000 0.000 0.000 1.677 +0.040 0 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 1.577 +0.039 0 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 1.477 +0.039 0 0 0 0
28MAR25 3.20 C 0.000 0.000 0.000 1.378 +0.040 50 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 1.278 +0.040 39 0 1 0
28MAR25 3.40 C 0.000 0.000 0.000 1.178 +0.039 0 0 1 0
28MAR25 3.50 C 0.000 0.000 0.000 1.078 +0.039 0 0 320 0
28MAR25 3.60 C 0.000 0.000 0.000 0.979 +0.040 35 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 0.879 +0.040 27 0 3,424 0
28MAR25 3.80 C 0.000 0.000 0.000 0.779 +0.039 0 0 32,733 0
28MAR25 3.90 C 0.665 0.665 0.665 0.680 +0.040 26 195 8,805 -195
28MAR25 4.00 C 0.000 0.000 0.000 0.580 +0.039 21 0 10,286 0
28MAR25 4.10 C 0.000 0.000 0.000 0.482 +0.038 22 0 6,826 0
28MAR25 4.20 C 0.416 0.420 0.416 0.383 +0.023 19 31 11,097 -29
28MAR25 4.30 C 0.290 0.290 0.290 0.289 +0.019 19 51 9,214 0
28MAR25 4.40 C 0.200 0.240 0.200 0.211 +0.020 21 500 4,523 -200
28MAR25 4.50 C 0.144 0.155 0.143 0.144 +0.018 22 201 20,528 -200
28MAR25 4.60 C 0.100 0.113 0.090 0.093 +0.015 22 828 5,755 -541
28MAR25 4.70 C 0.054 0.071 0.054 0.056 +0.012 23 1,019 4,086 +188
28MAR25 4.80 C 0.035 0.044 0.033 0.032 +0.009 23 301 4,667 -260
28MAR25 4.90 C 0.023 0.023 0.022 0.016 +0.005 23 104 653 -84
28MAR25 5.00 C 0.015 0.019 0.015 0.008 +0.003 23 750 2,665 -650
28MAR25 5.25 C 0.000 0.000 0.000 0.001 0.000 23 0 270 0
28MAR25 5.50 C 0.001 0.001 0.001 0.001 0.000 30 990 990 +990
28MAR25 5.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAR25 6.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAR25 6.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAR25 6.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 - 59 0 0 -
29APR25 2.60 C 0.000 0.000 0.000 1.985 +0.039 0 0 0 0
29APR25 2.70 C 0.000 0.000 0.000 1.886 +0.040 39 0 0 0
29APR25 2.80 C 0.000 0.000 0.000 1.787 +0.040 45 0 0 0
29APR25 2.90 C 0.000 0.000 0.000 1.687 +0.040 0 0 0 0
29APR25 3.00 C 0.000 0.000 0.000 1.588 +0.040 37 0 0 0
29APR25 3.10 C 0.000 0.000 0.000 1.488 +0.039 0 0 0 0
29APR25 3.20 C 0.000 0.000 0.000 1.389 +0.040 29 0 0 0
29APR25 3.30 C 0.000 0.000 0.000 1.290 +0.040 31 0 0 0
29APR25 3.40 C 0.000 0.000 0.000 1.190 +0.039 0 0 0 0
29APR25 3.50 C 0.000 0.000 0.000 1.091 +0.040 25 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 0.992 +0.040 25 0 230 0
29APR25 3.70 C 0.000 0.000 0.000 0.893 +0.040 23 0 200 0
29APR25 3.80 C 0.000 0.000 0.000 0.795 +0.039 23 0 1,306 0
29APR25 3.90 C 0.000 0.000 0.000 0.698 +0.038 23 0 3,968 0
29APR25 4.00 C 0.000 0.000 0.000 0.603 +0.037 23 15,000 6,538 -8,600
29APR25 4.10 C 0.000 0.000 0.000 0.512 +0.035 23 0 1,512 0
29APR25 4.20 C 0.000 0.000 0.000 0.417 +0.025 20 0 1,040 0
29APR25 4.30 C 0.000 0.000 0.000 0.336 +0.012 20 0 1,209 0
29APR25 4.40 C 0.000 0.000 0.000 0.267 +0.016 21 0 3,281 0
29APR25 4.50 C 0.217 0.217 0.206 0.206 +0.013 22 472 8,718 +472
29APR25 4.60 C 0.149 0.159 0.149 0.155 +0.010 22 64 1,897 0
29APR25 4.70 C 0.000 0.000 0.000 0.115 +0.010 22 0 2,974 0
29APR25 4.80 C 0.000 0.000 0.000 0.085 +0.011 23 0 2,476 0
29APR25 4.90 C 0.073 0.073 0.073 0.060 +0.009 23 13 1,812 0
29APR25 5.00 C 0.000 0.000 0.000 0.040 +0.006 23 0 1,380 0
29APR25 5.25 C 0.000 0.000 0.000 0.013 +0.002 23 0 579 0
29APR25 5.50 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
29APR25 5.75 C 0.007 0.007 0.007 0.001 0.000 23 20 70 +20
29APR25 6.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR25 6.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR25 6.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR25 6.75 C 0.000 0.000 0.000 0.001 - 37 0 0 -
29MAY25 2.80 C 0.000 0.000 0.000 1.796 +0.040 35 0 0 0
29MAY25 2.90 C 0.000 0.000 0.000 1.697 +0.040 33 0 0 0
29MAY25 3.00 C 0.000 0.000 0.000 1.598 +0.040 32 0 0 0
29MAY25 3.10 C 0.000 0.000 0.000 1.498 +0.039 0 0 0 0
29MAY25 3.20 C 0.000 0.000 0.000 1.399 +0.039 0 0 0 0
29MAY25 3.30 C 0.000 0.000 0.000 1.300 +0.039 0 0 0 0
29MAY25 3.40 C 0.000 0.000 0.000 1.202 +0.040 24 0 0 0
29MAY25 3.50 C 0.000 0.000 0.000 1.103 +0.040 22 0 0 0
29MAY25 3.60 C 0.000 0.000 0.000 1.005 +0.039 23 0 0 0
29MAY25 3.70 C 0.000 0.000 0.000 0.908 +0.039 23 0 0 0
29MAY25 3.80 C 0.000 0.000 0.000 0.812 +0.039 22 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 0.718 +0.037 22 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 0.628 +0.037 22 0 30 0
29MAY25 4.10 C 0.000 0.000 0.000 0.541 +0.035 22 0 101 0
29MAY25 4.20 C 0.000 0.000 0.000 0.450 +0.015 20 0 151 0
29MAY25 4.30 C 0.000 0.000 0.000 0.373 +0.016 20 0 30 0
29MAY25 4.40 C 0.000 0.000 0.000 0.308 +0.023 21 0 658 0
29MAY25 4.50 C 0.243 0.243 0.243 0.249 +0.017 21 15,082 15,450 +15,082
29MAY25 4.60 C 0.200 0.203 0.200 0.198 +0.009 21 52 96 +50
29MAY25 4.70 C 0.000 0.000 0.000 0.156 +0.010 22 0 1,285 0
29MAY25 4.80 C 0.000 0.000 0.000 0.121 +0.010 22 0 753 0
29MAY25 4.90 C 0.000 0.000 0.000 0.095 +0.012 22 0 605 0
29MAY25 5.00 C 0.084 0.085 0.084 0.071 +0.010 22 515 640 +500
29MAY25 5.25 C 0.000 0.000 0.000 0.031 +0.005 22 0 1,055 0
29MAY25 5.50 C 0.000 0.000 0.000 0.013 +0.003 23 0 0 0
29MAY25 5.75 C 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
29MAY25 6.00 C 0.010 0.010 0.010 0.002 0.000 23 9 9 +9
29MAY25 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29MAY25 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29MAY25 6.75 C 0.000 0.000 0.000 0.001 - 29 0 0 -
27JUN25 2.10 C 0.000 0.000 0.000 2.496 +0.040 42 0 0 0
27JUN25 2.20 C 0.000 0.000 0.000 2.397 +0.040 0 0 0 0
27JUN25 2.30 C 0.000 0.000 0.000 2.298 +0.039 0 0 0 0
27JUN25 2.40 C 0.000 0.000 0.000 2.200 +0.040 40 0 0 0
27JUN25 2.50 C 0.000 0.000 0.000 2.101 +0.040 35 0 0 0
27JUN25 2.60 C 0.000 0.000 0.000 2.002 +0.040 0 0 0 0
27JUN25 2.70 C 0.000 0.000 0.000 1.903 +0.039 0 0 0 0
27JUN25 2.80 C 0.000 0.000 0.000 1.805 +0.040 32 0 0 0
27JUN25 2.90 C 0.000 0.000 0.000 1.706 +0.040 28 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 1.607 +0.040 0 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 1.508 +0.039 0 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 1.410 +0.040 24 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 1.311 +0.039 21 0 10 0
27JUN25 3.40 C 0.000 0.000 0.000 1.213 +0.039 22 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 1.116 +0.039 23 0 5,960 0
27JUN25 3.60 C 0.000 0.000 0.000 1.019 +0.038 22 0 6,432 0
27JUN25 3.70 C 0.000 0.000 0.000 0.924 +0.037 22 0 515 0
27JUN25 3.80 C 0.000 0.000 0.000 0.831 +0.037 22 0 27,162 0
27JUN25 3.90 C 0.000 0.000 0.000 0.741 +0.036 23 0 744 0
27JUN25 4.00 C 0.000 0.000 0.000 0.654 +0.034 23 0 3,841 0
27JUN25 4.10 C 0.000 0.000 0.000 0.572 +0.032 23 0 2,269 0
27JUN25 4.20 C 0.000 0.000 0.000 0.480 +0.023 21 0 752 0
27JUN25 4.30 C 0.393 0.393 0.393 0.410 +0.024 21 195 2,526 +195
27JUN25 4.40 C 0.000 0.000 0.000 0.347 +0.024 21 0 1,604 0
27JUN25 4.50 C 0.280 0.280 0.280 0.290 +0.021 22 30 963 0
27JUN25 4.60 C 0.241 0.241 0.241 0.239 +0.018 22 90 709 +90
27JUN25 4.70 C 0.000 0.000 0.000 0.195 +0.016 22 0 807 0
27JUN25 4.80 C 0.153 0.153 0.153 0.157 +0.011 22 30 825 +30
27JUN25 4.90 C 0.128 0.128 0.126 0.126 +0.009 22 32 1,360 +30
27JUN25 5.00 C 0.000 0.000 0.000 0.099 +0.004 22 0 1,187 0
27JUN25 5.25 C 0.000 0.000 0.000 0.055 +0.006 23 0 1,216 0
27JUN25 5.50 C 0.000 0.000 0.000 0.027 +0.003 23 0 818 0
27JUN25 5.75 C 0.000 0.000 0.000 0.013 +0.002 23 0 0 0
27JUN25 6.00 C 0.000 0.000 0.000 0.006 +0.001 23 0 0 0
27JUN25 6.25 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
27JUN25 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27JUN25 6.75 C 0.000 0.000 0.000 0.001 - 25 0 0 -
29SEP25 2.10 C 0.000 0.000 0.000 2.498 +0.039 35 0 0 0
29SEP25 2.20 C 0.000 0.000 0.000 2.399 +0.039 0 0 0 0
29SEP25 2.30 C 0.000 0.000 0.000 2.301 +0.040 39 0 0 0
29SEP25 2.40 C 0.000 0.000 0.000 2.202 +0.039 30 0 0 0
29SEP25 2.50 C 0.000 0.000 0.000 2.103 +0.039 0 0 0 0
29SEP25 2.60 C 0.000 0.000 0.000 2.005 +0.040 32 0 0 0
29SEP25 2.70 C 0.000 0.000 0.000 1.906 +0.039 25 0 0 0
29SEP25 2.80 C 0.000 0.000 0.000 1.807 +0.039 0 0 0 0
29SEP25 2.90 C 0.000 0.000 0.000 1.709 +0.039 27 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 1.610 +0.039 20 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 1.511 +0.039 0 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 1.413 +0.039 21 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 1.315 +0.039 22 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 1.217 +0.039 21 0 650 0
29SEP25 3.50 C 0.000 0.000 0.000 1.121 +0.040 22 0 6,121 0
29SEP25 3.60 C 0.000 0.000 0.000 1.025 +0.039 22 0 6,123 0
29SEP25 3.70 C 0.000 0.000 0.000 0.932 +0.039 22 0 10,232 0
29SEP25 3.80 C 0.000 0.000 0.000 0.841 +0.039 22 0 10,463 0
29SEP25 3.90 C 0.000 0.000 0.000 0.753 +0.039 22 0 1,204 0
29SEP25 4.00 C 0.000 0.000 0.000 0.670 +0.039 22 0 4,372 0
29SEP25 4.10 C 0.000 0.000 0.000 0.592 +0.039 22 0 1,393 0
29SEP25 4.20 C 0.000 0.000 0.000 0.506 +0.017 20 0 528 0
29SEP25 4.30 C 0.000 0.000 0.000 0.436 +0.020 20 0 436 0
29SEP25 4.40 C 0.000 0.000 0.000 0.377 +0.023 21 0 399 0
29SEP25 4.50 C 0.000 0.000 0.000 0.324 +0.019 21 0 1,115 0
29SEP25 4.60 C 0.000 0.000 0.000 0.274 +0.014 21 0 664 0
29SEP25 4.70 C 0.000 0.000 0.000 0.233 +0.016 21 0 8 0
29SEP25 4.80 C 0.000 0.000 0.000 0.198 +0.017 21 0 86 0
29SEP25 4.90 C 0.000 0.000 0.000 0.167 +0.018 22 0 68 0
29SEP25 5.00 C 0.143 0.143 0.143 0.139 +0.017 22 30 40 +30
29SEP25 5.25 C 0.000 0.000 0.000 0.088 +0.015 22 0 0 0
29SEP25 5.50 C 0.000 0.000 0.000 0.053 +0.012 22 0 100 0
29SEP25 5.75 C 0.000 0.000 0.000 0.031 +0.008 22 0 0 0
29SEP25 6.00 C 0.000 0.000 0.000 0.017 +0.005 22 0 0 0
29SEP25 6.25 C 0.000 0.000 0.000 0.010 +0.003 22 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
29SEP25 6.75 C 0.000 0.000 0.000 0.003 - 22 0 0 -
30DEC25 2.40 C 0.000 0.000 0.000 2.202 +0.039 0 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 2.103 +0.039 0 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 2.005 +0.040 28 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.906 +0.039 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.807 +0.039 0 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.709 +0.039 23 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.610 +0.039 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.512 +0.040 21 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.414 +0.040 21 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.316 +0.039 20 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.220 +0.040 21 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.125 +0.039 21 0 480 0
30DEC25 3.60 C 0.000 0.000 0.000 1.032 +0.039 21 0 114 0
30DEC25 3.70 C 0.000 0.000 0.000 0.942 +0.038 21 0 500 0
30DEC25 3.80 C 0.000 0.000 0.000 0.856 +0.037 21 0 558 0
30DEC25 3.90 C 0.000 0.000 0.000 0.774 +0.036 21 0 764 0
30DEC25 4.00 C 0.000 0.000 0.000 0.696 +0.034 21 0 2,567 0
30DEC25 4.10 C 0.000 0.000 0.000 0.623 +0.033 21 0 635 0
30DEC25 4.20 C 0.000 0.000 0.000 0.539 +0.023 19 0 16 0
30DEC25 4.30 C 0.000 0.000 0.000 0.478 +0.024 20 0 1,100 0
30DEC25 4.40 C 0.410 0.410 0.406 0.423 +0.024 20 207 1,276 0
30DEC25 4.50 C 0.000 0.000 0.000 0.373 +0.020 20 0 7,592 0
30DEC25 4.60 C 0.000 0.000 0.000 0.326 +0.020 20 0 2,174 0
30DEC25 4.70 C 0.000 0.000 0.000 0.286 +0.014 20 0 159 0
30DEC25 4.80 C 0.000 0.000 0.000 0.247 +0.010 20 0 196 0
30DEC25 4.90 C 0.000 0.000 0.000 0.216 +0.010 20 0 601 0
30DEC25 5.00 C 0.000 0.000 0.000 0.189 +0.010 21 0 632 0
30DEC25 5.25 C 0.000 0.000 0.000 0.134 +0.013 21 0 1,012 0
30DEC25 5.50 C 0.000 0.000 0.000 0.089 +0.010 21 0 1 0
30DEC25 5.75 C 0.000 0.000 0.000 0.058 +0.008 21 0 182 0
30DEC25 6.00 C 0.000 0.000 0.000 0.037 +0.005 21 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 0.023 +0.003 21 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 0.014 +0.002 21 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.009 - 21 0 0 -
30MAR26 3.20 C 0.000 0.000 0.000 1.416 +0.039 21 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.320 +0.037 20 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.227 +0.037 20 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.137 +0.037 20 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.050 +0.036 20 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.967 +0.037 20 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.888 +0.036 20 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 0.812 +0.034 21 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.720 +0.012 19 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.674 +0.032 20 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.593 +0.031 19 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.536 +0.029 19 0 10 0
30MAR26 4.40 C 0.000 0.000 0.000 0.483 +0.029 20 0 970 0
30MAR26 4.50 C 0.000 0.000 0.000 0.434 +0.027 20 0 970 0
30MAR26 4.60 C 0.000 0.000 0.000 0.388 +0.026 20 0 160 0
30MAR26 4.70 C 0.000 0.000 0.000 0.346 +0.023 20 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.307 +0.023 20 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.273 +0.021 20 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.241 +0.020 20 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.174 +0.016 20 0 95 0
30MAR26 5.50 C 0.000 0.000 0.000 0.124 +0.006 20 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 0.092 +0.010 21 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 0.064 +0.008 21 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.044 +0.006 21 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.029 +0.005 21 0 0 0
30MAR26 6.75 C 0.000 0.000 0.000 0.019 - 20 0 0 -
TOTAL CALL 36,811 313,363 +6,927
28MAR25 1.90 P 0.000 0.000 0.000 0.001 0.000 133 0 0 0
28MAR25 1.95 P 0.000 0.000 0.000 0.001 0.000 129 0 3 0
28MAR25 2.00 P 0.000 0.000 0.000 0.001 0.000 125 0 86 0
28MAR25 2.10 P 0.000 0.000 0.000 0.001 0.000 118 0 3 0
28MAR25 2.20 P 0.000 0.000 0.000 0.001 0.000 112 0 62 0
28MAR25 2.30 P 0.000 0.000 0.000 0.001 0.000 106 0 71 0
28MAR25 2.40 P 0.000 0.000 0.000 0.001 0.000 100 0 167 0
28MAR25 2.50 P 0.000 0.000 0.000 0.001 0.000 94 0 189 0
28MAR25 2.60 P 0.000 0.000 0.000 0.001 0.000 88 0 1,873 0
28MAR25 2.70 P 0.000 0.000 0.000 0.001 0.000 82 0 3,574 0
28MAR25 2.80 P 0.000 0.000 0.000 0.001 0.000 77 0 2,659 0
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 72 0 3,030 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 67 0 5,510 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 62 0 6,316 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 57 0 7,700 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 53 0 11,934 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 49 0 28,590 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 44 0 18,284 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 40 0 7,749 0
28MAR25 3.70 P 0.001 0.001 0.001 0.001 0.000 36 990 17,621 +50
28MAR25 3.80 P 0.002 0.004 0.002 0.001 0.000 32 1,810 20,820 -10
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 7,852 0
28MAR25 4.00 P 0.005 0.005 0.005 0.001 0.000 24 8 6,363 -8
28MAR25 4.10 P 0.007 0.008 0.007 0.003 -0.001 24 1,132 16,057 +232
28MAR25 4.20 P 0.014 0.015 0.010 0.008 -0.002 24 909 5,452 -642
28MAR25 4.30 P 0.020 0.022 0.020 0.018 -0.004 23 690 6,460 +145
28MAR25 4.40 P 0.039 0.040 0.039 0.038 -0.008 23 530 12,181 -85
28MAR25 4.50 P 0.070 0.074 0.058 0.070 -0.010 23 220 3,703 +220
28MAR25 4.60 P 0.120 0.125 0.100 0.119 -0.014 24 792 3,034 +784
28MAR25 4.70 P 0.170 0.170 0.170 0.183 -0.021 24 90 142 +90
28MAR25 4.80 P 0.000 0.000 0.000 0.260 -0.024 25 0 0 0
28MAR25 4.90 P 0.000 0.000 0.000 0.338 -0.036 23 0 0 0
28MAR25 5.00 P 0.000 0.000 0.000 0.432 -0.038 23 0 0 0
28MAR25 5.25 P 0.000 0.000 0.000 0.680 -0.040 0 0 0 0
28MAR25 5.50 P 0.000 0.000 0.000 0.930 -0.040 0 0 0 0
28MAR25 5.75 P 0.000 0.000 0.000 1.180 -0.040 0 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 1.430 -0.040 0 0 0 0
28MAR25 6.25 P 0.000 0.000 0.000 1.680 -0.040 0 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 1.930 -0.040 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 2.180 - 0 0 0 -
29APR25 2.60 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR25 2.70 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR25 2.80 P 0.000 0.000 0.000 0.001 0.000 49 0 500 0
29APR25 2.90 P 0.000 0.000 0.000 0.001 0.000 46 0 600 0
29APR25 3.00 P 0.000 0.000 0.000 0.001 0.000 43 0 200 0
29APR25 3.10 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR25 3.20 P 0.000 0.000 0.000 0.001 0.000 37 0 280 0
29APR25 3.30 P 0.000 0.000 0.000 0.001 0.000 34 0 576 0
29APR25 3.40 P 0.000 0.000 0.000 0.001 0.000 31 0 686 0
29APR25 3.50 P 0.000 0.000 0.000 0.001 0.000 28 0 1,237 0
29APR25 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 4,559 0
29APR25 3.70 P 0.000 0.000 0.000 0.001 -0.001 23 0 2,219 0
29APR25 3.80 P 0.000 0.000 0.000 0.003 0.000 24 0 4,387 0
29APR25 3.90 P 0.000 0.000 0.000 0.005 -0.002 23 0 721 0
29APR25 4.00 P 0.000 0.000 0.000 0.010 -0.002 23 0 11,922 0
29APR25 4.10 P 0.022 0.022 0.019 0.018 -0.005 23 1,016 3,239 +32
29APR25 4.20 P 0.034 0.034 0.034 0.032 -0.005 23 90 477 -50
29APR25 4.30 P 0.050 0.054 0.048 0.053 -0.006 23 400 950 +100
29APR25 4.40 P 0.086 0.086 0.075 0.081 -0.010 23 1,235 2,257 +811
29APR25 4.50 P 0.124 0.124 0.108 0.121 -0.013 23 859 798 +659
29APR25 4.60 P 0.168 0.173 0.165 0.171 -0.012 23 380 450 +360
29APR25 4.70 P 0.000 0.000 0.000 0.230 -0.013 24 0 0 0
29APR25 4.80 P 0.328 0.328 0.328 0.299 -0.029 24 1 1 +1
29APR25 4.90 P 0.000 0.000 0.000 0.366 -0.032 23 0 0 0
29APR25 5.00 P 0.000 0.000 0.000 0.449 -0.035 23 0 0 0
29APR25 5.25 P 0.000 0.000 0.000 0.681 -0.039 23 0 0 0
29APR25 5.50 P 0.000 0.000 0.000 0.930 -0.040 0 0 0 0
29APR25 5.75 P 0.000 0.000 0.000 1.180 -0.040 0 0 0 0
29APR25 6.00 P 0.000 0.000 0.000 1.430 -0.040 0 0 0 0
29APR25 6.25 P 0.000 0.000 0.000 1.680 -0.040 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 1.930 -0.040 0 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 2.180 - 0 0 0 -
29MAY25 2.80 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29MAY25 2.90 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29MAY25 3.00 P 0.000 0.000 0.000 0.001 0.000 34 0 200 0
29MAY25 3.10 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29MAY25 3.20 P 0.000 0.000 0.000 0.001 0.000 30 0 200 0
29MAY25 3.30 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29MAY25 3.40 P 0.000 0.000 0.000 0.001 0.000 25 0 420 0
29MAY25 3.50 P 0.000 0.000 0.000 0.001 0.000 23 0 576 0
29MAY25 3.60 P 0.008 0.008 0.008 0.002 -0.001 23 30 691 +30
29MAY25 3.70 P 0.000 0.000 0.000 0.004 -0.001 23 0 233 0
29MAY25 3.80 P 0.000 0.000 0.000 0.007 -0.001 22 0 480 0
29MAY25 3.90 P 0.000 0.000 0.000 0.013 -0.002 22 0 265 0
29MAY25 4.00 P 0.024 0.024 0.024 0.022 -0.003 23 50 1,387 0
29MAY25 4.10 P 0.000 0.000 0.000 0.035 -0.003 22 0 988 0
29MAY25 4.20 P 0.000 0.000 0.000 0.053 -0.004 22 0 565 0
29MAY25 4.30 P 0.000 0.000 0.000 0.074 -0.010 22 0 620 0
29MAY25 4.40 P 0.113 0.113 0.109 0.109 -0.008 22 20 945 -20
29MAY25 4.50 P 0.150 0.150 0.150 0.151 -0.008 23 199 522 +199
29MAY25 4.60 P 0.195 0.195 0.195 0.202 -0.012 23 99 99 +99
29MAY25 4.70 P 0.000 0.000 0.000 0.260 -0.015 23 0 0 0
29MAY25 4.80 P 0.000 0.000 0.000 0.326 -0.026 23 0 0 0
29MAY25 4.90 P 0.000 0.000 0.000 0.388 -0.028 22 0 0 0
29MAY25 5.00 P 0.000 0.000 0.000 0.466 -0.031 22 0 0 0
29MAY25 5.25 P 0.000 0.000 0.000 0.686 -0.037 22 0 0 0
29MAY25 5.50 P 0.000 0.000 0.000 0.930 -0.040 0 0 0 0
29MAY25 5.75 P 0.000 0.000 0.000 1.180 -0.040 0 0 0 0
29MAY25 6.00 P 0.000 0.000 0.000 1.430 -0.040 0 0 0 0
29MAY25 6.25 P 0.000 0.000 0.000 1.680 -0.040 0 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 1.930 -0.040 0 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 2.180 - 0 0 0 -
27JUN25 2.10 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
27JUN25 2.20 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
27JUN25 2.30 P 0.000 0.000 0.000 0.001 0.000 47 0 8 0
27JUN25 2.40 P 0.000 0.000 0.000 0.001 0.000 44 0 224 0
27JUN25 2.50 P 0.000 0.000 0.000 0.001 0.000 42 0 115 0
27JUN25 2.60 P 0.000 0.000 0.000 0.001 0.000 39 0 1,171 0
27JUN25 2.70 P 0.000 0.000 0.000 0.001 0.000 37 0 837 0
27JUN25 2.80 P 0.000 0.000 0.000 0.001 0.000 34 0 1,719 0
27JUN25 2.90 P 0.000 0.000 0.000 0.001 0.000 32 0 767 0
27JUN25 3.00 P 0.000 0.000 0.000 0.001 0.000 30 0 1,361 0
27JUN25 3.10 P 0.000 0.000 0.000 0.001 0.000 28 0 676 0
27JUN25 3.20 P 0.000 0.000 0.000 0.001 0.000 26 0 12,365 0
27JUN25 3.30 P 0.000 0.000 0.000 0.001 0.000 24 0 3,699 0
27JUN25 3.40 P 0.000 0.000 0.000 0.002 0.000 24 0 22,238 0
27JUN25 3.50 P 0.009 0.009 0.009 0.003 -0.001 23 200 7,099 +200
27JUN25 3.60 P 0.000 0.000 0.000 0.005 -0.002 23 0 2,001 0
27JUN25 3.70 P 0.000 0.000 0.000 0.009 -0.002 23 0 1,780 0
27JUN25 3.80 P 0.000 0.000 0.000 0.015 -0.003 23 0 12,587 0
27JUN25 3.90 P 0.000 0.000 0.000 0.024 -0.004 23 0 958 0
27JUN25 4.00 P 0.000 0.000 0.000 0.036 -0.006 23 0 1,118 0
27JUN25 4.10 P 0.000 0.000 0.000 0.054 -0.004 23 0 228 0
27JUN25 4.20 P 0.000 0.000 0.000 0.073 -0.008 22 0 642 0
27JUN25 4.30 P 0.099 0.100 0.099 0.100 -0.010 22 60 2,353 +60
27JUN25 4.40 P 0.000 0.000 0.000 0.138 -0.009 23 0 30 0
27JUN25 4.50 P 0.170 0.170 0.170 0.183 -0.006 23 30 560 +30
27JUN25 4.60 P 0.233 0.233 0.222 0.232 -0.020 23 75 105 +75
27JUN25 4.70 P 0.276 0.276 0.276 0.289 -0.023 23 30 30 +30
27JUN25 4.80 P 0.000 0.000 0.000 0.352 -0.028 24 0 0 0
27JUN25 4.90 P 0.000 0.000 0.000 0.411 -0.029 23 0 0 0
27JUN25 5.00 P 0.000 0.000 0.000 0.486 -0.031 23 0 0 0
27JUN25 5.25 P 0.000 0.000 0.000 0.695 -0.036 23 0 0 0
27JUN25 5.50 P 0.000 0.000 0.000 0.930 -0.040 0 0 0 0
27JUN25 5.75 P 0.000 0.000 0.000 1.180 -0.040 0 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 1.430 -0.040 0 0 0 0
27JUN25 6.25 P 0.000 0.000 0.000 1.680 -0.040 0 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 1.930 -0.040 0 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 2.180 - 0 0 0 -
29SEP25 2.10 P 0.000 0.000 0.000 0.001 0.000 38 0 10 0
29SEP25 2.20 P 0.000 0.000 0.000 0.001 0.000 36 0 822 0
29SEP25 2.30 P 0.000 0.000 0.000 0.001 0.000 34 0 245 0
29SEP25 2.40 P 0.000 0.000 0.000 0.001 0.000 32 0 100 0
29SEP25 2.50 P 0.000 0.000 0.000 0.001 0.000 30 0 324 0
29SEP25 2.60 P 0.000 0.000 0.000 0.001 0.000 28 0 291 0
29SEP25 2.70 P 0.000 0.000 0.000 0.001 0.000 26 0 707 0
29SEP25 2.80 P 0.000 0.000 0.000 0.001 0.000 24 0 445 0
29SEP25 2.90 P 0.000 0.000 0.000 0.001 0.000 23 0 330 0
29SEP25 3.00 P 0.000 0.000 0.000 0.001 0.000 21 0 618 0
29SEP25 3.10 P 0.000 0.000 0.000 0.002 0.000 21 0 494 0
29SEP25 3.20 P 0.000 0.000 0.000 0.004 0.000 22 0 493 0
29SEP25 3.30 P 0.000 0.000 0.000 0.007 +0.001 22 0 2,434 0
29SEP25 3.40 P 0.000 0.000 0.000 0.011 +0.001 22 0 1,131 0
29SEP25 3.50 P 0.000 0.000 0.000 0.017 +0.001 22 0 6,073 0
29SEP25 3.60 P 0.000 0.000 0.000 0.026 +0.001 22 0 10,771 0
29SEP25 3.70 P 0.000 0.000 0.000 0.035 -0.001 21 0 11,934 0
29SEP25 3.80 P 0.000 0.000 0.000 0.049 0.000 21 0 12,127 0
29SEP25 3.90 P 0.061 0.061 0.059 0.066 0.000 21 130 266 +130
29SEP25 4.00 P 0.082 0.082 0.082 0.088 0.000 21 20 766 +20
29SEP25 4.10 P 0.000 0.000 0.000 0.115 -0.001 21 0 261 0
29SEP25 4.20 P 0.000 0.000 0.000 0.147 -0.003 21 0 66 0
29SEP25 4.30 P 0.000 0.000 0.000 0.183 -0.005 21 0 9 0
29SEP25 4.40 P 0.226 0.226 0.221 0.226 -0.008 21 20 87 +20
29SEP25 4.50 P 0.278 0.281 0.271 0.281 -0.005 22 232 276 +232
29SEP25 4.60 P 0.000 0.000 0.000 0.340 -0.005 22 0 30 0
29SEP25 4.70 P 0.000 0.000 0.000 0.407 -0.005 22 0 0 0
29SEP25 4.80 P 0.000 0.000 0.000 0.467 -0.010 22 0 0 0
29SEP25 4.90 P 0.000 0.000 0.000 0.529 -0.018 22 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.603 -0.019 22 0 0 0
29SEP25 5.25 P 0.000 0.000 0.000 0.802 -0.026 22 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 1.020 -0.030 22 0 0 0
29SEP25 5.75 P 0.000 0.000 0.000 1.250 -0.033 22 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 1.487 -0.035 22 0 0 0
29SEP25 6.25 P 0.000 0.000 0.000 1.728 -0.037 21 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 1.972 -0.038 21 0 0 0
29SEP25 6.75 P 0.000 0.000 0.000 2.218 - 22 0 0 -
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 27 0 488 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 25 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 24 0 174 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 22 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 21 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.002 0.000 21 0 1,803 0
30DEC25 3.00 P 0.000 0.000 0.000 0.003 0.000 20 0 1,586 0
30DEC25 3.10 P 0.000 0.000 0.000 0.005 -0.001 20 0 824 0
30DEC25 3.20 P 0.000 0.000 0.000 0.009 0.000 21 0 689 0
30DEC25 3.30 P 0.000 0.000 0.000 0.013 -0.001 21 0 190 0
30DEC25 3.40 P 0.000 0.000 0.000 0.019 -0.002 21 0 1,000 0
30DEC25 3.50 P 0.000 0.000 0.000 0.028 0.000 21 0 2,206 0
30DEC25 3.60 P 0.000 0.000 0.000 0.037 -0.004 21 0 1,242 0
30DEC25 3.70 P 0.000 0.000 0.000 0.051 -0.004 21 0 941 0
30DEC25 3.80 P 0.000 0.000 0.000 0.068 -0.003 21 0 363 0
30DEC25 3.90 P 0.000 0.000 0.000 0.088 -0.004 21 0 548 0
30DEC25 4.00 P 0.000 0.000 0.000 0.113 -0.005 21 0 8,095 0
30DEC25 4.10 P 0.000 0.000 0.000 0.140 -0.008 20 0 0 0
30DEC25 4.20 P 0.000 0.000 0.000 0.174 -0.008 20 0 2,000 0
30DEC25 4.30 P 0.000 0.000 0.000 0.216 -0.008 21 0 2,000 0
30DEC25 4.40 P 0.000 0.000 0.000 0.264 -0.006 21 0 1,010 0
30DEC25 4.50 P 0.000 0.000 0.000 0.318 -0.010 21 0 3,010 0
30DEC25 4.60 P 0.000 0.000 0.000 0.374 -0.012 21 0 2,010 0
30DEC25 4.70 P 0.000 0.000 0.000 0.435 -0.011 21 0 0 0
30DEC25 4.80 P 0.000 0.000 0.000 0.499 -0.012 22 0 0 0
30DEC25 4.90 P 0.000 0.000 0.000 0.553 -0.022 21 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.624 -0.025 21 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.818 -0.029 21 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 1.030 -0.033 21 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.256 -0.035 21 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.490 -0.037 21 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.729 -0.039 21 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.972 -0.039 20 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.218 - 22 0 0 -
30MAR26 3.20 P 0.000 0.000 0.000 0.015 0.000 21 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.021 -0.001 21 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.029 -0.001 20 0 30 0
30MAR26 3.50 P 0.000 0.000 0.000 0.041 -0.002 21 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.055 -0.002 21 0 0 0
30MAR26 3.70 P 0.000 0.000 0.000 0.071 -0.003 21 0 0 0
30MAR26 3.80 P 0.000 0.000 0.000 0.092 -0.004 21 0 3 0
30MAR26 3.90 P 0.000 0.000 0.000 0.115 -0.005 21 0 0 0
30MAR26 4.00 P 0.142 0.145 0.142 0.143 -0.006 21 80 80 +80
30MAR26 4.10 P 0.000 0.000 0.000 0.175 -0.008 21 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.212 -0.008 21 0 10 0
30MAR26 4.30 P 0.000 0.000 0.000 0.253 -0.010 21 0 10 0
30MAR26 4.40 P 0.000 0.000 0.000 0.298 -0.011 21 0 2,470 0
30MAR26 4.50 P 0.000 0.000 0.000 0.348 -0.015 21 0 2,470 0
30MAR26 4.60 P 0.000 0.000 0.000 0.403 -0.015 21 0 0 0
30MAR26 4.70 P 0.000 0.000 0.000 0.462 -0.018 21 0 0 0
30MAR26 4.80 P 0.000 0.000 0.000 0.525 -0.020 21 0 0 0
30MAR26 4.90 P 0.000 0.000 0.000 0.576 -0.021 20 0 0 0
30MAR26 5.00 P 0.000 0.000 0.000 0.646 -0.022 21 0 0 0
30MAR26 5.25 P 0.000 0.000 0.000 0.835 -0.026 21 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.042 -0.030 20 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.264 -0.032 21 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.495 -0.034 21 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.733 -0.035 21 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.975 -0.036 21 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.219 - 21 0 0 -
TOTAL PUT 12,427 402,905 +3,874
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 6.83
28MAR25 3.50 C 0.000 0.000 0.000 3.338 +0.049 0 0 0 0
28MAR25 3.60 C 0.000 0.000 0.000 3.239 +0.050 85 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 3.139 +0.050 72 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 3.039 +0.049 0 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 2.939 +0.049 0 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 2.840 +0.050 72 0 0 0
28MAR25 4.10 C 0.000 0.000 0.000 2.740 +0.050 63 0 0 0
28MAR25 4.20 C 0.000 0.000 0.000 2.640 +0.049 0 0 0 0
28MAR25 4.30 C 0.000 0.000 0.000 2.540 +0.049 0 0 0 0
28MAR25 4.40 C 0.000 0.000 0.000 2.441 +0.050 61 0 0 0
28MAR25 4.50 C 0.000 0.000 0.000 2.341 +0.050 53 0 0 0
28MAR25 4.60 C 0.000 0.000 0.000 2.241 +0.049 0 0 0 0
28MAR25 4.70 C 0.000 0.000 0.000 2.141 +0.049 0 0 0 0
28MAR25 4.80 C 0.000 0.000 0.000 2.042 +0.050 50 0 0 0
28MAR25 4.90 C 0.000 0.000 0.000 1.942 +0.050 44 0 0 0
28MAR25 5.00 C 0.000 0.000 0.000 1.842 +0.049 0 0 0 0
28MAR25 5.25 C 0.000 0.000 0.000 1.593 +0.050 37 0 0 0
28MAR25 5.50 C 0.000 0.000 0.000 1.343 +0.049 0 0 5,210 0
28MAR25 5.75 C 0.000 0.000 0.000 1.094 +0.049 23 0 3,964 0
28MAR25 6.00 C 0.000 0.000 0.000 0.845 +0.050 20 0 34,637 0
28MAR25 6.25 C 0.585 0.590 0.585 0.592 +0.029 0 60 17,710 -60
28MAR25 6.50 C 0.338 0.378 0.338 0.368 +0.030 19 304 19,836 -300
28MAR25 6.75 C 0.180 0.208 0.175 0.196 +0.017 21 1,202 24,729 +751
28MAR25 7.00 C 0.085 0.101 0.079 0.090 +0.015 22 1,079 28,984 +182
28MAR25 7.25 C 0.035 0.046 0.035 0.031 +0.006 22 506 15,215 +8
28MAR25 7.50 C 0.014 0.021 0.014 0.009 +0.002 22 803 8,927 +83
28MAR25 7.75 C 0.000 0.000 0.000 0.002 0.000 22 0 3,683 0
28MAR25 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 1,678 0
28MAR25 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 251 0
28MAR25 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 129 0
28MAR25 8.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAR25 9.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAR25 9.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAR25 9.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAR25 9.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR25 4.20 C 0.000 0.000 0.000 2.655 +0.050 40 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 2.555 +0.049 0 0 0 0
29APR25 4.40 C 0.000 0.000 0.000 2.456 +0.049 0 0 0 0
29APR25 4.50 C 0.000 0.000 0.000 2.357 +0.050 37 0 0 0
29APR25 4.60 C 0.000 0.000 0.000 2.257 +0.049 0 0 1 0
29APR25 4.70 C 0.000 0.000 0.000 2.158 +0.050 32 0 0 0
29APR25 4.80 C 0.000 0.000 0.000 2.058 +0.049 0 0 0 0
29APR25 4.90 C 0.000 0.000 0.000 1.959 +0.049 24 0 0 0
29APR25 5.00 C 0.000 0.000 0.000 1.860 +0.050 29 0 0 0
29APR25 5.25 C 0.000 0.000 0.000 1.611 +0.049 0 0 0 0
29APR25 5.50 C 0.000 0.000 0.000 1.363 +0.049 21 0 30 0
29APR25 5.75 C 0.000 0.000 0.000 1.118 +0.048 22 0 3,162 0
29APR25 6.00 C 0.000 0.000 0.000 0.860 +0.020 0 0 5,057 0
29APR25 6.25 C 0.639 0.639 0.638 0.643 +0.028 19 30 1,216 0
29APR25 6.50 C 0.000 0.000 0.000 0.447 +0.021 21 0 1,654 0
29APR25 6.75 C 0.274 0.274 0.274 0.291 +0.017 21 2 4,692 0
29APR25 7.00 C 0.185 0.190 0.181 0.186 +0.019 23 118 3,778 +9
29APR25 7.25 C 0.112 0.115 0.112 0.103 +0.012 22 74 1,984 +74
29APR25 7.50 C 0.065 0.073 0.064 0.053 +0.007 22 655 2,483 +655
29APR25 7.75 C 0.038 0.043 0.038 0.025 +0.004 22 140 1,283 +20
29APR25 8.00 C 0.000 0.000 0.000 0.011 +0.002 22 0 1,722 0
29APR25 8.25 C 0.000 0.000 0.000 0.005 +0.001 23 0 251 0
29APR25 8.50 C 0.000 0.000 0.000 0.002 0.000 23 0 9 0
29APR25 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR25 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR25 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR25 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR25 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29MAY25 4.30 C 0.000 0.000 0.000 2.570 +0.050 34 0 0 0
29MAY25 4.40 C 0.000 0.000 0.000 2.470 +0.049 0 0 0 0
29MAY25 4.50 C 0.000 0.000 0.000 2.371 +0.049 0 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 2.272 +0.049 0 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 2.173 +0.049 0 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 2.074 +0.049 0 0 0 0
29MAY25 4.90 C 0.000 0.000 0.000 1.975 +0.049 0 0 0 0
29MAY25 5.00 C 0.000 0.000 0.000 1.876 +0.049 20 0 0 0
29MAY25 5.25 C 0.000 0.000 0.000 1.630 +0.049 23 0 0 0
29MAY25 5.50 C 0.000 0.000 0.000 1.387 +0.050 23 0 0 0
29MAY25 5.75 C 0.000 0.000 0.000 1.149 +0.048 23 0 0 0
29MAY25 6.00 C 0.900 0.900 0.900 0.912 +0.035 21 20 469 +20
29MAY25 6.25 C 0.690 0.690 0.690 0.701 +0.050 21 2 646 +2
29MAY25 6.50 C 0.000 0.000 0.000 0.519 +0.026 22 0 413 0
29MAY25 6.75 C 0.359 0.359 0.359 0.371 +0.023 22 23 1,119 0
29MAY25 7.00 C 0.249 0.249 0.245 0.254 +0.016 23 119 818 +119
29MAY25 7.25 C 0.000 0.000 0.000 0.173 +0.020 23 0 710 0
29MAY25 7.50 C 0.000 0.000 0.000 0.111 +0.018 24 0 376 0
29MAY25 7.75 C 0.000 0.000 0.000 0.066 +0.012 23 0 306 0
29MAY25 8.00 C 0.000 0.000 0.000 0.038 +0.008 23 0 410 0
29MAY25 8.25 C 0.000 0.000 0.000 0.021 +0.005 23 0 191 0
29MAY25 8.50 C 0.000 0.000 0.000 0.011 +0.002 23 0 126 0
29MAY25 8.75 C 0.000 0.000 0.000 0.006 +0.002 23 0 0 0
29MAY25 9.00 C 0.000 0.000 0.000 0.003 +0.001 23 0 11 0
29MAY25 9.25 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
29MAY25 9.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29MAY25 9.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27JUN25 3.90 C 0.000 0.000 0.000 2.978 +0.049 0 0 0 0
27JUN25 4.00 C 0.000 0.000 0.000 2.879 +0.049 0 0 0 0
27JUN25 4.10 C 0.000 0.000 0.000 2.781 +0.050 31 0 0 0
27JUN25 4.20 C 0.000 0.000 0.000 2.682 +0.050 28 0 0 0
27JUN25 4.30 C 0.000 0.000 0.000 2.583 +0.049 0 0 0 0
27JUN25 4.40 C 0.000 0.000 0.000 2.484 +0.049 0 0 0 0
27JUN25 4.50 C 0.000 0.000 0.000 2.386 +0.050 26 0 10 0
27JUN25 4.60 C 0.000 0.000 0.000 2.287 +0.050 24 0 0 0
27JUN25 4.70 C 0.000 0.000 0.000 2.188 +0.049 18 0 0 0
27JUN25 4.80 C 0.000 0.000 0.000 2.090 +0.050 24 0 0 0
27JUN25 4.90 C 0.000 0.000 0.000 1.992 +0.050 24 0 0 0
27JUN25 5.00 C 0.000 0.000 0.000 1.894 +0.050 24 0 50 0
27JUN25 5.25 C 0.000 0.000 0.000 1.650 +0.049 23 0 10 0
27JUN25 5.50 C 0.000 0.000 0.000 1.412 +0.049 23 0 9,297 0
27JUN25 5.75 C 0.000 0.000 0.000 1.183 +0.048 24 0 7,013 0
27JUN25 6.00 C 0.000 0.000 0.000 0.938 +0.021 20 0 15,864 0
27JUN25 6.25 C 0.000 0.000 0.000 0.746 +0.029 21 0 8,547 0
27JUN25 6.50 C 0.000 0.000 0.000 0.577 +0.030 22 0 3,625 0
27JUN25 6.75 C 0.405 0.405 0.405 0.434 +0.029 23 67 5,507 0
27JUN25 7.00 C 0.315 0.315 0.315 0.316 +0.022 23 4 7,012 0
27JUN25 7.25 C 0.000 0.000 0.000 0.224 +0.015 23 0 2,310 0
27JUN25 7.50 C 0.165 0.165 0.165 0.157 +0.014 23 10 693 0
27JUN25 7.75 C 0.000 0.000 0.000 0.109 +0.015 24 0 1,800 0
27JUN25 8.00 C 0.000 0.000 0.000 0.071 +0.011 24 0 1,236 0
27JUN25 8.25 C 0.000 0.000 0.000 0.045 +0.008 24 0 699 0
27JUN25 8.50 C 0.000 0.000 0.000 0.028 +0.006 24 0 332 0
27JUN25 8.75 C 0.000 0.000 0.000 0.017 +0.004 24 0 146 0
27JUN25 9.00 C 0.000 0.000 0.000 0.010 +0.002 24 0 30 0
27JUN25 9.25 C 0.000 0.000 0.000 0.006 +0.001 24 0 0 0
27JUN25 9.50 C 0.000 0.000 0.000 0.003 0.000 23 0 200 0
27JUN25 9.75 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29SEP25 3.90 C 0.000 0.000 0.000 2.980 +0.049 0 0 0 0
29SEP25 4.00 C 0.000 0.000 0.000 2.882 +0.049 31 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 2.783 +0.049 28 0 0 0
29SEP25 4.20 C 0.000 0.000 0.000 2.684 +0.049 0 0 0 0
29SEP25 4.30 C 0.000 0.000 0.000 2.585 +0.048 0 0 0 0
29SEP25 4.40 C 0.000 0.000 0.000 2.487 +0.049 25 0 0 0
29SEP25 4.50 C 0.000 0.000 0.000 2.388 +0.048 21 0 0 0
29SEP25 4.60 C 0.000 0.000 0.000 2.290 +0.049 25 0 0 0
29SEP25 4.70 C 0.000 0.000 0.000 2.191 +0.048 23 0 0 0
29SEP25 4.80 C 0.000 0.000 0.000 2.093 +0.048 23 0 0 0
29SEP25 4.90 C 0.000 0.000 0.000 1.995 +0.048 23 0 0 0
29SEP25 5.00 C 0.000 0.000 0.000 1.897 +0.047 23 0 0 0
29SEP25 5.25 C 0.000 0.000 0.000 1.657 +0.047 23 0 7 0
29SEP25 5.50 C 0.000 0.000 0.000 1.422 +0.045 23 0 2,000 0
29SEP25 5.75 C 0.000 0.000 0.000 1.200 +0.042 23 0 8,696 0
29SEP25 6.00 C 0.000 0.000 0.000 0.963 +0.009 20 0 12,319 0
29SEP25 6.25 C 0.000 0.000 0.000 0.783 +0.016 21 0 8,416 0
29SEP25 6.50 C 0.635 0.635 0.635 0.626 +0.017 22 4 3,887 -4
29SEP25 6.75 C 0.475 0.485 0.475 0.493 +0.015 22 50 713 +50
29SEP25 7.00 C 0.370 0.387 0.370 0.382 +0.010 23 60 1,504 +60
29SEP25 7.25 C 0.299 0.299 0.299 0.295 +0.009 23 30 654 0
29SEP25 7.50 C 0.227 0.232 0.227 0.227 +0.010 23 25 568 0
29SEP25 7.75 C 0.176 0.179 0.176 0.171 +0.011 23 25 324 +4
29SEP25 8.00 C 0.137 0.137 0.137 0.125 +0.008 23 108 414 +108
29SEP25 8.25 C 0.000 0.000 0.000 0.090 +0.006 23 0 385 0
29SEP25 8.50 C 0.000 0.000 0.000 0.064 +0.004 23 0 245 0
29SEP25 8.75 C 0.000 0.000 0.000 0.046 +0.004 23 0 245 0
29SEP25 9.00 C 0.000 0.000 0.000 0.032 +0.002 23 0 122 0
29SEP25 9.25 C 0.000 0.000 0.000 0.022 +0.001 23 0 170 0
29SEP25 9.50 C 0.000 0.000 0.000 0.015 +0.001 23 0 0 0
29SEP25 9.75 C 0.000 0.000 0.000 0.010 +0.001 23 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 2.784 +0.050 27 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.685 +0.050 24 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 2.586 +0.049 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 2.488 +0.050 24 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 2.389 +0.049 21 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 2.291 +0.049 22 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 2.193 +0.049 22 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 2.096 +0.049 23 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.999 +0.049 23 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.903 +0.048 23 0 50 0
30DEC25 5.25 C 0.000 0.000 0.000 1.668 +0.046 23 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 1.445 +0.044 23 0 23 0
30DEC25 5.75 C 0.000 0.000 0.000 1.237 +0.041 23 0 540 0
30DEC25 6.00 C 0.000 0.000 0.000 1.015 +0.021 21 0 5,707 0
30DEC25 6.25 C 0.000 0.000 0.000 0.851 +0.028 21 0 3,571 0
30DEC25 6.50 C 0.670 0.670 0.670 0.707 +0.019 22 60 2,585 +44
30DEC25 6.75 C 0.559 0.568 0.551 0.582 +0.013 22 160 7,611 +138
30DEC25 7.00 C 0.449 0.449 0.449 0.474 +0.007 22 30 3,253 0
30DEC25 7.25 C 0.383 0.383 0.383 0.385 +0.005 22 20 480 +20
30DEC25 7.50 C 0.000 0.000 0.000 0.313 +0.008 23 0 415 0
30DEC25 7.75 C 0.000 0.000 0.000 0.254 +0.009 23 0 602 0
30DEC25 8.00 C 0.000 0.000 0.000 0.204 +0.010 23 0 249 0
30DEC25 8.25 C 0.000 0.000 0.000 0.159 +0.007 23 0 56 0
30DEC25 8.50 C 0.000 0.000 0.000 0.122 +0.006 23 0 725 0
30DEC25 8.75 C 0.000 0.000 0.000 0.095 +0.005 23 0 256 0
30DEC25 9.00 C 0.000 0.000 0.000 0.073 +0.004 23 0 182 0
30DEC25 9.25 C 0.000 0.000 0.000 0.054 +0.002 23 0 317 0
30DEC25 9.50 C 0.000 0.000 0.000 0.041 +0.003 23 0 160 0
30DEC25 9.75 C 0.000 0.000 0.000 0.030 +0.001 23 0 885 0
30MAR26 4.40 C 0.000 0.000 0.000 2.488 +0.048 23 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.390 +0.048 23 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 2.293 +0.047 23 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.197 +0.047 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.103 +0.048 23 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.009 +0.047 23 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 1.918 +0.048 23 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 1.697 +0.046 23 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.492 +0.045 23 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.303 +0.044 23 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.096 +0.041 21 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.946 +0.041 22 0 10 0
30MAR26 6.50 C 0.000 0.000 0.000 0.811 +0.038 22 0 10 0
30MAR26 6.75 C 0.000 0.000 0.000 0.690 +0.035 22 0 10 0
30MAR26 7.00 C 0.000 0.000 0.000 0.581 +0.031 22 0 8 0
30MAR26 7.25 C 0.000 0.000 0.000 0.487 +0.030 22 0 0 0
30MAR26 7.50 C 0.350 0.350 0.350 0.408 +0.028 22 8 11 +8
30MAR26 7.75 C 0.289 0.289 0.289 0.338 +0.024 22 4 4 +4
30MAR26 8.00 C 0.000 0.000 0.000 0.277 +0.021 23 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 0.229 +0.019 23 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.186 +0.014 23 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.151 +0.007 23 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.123 +0.006 23 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.104 +0.011 23 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.082 +0.009 23 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.064 +0.006 23 0 0 0
TOTAL CALL 5,802 330,640 +1,995
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 99 0 433 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 95 0 866 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 91 0 404 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 87 0 3,691 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 84 0 823 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 80 0 1,500 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 77 0 4,291 0
28MAR25 4.20 P 0.000 0.000 0.000 0.001 0.000 73 0 2,024 0
28MAR25 4.30 P 0.000 0.000 0.000 0.001 0.000 70 0 3,101 0
28MAR25 4.40 P 0.000 0.000 0.000 0.001 0.000 67 0 2,669 0
28MAR25 4.50 P 0.000 0.000 0.000 0.001 0.000 64 0 2,841 0
28MAR25 4.60 P 0.000 0.000 0.000 0.001 0.000 61 0 3,092 0
28MAR25 4.70 P 0.000 0.000 0.000 0.001 0.000 58 0 2,838 0
28MAR25 4.80 P 0.000 0.000 0.000 0.001 0.000 55 0 3,856 0
28MAR25 4.90 P 0.001 0.001 0.001 0.001 0.000 52 100 6,506 0
28MAR25 5.00 P 0.000 0.000 0.000 0.001 0.000 49 0 24,729 0
28MAR25 5.25 P 0.000 0.000 0.000 0.001 0.000 42 0 10,012 0
28MAR25 5.50 P 0.000 0.000 0.000 0.001 0.000 35 0 38,289 0
28MAR25 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 10,732 0
28MAR25 6.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 50,180 0
28MAR25 6.25 P 0.009 0.010 0.009 0.008 -0.002 22 584 51,512 +44
28MAR25 6.50 P 0.040 0.040 0.030 0.036 -0.008 22 3,160 18,166 +298
28MAR25 6.75 P 0.113 0.129 0.103 0.110 -0.016 23 1,644 17,407 +744
28MAR25 7.00 P 0.273 0.275 0.253 0.250 -0.033 23 484 1,781 +332
28MAR25 7.25 P 0.000 0.000 0.000 0.451 -0.037 25 0 147 0
28MAR25 7.50 P 0.000 0.000 0.000 0.684 -0.040 29 0 0 0
28MAR25 7.75 P 0.000 0.000 0.000 0.920 -0.055 0 0 700 0
28MAR25 8.00 P 0.000 0.000 0.000 1.170 -0.050 0 0 0 0
28MAR25 8.25 P 0.000 0.000 0.000 1.420 -0.050 0 0 0 0
28MAR25 8.50 P 0.000 0.000 0.000 1.670 -0.050 0 0 0 0
28MAR25 8.75 P 0.000 0.000 0.000 1.920 -0.050 0 0 0 0
28MAR25 9.00 P 0.000 0.000 0.000 2.170 -0.050 0 0 0 0
28MAR25 9.25 P 0.000 0.000 0.000 2.420 -0.050 0 0 0 0
28MAR25 9.50 P 0.000 0.000 0.000 2.670 -0.050 0 0 0 0
28MAR25 9.75 P 0.000 0.000 0.000 2.920 -0.050 0 0 0 0
29APR25 4.20 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR25 4.30 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR25 4.40 P 0.000 0.000 0.000 0.001 0.000 43 0 200 0
29APR25 4.50 P 0.001 0.001 0.001 0.001 0.000 41 100 100 0
29APR25 4.60 P 0.001 0.001 0.001 0.001 0.000 39 200 200 0
29APR25 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 153 0
29APR25 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 353 0
29APR25 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 673 0
29APR25 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 692 0
29APR25 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 1,099 0
29APR25 5.50 P 0.000 0.000 0.000 0.001 -0.001 22 0 3,169 0
29APR25 5.75 P 0.008 0.008 0.008 0.005 -0.001 23 99 6,391 -99
29APR25 6.00 P 0.017 0.017 0.016 0.014 -0.004 22 105 4,476 -74
29APR25 6.25 P 0.038 0.042 0.037 0.040 -0.007 22 245 6,339 +120
29APR25 6.50 P 0.102 0.102 0.090 0.090 -0.015 22 679 5,399 +264
29APR25 6.75 P 0.199 0.205 0.180 0.188 -0.017 23 383 881 +283
29APR25 7.00 P 0.340 0.340 0.326 0.324 -0.029 23 26 239 +16
29APR25 7.25 P 0.000 0.000 0.000 0.502 -0.033 24 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 0.713 -0.046 25 0 0 0
29APR25 7.75 P 0.000 0.000 0.000 0.923 -0.052 22 0 0 0
29APR25 8.00 P 0.000 0.000 0.000 1.170 -0.050 0 0 0 0
29APR25 8.25 P 0.000 0.000 0.000 1.420 -0.050 0 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 1.670 -0.050 0 0 0 0
29APR25 8.75 P 0.000 0.000 0.000 1.920 -0.050 0 0 0 0
29APR25 9.00 P 0.000 0.000 0.000 2.170 -0.050 0 0 0 0
29APR25 9.25 P 0.000 0.000 0.000 2.420 -0.050 0 0 0 0
29APR25 9.50 P 0.000 0.000 0.000 2.670 -0.050 0 0 0 0
29APR25 9.75 P 0.000 0.000 0.000 2.920 -0.050 0 0 0 0
29MAY25 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29MAY25 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29MAY25 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29MAY25 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29MAY25 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29MAY25 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29MAY25 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29MAY25 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 281 0
29MAY25 5.25 P 0.000 0.000 0.000 0.002 0.000 23 0 245 0
29MAY25 5.50 P 0.000 0.000 0.000 0.007 0.000 24 0 1,057 0
29MAY25 5.75 P 0.000 0.000 0.000 0.016 -0.002 23 0 2,482 0
29MAY25 6.00 P 0.035 0.035 0.035 0.038 -0.002 23 2 15,340 +2
29MAY25 6.25 P 0.076 0.076 0.073 0.078 -0.005 23 110 2,522 -9
29MAY25 6.50 P 0.144 0.144 0.140 0.143 -0.009 23 152 2,108 +152
29MAY25 6.75 P 0.245 0.256 0.240 0.247 -0.010 23 288 1,484 +176
29MAY25 7.00 P 0.391 0.398 0.362 0.385 -0.014 24 45 195 +45
29MAY25 7.25 P 0.000 0.000 0.000 0.554 -0.019 25 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 0.749 -0.029 25 0 0 0
29MAY25 7.75 P 0.000 0.000 0.000 0.942 -0.041 23 0 0 0
29MAY25 8.00 P 0.000 0.000 0.000 1.174 -0.047 23 0 0 0
29MAY25 8.25 P 0.000 0.000 0.000 1.420 -0.050 0 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 1.670 -0.050 0 0 0 0
29MAY25 8.75 P 0.000 0.000 0.000 1.920 -0.050 0 0 0 0
29MAY25 9.00 P 0.000 0.000 0.000 2.170 -0.050 0 0 0 0
29MAY25 9.25 P 0.000 0.000 0.000 2.420 -0.050 0 0 0 0
29MAY25 9.50 P 0.000 0.000 0.000 2.670 -0.050 0 0 0 0
29MAY25 9.75 P 0.000 0.000 0.000 2.920 -0.050 0 0 0 0
27JUN25 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 3,590 0
27JUN25 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 909 0
27JUN25 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 1,072 0
27JUN25 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 457 0
27JUN25 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 1,349 0
27JUN25 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 569 0
27JUN25 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 952 0
27JUN25 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 1,474 0
27JUN25 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 1,512 0
27JUN25 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 912 0
27JUN25 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 1,125 0
27JUN25 5.00 P 0.000 0.000 0.000 0.002 0.000 24 0 5,307 0
27JUN25 5.25 P 0.000 0.000 0.000 0.006 0.000 24 0 9,489 0
27JUN25 5.50 P 0.018 0.018 0.018 0.015 0.000 24 100 21,355 0
27JUN25 5.75 P 0.000 0.000 0.000 0.032 -0.001 23 0 8,357 0
27JUN25 6.00 P 0.065 0.065 0.061 0.066 -0.002 24 40 9,671 +20
27JUN25 6.25 P 0.114 0.118 0.111 0.116 -0.003 24 663 2,329 +653
27JUN25 6.50 P 0.192 0.200 0.192 0.192 -0.011 24 30 1,228 +30
27JUN25 6.75 P 0.302 0.302 0.302 0.299 -0.013 24 6 1,744 0
27JUN25 7.00 P 0.000 0.000 0.000 0.432 -0.022 24 0 94 0
27JUN25 7.25 P 0.606 0.613 0.589 0.594 -0.028 25 96 109 +96
27JUN25 7.50 P 0.000 0.000 0.000 0.782 -0.031 25 0 0 0
27JUN25 7.75 P 0.000 0.000 0.000 0.963 -0.038 24 0 0 0
27JUN25 8.00 P 0.000 0.000 0.000 1.185 -0.043 24 0 0 0
27JUN25 8.25 P 0.000 0.000 0.000 1.422 -0.048 24 0 0 0
27JUN25 8.50 P 0.000 0.000 0.000 1.670 -0.050 0 0 0 0
27JUN25 8.75 P 0.000 0.000 0.000 1.920 -0.050 0 0 0 0
27JUN25 9.00 P 0.000 0.000 0.000 2.170 -0.050 0 0 0 0
27JUN25 9.25 P 0.000 0.000 0.000 2.420 -0.050 0 0 0 0
27JUN25 9.50 P 0.000 0.000 0.000 2.670 -0.050 0 0 0 0
27JUN25 9.75 P 0.000 0.000 0.000 2.920 -0.050 0 0 0 0
29SEP25 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 4,025 0
29SEP25 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 1,680 0
29SEP25 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 447 0
29SEP25 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 348 0
29SEP25 4.30 P 0.000 0.000 0.000 0.001 -0.001 22 0 896 0
29SEP25 4.40 P 0.000 0.000 0.000 0.002 -0.001 23 0 701 0
29SEP25 4.50 P 0.000 0.000 0.000 0.003 -0.001 23 0 448 0
29SEP25 4.60 P 0.000 0.000 0.000 0.005 -0.001 23 0 979 0
29SEP25 4.70 P 0.000 0.000 0.000 0.008 -0.001 23 0 735 0
29SEP25 4.80 P 0.000 0.000 0.000 0.010 -0.002 23 0 569 0
29SEP25 4.90 P 0.000 0.000 0.000 0.014 -0.002 23 0 650 0
29SEP25 5.00 P 0.000 0.000 0.000 0.019 -0.002 23 0 2,146 0
29SEP25 5.25 P 0.000 0.000 0.000 0.035 -0.004 23 0 1,657 0
29SEP25 5.50 P 0.060 0.060 0.060 0.062 -0.006 23 5 10,038 -5
29SEP25 5.75 P 0.095 0.095 0.095 0.102 -0.011 23 10 20,689 0
29SEP25 6.00 P 0.153 0.159 0.153 0.161 -0.014 23 17 8,543 +13
29SEP25 6.25 P 0.233 0.233 0.233 0.239 -0.017 23 15 3,553 0
29SEP25 6.50 P 0.000 0.000 0.000 0.343 -0.015 23 0 3,326 0
29SEP25 6.75 P 0.000 0.000 0.000 0.474 -0.014 23 0 933 0
29SEP25 7.00 P 0.608 0.634 0.608 0.629 -0.013 24 81 720 +60
29SEP25 7.25 P 0.784 0.784 0.784 0.790 -0.017 24 30 133 +30
29SEP25 7.50 P 0.000 0.000 0.000 0.978 -0.015 24 0 0 0
29SEP25 7.75 P 0.000 0.000 0.000 1.155 -0.039 23 0 0 0
29SEP25 8.00 P 0.000 0.000 0.000 1.363 -0.042 23 0 0 0
29SEP25 8.25 P 0.000 0.000 0.000 1.582 -0.043 23 0 0 0
29SEP25 8.50 P 0.000 0.000 0.000 1.808 -0.045 23 0 0 0
29SEP25 8.75 P 0.000 0.000 0.000 2.041 -0.045 23 0 150 0
29SEP25 9.00 P 0.000 0.000 0.000 2.278 -0.046 23 0 0 0
29SEP25 9.25 P 0.000 0.000 0.000 2.518 -0.046 23 0 0 0
29SEP25 9.50 P 0.000 0.000 0.000 2.760 -0.047 23 0 0 0
29SEP25 9.75 P 0.000 0.000 0.000 3.004 -0.047 23 0 0 0
30DEC25 4.10 P 0.000 0.000 0.000 0.003 0.000 23 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.004 0.000 23 0 627 0
30DEC25 4.30 P 0.000 0.000 0.000 0.005 -0.001 23 0 206 0
30DEC25 4.40 P 0.000 0.000 0.000 0.007 -0.001 23 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.009 -0.002 22 0 260 0
30DEC25 4.60 P 0.000 0.000 0.000 0.013 -0.002 23 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.017 -0.002 23 0 479 0
30DEC25 4.80 P 0.000 0.000 0.000 0.023 -0.002 23 0 534 0
30DEC25 4.90 P 0.000 0.000 0.000 0.028 -0.002 23 0 630 0
30DEC25 5.00 P 0.000 0.000 0.000 0.034 -0.005 22 0 1,795 0
30DEC25 5.25 P 0.000 0.000 0.000 0.059 -0.006 22 0 1,187 0
30DEC25 5.50 P 0.000 0.000 0.000 0.095 -0.008 22 0 977 0
30DEC25 5.75 P 0.150 0.150 0.150 0.145 -0.011 22 100 1,794 -100
30DEC25 6.00 P 0.210 0.210 0.210 0.210 -0.014 22 2 9,348 0
30DEC25 6.25 P 0.000 0.000 0.000 0.299 -0.012 22 0 2,410 0
30DEC25 6.50 P 0.000 0.000 0.000 0.410 -0.010 23 0 1,565 0
30DEC25 6.75 P 0.000 0.000 0.000 0.540 -0.012 23 0 3,348 0
30DEC25 7.00 P 0.678 0.678 0.678 0.686 -0.016 23 15 2,406 +5
30DEC25 7.25 P 0.855 0.855 0.855 0.853 -0.019 24 12 39 +12
30DEC25 7.50 P 0.000 0.000 0.000 1.030 -0.018 24 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.192 -0.040 23 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.395 -0.041 23 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 1.606 -0.044 23 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 1.826 -0.046 23 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.054 -0.047 23 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.287 -0.048 23 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 2.524 -0.048 23 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 2.764 -0.048 23 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 3.006 -0.048 23 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.016 0.000 23 0 0 0
30MAR26 4.50 P 0.000 0.000 0.000 0.020 0.000 23 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.025 -0.001 23 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.030 -0.003 23 0 0 0
30MAR26 4.80 P 0.000 0.000 0.000 0.041 0.000 23 0 0 0
30MAR26 4.90 P 0.000 0.000 0.000 0.049 -0.001 23 0 0 0
30MAR26 5.00 P 0.000 0.000 0.000 0.060 -0.001 23 0 100 0
30MAR26 5.25 P 0.000 0.000 0.000 0.094 -0.002 23 0 433 0
30MAR26 5.50 P 0.000 0.000 0.000 0.140 -0.004 23 0 330 0
30MAR26 5.75 P 0.000 0.000 0.000 0.200 -0.006 23 0 181 0
30MAR26 6.00 P 0.293 0.298 0.293 0.276 -0.007 23 3 49 +3
30MAR26 6.25 P 0.000 0.000 0.000 0.369 -0.008 23 0 25 0
30MAR26 6.50 P 0.000 0.000 0.000 0.479 -0.012 23 0 2 0
30MAR26 6.75 P 0.000 0.000 0.000 0.606 -0.016 24 0 64 0
30MAR26 7.00 P 0.000 0.000 0.000 0.749 -0.020 24 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 0.909 -0.022 24 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.085 -0.025 24 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.237 -0.028 23 0 0 0
30MAR26 8.00 P 1.576 1.576 1.563 1.431 -0.032 23 90 90 +90
30MAR26 8.25 P 0.000 0.000 0.000 1.638 -0.034 23 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 1.853 -0.037 23 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.075 -0.038 23 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.304 -0.040 23 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.537 -0.041 23 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 2.774 -0.042 23 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.013 -0.044 23 0 0 0
TOTAL PUT 9,721 485,034 +3,201
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 5.66
28MAR25 2.70 C 0.000 0.000 0.000 2.967 +0.040 103 0 0 0
28MAR25 2.80 C 0.000 0.000 0.000 2.867 +0.040 92 0 0 0
28MAR25 2.90 C 0.000 0.000 0.000 2.767 +0.040 0 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 2.667 +0.039 0 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 2.567 +0.039 0 0 0 0
28MAR25 3.20 C 0.000 0.000 0.000 2.468 +0.040 76 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 2.368 +0.040 62 0 0 0
28MAR25 3.40 C 0.000 0.000 0.000 2.268 +0.039 0 0 0 0
28MAR25 3.50 C 0.000 0.000 0.000 2.168 +0.039 0 0 0 0
28MAR25 3.60 C 0.000 0.000 0.000 2.069 +0.040 62 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 1.969 +0.040 52 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 1.869 +0.039 0 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 1.769 +0.039 0 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 1.670 +0.040 49 0 0 0
28MAR25 4.10 C 0.000 0.000 0.000 1.570 +0.040 41 0 0 0
28MAR25 4.20 C 0.000 0.000 0.000 1.470 +0.039 0 0 10 0
28MAR25 4.30 C 0.000 0.000 0.000 1.370 +0.039 0 0 0 0
28MAR25 4.40 C 0.000 0.000 0.000 1.271 +0.040 37 0 4,000 0
28MAR25 4.50 C 0.000 0.000 0.000 1.171 +0.040 31 0 0 0
28MAR25 4.60 C 0.000 0.000 0.000 1.071 +0.039 0 0 218 0
28MAR25 4.70 C 0.000 0.000 0.000 0.971 +0.039 0 0 12,018 0
28MAR25 4.80 C 0.000 0.000 0.000 0.872 +0.040 25 0 12,951 0
28MAR25 4.90 C 0.755 0.755 0.750 0.761 +0.025 0 52 3,857 +2
28MAR25 5.00 C 0.620 0.660 0.620 0.680 +0.025 30 27 16,925 -18
28MAR25 5.25 C 0.000 0.000 0.000 0.428 +0.029 19 0 12,939 0
28MAR25 5.50 C 0.205 0.207 0.201 0.237 +0.032 24 102 5,919 +100
28MAR25 5.75 C 0.091 0.107 0.090 0.106 +0.020 25 1,374 5,756 -411
28MAR25 6.00 C 0.038 0.043 0.033 0.039 +0.011 26 784 10,609 +645
28MAR25 6.25 C 0.000 0.000 0.000 0.011 +0.004 26 0 1,650 0
28MAR25 6.50 C 0.000 0.000 0.000 0.003 +0.001 27 0 2,149 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 891 0
28MAR25 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 1,000 0
28MAR25 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 10 0
28MAR25 7.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAR25 8.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAR25 8.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAR25 8.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAR25 8.75 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 2.081 +0.039 0 0 0 0
29APR25 3.70 C 0.000 0.000 0.000 1.982 +0.040 35 0 0 0
29APR25 3.80 C 0.000 0.000 0.000 1.882 +0.039 0 0 0 0
29APR25 3.90 C 0.000 0.000 0.000 1.783 +0.040 0 0 0 0
29APR25 4.00 C 0.000 0.000 0.000 1.684 +0.040 31 0 0 0
29APR25 4.10 C 0.000 0.000 0.000 1.584 +0.039 0 0 0 0
29APR25 4.20 C 0.000 0.000 0.000 1.485 +0.040 25 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 1.386 +0.040 27 0 0 0
29APR25 4.40 C 0.000 0.000 0.000 1.286 +0.039 0 0 0 0
29APR25 4.50 C 0.000 0.000 0.000 1.188 +0.040 25 0 5 0
29APR25 4.60 C 0.000 0.000 0.000 1.089 +0.039 24 0 0 0
29APR25 4.70 C 0.000 0.000 0.000 0.991 +0.038 23 0 3 0
29APR25 4.80 C 0.000 0.000 0.000 0.895 +0.038 24 0 230 0
29APR25 4.90 C 0.000 0.000 0.000 0.786 +0.029 0 0 2,982 0
29APR25 5.00 C 0.000 0.000 0.000 0.691 +0.025 15 0 4,106 0
29APR25 5.25 C 0.000 0.000 0.000 0.481 +0.030 21 10,500 8,237 -6,040
29APR25 5.50 C 0.300 0.305 0.288 0.309 +0.024 23 26 5,318 0
29APR25 5.75 C 0.000 0.000 0.000 0.180 +0.011 23 0 3,583 0
29APR25 6.00 C 0.100 0.102 0.100 0.101 +0.011 24 130 3,882 0
29APR25 6.25 C 0.000 0.000 0.000 0.048 +0.006 24 0 1,717 0
29APR25 6.50 C 0.032 0.032 0.032 0.021 +0.003 24 100 1,021 +100
29APR25 6.75 C 0.020 0.020 0.020 0.008 +0.001 24 160 1,037 +60
29APR25 7.00 C 0.000 0.000 0.000 0.003 0.000 24 0 500 0
29APR25 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 310 0
29APR25 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR25 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR25 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR25 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR25 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR25 8.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 1.796 +0.040 25 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 1.697 +0.040 25 0 0 0
29MAY25 4.10 C 0.000 0.000 0.000 1.598 +0.039 24 0 0 0
29MAY25 4.20 C 0.000 0.000 0.000 1.499 +0.039 22 0 0 0
29MAY25 4.30 C 0.000 0.000 0.000 1.401 +0.039 24 0 0 0
29MAY25 4.40 C 0.000 0.000 0.000 1.303 +0.039 24 0 0 0
29MAY25 4.50 C 0.000 0.000 0.000 1.205 +0.038 23 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 1.109 +0.038 23 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 1.014 +0.037 23 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 0.921 +0.037 23 0 0 0
29MAY25 4.90 C 0.000 0.000 0.000 0.815 +0.027 19 0 0 0
29MAY25 5.00 C 0.000 0.000 0.000 0.731 +0.031 21 0 137 0
29MAY25 5.25 C 0.000 0.000 0.000 0.527 +0.029 21 0 125 0
29MAY25 5.50 C 0.000 0.000 0.000 0.364 +0.025 23 10,500 12,026 +10,500
29MAY25 5.75 C 0.216 0.235 0.216 0.236 +0.014 23 90 616 +46
29MAY25 6.00 C 0.143 0.143 0.143 0.144 +0.005 23 9 440 +9
29MAY25 6.25 C 0.000 0.000 0.000 0.088 +0.009 24 0 775 0
29MAY25 6.50 C 0.000 0.000 0.000 0.048 +0.006 24 0 468 0
29MAY25 6.75 C 0.039 0.039 0.039 0.024 +0.003 24 75 101 +75
29MAY25 7.00 C 0.000 0.000 0.000 0.012 +0.002 24 0 0 0
29MAY25 7.25 C 0.000 0.000 0.000 0.006 +0.001 24 0 17 0
29MAY25 7.50 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
29MAY25 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 527 0
29MAY25 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 309 0
29MAY25 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29MAY25 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29MAY25 8.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27JUN25 2.90 C 0.000 0.000 0.000 2.796 +0.040 39 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 2.697 +0.040 0 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 2.598 +0.039 0 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 2.499 +0.039 0 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 2.401 +0.040 32 0 0 0
27JUN25 3.40 C 0.000 0.000 0.000 2.302 +0.040 27 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 2.203 +0.039 0 0 0 0
27JUN25 3.60 C 0.000 0.000 0.000 2.104 +0.039 0 0 0 0
27JUN25 3.70 C 0.000 0.000 0.000 2.006 +0.040 26 0 0 0
27JUN25 3.80 C 0.000 0.000 0.000 1.907 +0.039 23 0 0 0
27JUN25 3.90 C 0.000 0.000 0.000 1.808 +0.039 0 0 0 0
27JUN25 4.00 C 0.000 0.000 0.000 1.710 +0.039 23 0 0 0
27JUN25 4.10 C 0.000 0.000 0.000 1.612 +0.039 24 0 0 0
27JUN25 4.20 C 0.000 0.000 0.000 1.514 +0.039 23 0 0 0
27JUN25 4.30 C 0.000 0.000 0.000 1.417 +0.039 24 0 8,569 0
27JUN25 4.40 C 0.000 0.000 0.000 1.320 +0.037 23 0 8,724 0
27JUN25 4.50 C 0.000 0.000 0.000 1.225 +0.037 24 0 2,291 0
27JUN25 4.60 C 0.000 0.000 0.000 1.131 +0.036 24 0 1,819 0
27JUN25 4.70 C 0.000 0.000 0.000 1.039 +0.035 24 0 8,993 0
27JUN25 4.80 C 0.000 0.000 0.000 0.949 +0.033 24 0 6,411 0
27JUN25 4.90 C 0.000 0.000 0.000 0.848 +0.036 21 0 193 0
27JUN25 5.00 C 0.769 0.769 0.769 0.764 +0.036 21 5 8,570 +5
27JUN25 5.25 C 0.542 0.551 0.542 0.569 +0.024 22 80 4,894 +80
27JUN25 5.50 C 0.392 0.401 0.392 0.411 +0.019 22 89 16,137 +18
27JUN25 5.75 C 0.283 0.285 0.275 0.285 +0.014 23 132 773 -1
27JUN25 6.00 C 0.175 0.175 0.175 0.190 +0.008 23 2 1,335 +2
27JUN25 6.25 C 0.127 0.127 0.127 0.127 +0.006 24 10 475 +10
27JUN25 6.50 C 0.085 0.085 0.085 0.078 +0.004 24 10 691 +10
27JUN25 6.75 C 0.000 0.000 0.000 0.045 +0.001 24 0 429 0
27JUN25 7.00 C 0.000 0.000 0.000 0.026 +0.001 24 0 330 0
27JUN25 7.25 C 0.000 0.000 0.000 0.014 0.000 24 0 195 0
27JUN25 7.50 C 0.000 0.000 0.000 0.008 0.000 24 0 0 0
27JUN25 7.75 C 0.000 0.000 0.000 0.004 0.000 24 0 0 0
27JUN25 8.00 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
27JUN25 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27JUN25 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27JUN25 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP25 2.90 C 0.000 0.000 0.000 2.799 +0.040 38 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 2.700 +0.039 29 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 2.601 +0.039 0 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 2.503 +0.039 33 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 2.404 +0.039 25 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 2.305 +0.039 0 0 0 0
29SEP25 3.50 C 0.000 0.000 0.000 2.207 +0.039 28 0 0 0
29SEP25 3.60 C 0.000 0.000 0.000 2.108 +0.039 22 0 0 0
29SEP25 3.70 C 0.000 0.000 0.000 2.009 +0.038 0 0 0 0
29SEP25 3.80 C 0.000 0.000 0.000 1.911 +0.039 23 0 0 0
29SEP25 3.90 C 0.000 0.000 0.000 1.813 +0.039 24 0 0 0
29SEP25 4.00 C 0.000 0.000 0.000 1.714 +0.038 22 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 1.617 +0.039 24 0 0 0
29SEP25 4.20 C 0.000 0.000 0.000 1.520 +0.038 23 0 0 0
29SEP25 4.30 C 0.000 0.000 0.000 1.423 +0.037 23 0 5 0
29SEP25 4.40 C 0.000 0.000 0.000 1.328 +0.037 23 0 2,039 0
29SEP25 4.50 C 0.000 0.000 0.000 1.235 +0.037 23 0 1,500 0
29SEP25 4.60 C 0.000 0.000 0.000 1.143 +0.036 23 0 9,735 0
29SEP25 4.70 C 0.000 0.000 0.000 1.053 +0.034 23 0 9,584 0
29SEP25 4.80 C 0.000 0.000 0.000 0.967 +0.033 23 0 9,353 0
29SEP25 4.90 C 0.000 0.000 0.000 0.875 +0.029 22 0 8,870 0
29SEP25 5.00 C 0.000 0.000 0.000 0.797 +0.031 22 0 11,195 0
29SEP25 5.25 C 0.000 0.000 0.000 0.609 +0.024 22 0 1,220 0
29SEP25 5.50 C 0.434 0.434 0.434 0.465 +0.018 23 30 1,202 0
29SEP25 5.75 C 0.324 0.324 0.324 0.349 +0.012 23 30 690 +30
29SEP25 6.00 C 0.000 0.000 0.000 0.257 +0.014 24 0 880 0
29SEP25 6.25 C 0.181 0.188 0.181 0.181 +0.011 23 44 689 -16
29SEP25 6.50 C 0.135 0.140 0.135 0.125 +0.008 23 89 146 +89
29SEP25 6.75 C 0.000 0.000 0.000 0.085 +0.006 23 0 210 0
29SEP25 7.00 C 0.081 0.081 0.081 0.057 +0.004 23 1 492 0
29SEP25 7.25 C 0.061 0.061 0.061 0.038 +0.003 23 30 30 +30
29SEP25 7.50 C 0.000 0.000 0.000 0.025 +0.003 23 0 20 0
29SEP25 7.75 C 0.000 0.000 0.000 0.016 +0.002 23 0 0 0
29SEP25 8.00 C 0.000 0.000 0.000 0.010 +0.001 23 0 0 0
29SEP25 8.25 C 0.000 0.000 0.000 0.007 +0.001 24 0 15 0
29SEP25 8.50 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
29SEP25 8.75 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.404 +0.039 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.306 +0.040 27 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.207 +0.039 24 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.108 +0.039 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.010 +0.039 23 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.912 +0.040 23 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.814 +0.039 23 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.716 +0.038 22 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.619 +0.038 22 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.524 +0.037 22 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.429 +0.035 22 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.337 +0.035 22 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.247 +0.032 22 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.160 +0.032 22 0 225 0
30DEC25 4.70 C 0.000 0.000 0.000 1.076 +0.030 22 0 80 0
30DEC25 4.80 C 0.000 0.000 0.000 0.994 +0.027 22 0 166 0
30DEC25 4.90 C 0.000 0.000 0.000 0.909 +0.025 22 0 40 0
30DEC25 5.00 C 0.000 0.000 0.000 0.839 +0.032 22 0 304 0
30DEC25 5.25 C 0.000 0.000 0.000 0.667 +0.013 22 0 156 0
30DEC25 5.50 C 0.506 0.506 0.506 0.542 +0.017 23 30 404 +30
30DEC25 5.75 C 0.402 0.402 0.402 0.424 +0.005 23 30 5,170 +30
30DEC25 6.00 C 0.315 0.315 0.315 0.333 +0.006 23 30 396 +5
30DEC25 6.25 C 0.000 0.000 0.000 0.253 +0.003 23 0 499 0
30DEC25 6.50 C 0.000 0.000 0.000 0.190 +0.001 23 0 65 0
30DEC25 6.75 C 0.165 0.165 0.165 0.140 -0.001 23 11 225 0
30DEC25 7.00 C 0.130 0.130 0.130 0.104 0.000 23 10 124 +10
30DEC25 7.25 C 0.103 0.103 0.103 0.076 -0.001 23 10 294 +10
30DEC25 7.50 C 0.000 0.000 0.000 0.055 -0.001 23 0 300 0
30DEC25 7.75 C 0.000 0.000 0.000 0.039 -0.001 23 0 79 0
30DEC25 8.00 C 0.000 0.000 0.000 0.027 -0.001 23 0 40 0
30DEC25 8.25 C 0.000 0.000 0.000 0.019 -0.001 22 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.014 0.000 23 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.009 -0.001 22 0 10 0
30MAR26 4.00 C 0.000 0.000 0.000 1.724 +0.038 23 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.632 +0.039 23 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.542 +0.039 23 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.453 +0.038 23 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.369 +0.039 23 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.286 +0.038 23 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.209 +0.039 23 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.133 +0.039 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.061 +0.038 23 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.962 +0.037 22 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.898 +0.036 22 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.751 +0.034 22 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.622 +0.032 23 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 0.510 +0.029 23 0 11 0
30MAR26 6.00 C 0.000 0.000 0.000 0.416 +0.028 23 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.337 +0.026 23 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.270 +0.022 23 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.214 +0.018 23 0 30 0
30MAR26 7.00 C 0.000 0.000 0.000 0.168 +0.007 23 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.140 +0.015 24 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.110 +0.012 24 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.084 +0.009 24 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.066 +0.009 24 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 0.049 +0.007 23 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.038 +0.006 23 0 0 0
TOTAL CALL 24,602 276,756 +5,410
28MAR25 2.70 P 0.000 0.000 0.000 0.001 0.000 111 0 1 0
28MAR25 2.80 P 0.000 0.000 0.000 0.001 0.000 105 0 0 0
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 101 0 376 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 96 0 225 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 91 0 90 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 87 0 393 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 82 0 612 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 78 0 1,034 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 74 0 1,146 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 70 0 1,605 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 66 0 1,168 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 62 0 1,572 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 59 0 13,272 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 55 0 48,534 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 51 0 14,377 0
28MAR25 4.20 P 0.000 0.000 0.000 0.001 0.000 48 0 3,780 0
28MAR25 4.30 P 0.000 0.000 0.000 0.001 0.000 44 0 27,110 0
28MAR25 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 3,790 0
28MAR25 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 4,402 0
28MAR25 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 6,956 0
28MAR25 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 17,542 0
28MAR25 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 16,424 0
28MAR25 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 4,015 0
28MAR25 5.00 P 0.000 0.000 0.000 0.003 0.000 25 0 11,119 0
28MAR25 5.25 P 0.014 0.014 0.014 0.018 -0.001 25 30 46,769 +30
28MAR25 5.50 P 0.070 0.079 0.059 0.069 -0.006 25 575 15,375 +194
28MAR25 5.75 P 0.215 0.215 0.181 0.192 -0.012 26 366 2,063 +184
28MAR25 6.00 P 0.000 0.000 0.000 0.365 -0.043 25 0 837 0
28MAR25 6.25 P 0.000 0.000 0.000 0.611 -0.027 34 0 1 0
28MAR25 6.50 P 0.000 0.000 0.000 0.840 -0.040 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 1.090 -0.040 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 1.340 -0.040 0 0 0 0
28MAR25 7.25 P 0.000 0.000 0.000 1.590 -0.040 0 0 0 0
28MAR25 7.50 P 0.000 0.000 0.000 1.840 -0.040 0 0 0 0
28MAR25 7.75 P 0.000 0.000 0.000 2.090 -0.040 0 0 0 0
28MAR25 8.00 P 0.000 0.000 0.000 2.340 -0.040 0 0 0 0
28MAR25 8.25 P 0.000 0.000 0.000 2.590 -0.040 0 0 0 0
28MAR25 8.50 P 0.000 0.000 0.000 2.840 -0.040 0 0 0 0
28MAR25 8.75 P 0.000 0.000 0.000 3.090 -0.040 0 0 0 0
29APR25 3.60 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR25 3.70 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR25 3.80 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR25 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 520 0
29APR25 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 170 0
29APR25 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 120 0
29APR25 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 157 0
29APR25 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 1,100 0
29APR25 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 400 0
29APR25 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 1,750 0
29APR25 4.60 P 0.000 0.000 0.000 0.002 -0.001 24 0 1,709 0
29APR25 4.70 P 0.000 0.000 0.000 0.004 -0.001 24 0 3,932 0
29APR25 4.80 P 0.000 0.000 0.000 0.007 -0.001 24 0 1,150 0
29APR25 4.90 P 0.000 0.000 0.000 0.011 -0.002 24 0 2,576 0
29APR25 5.00 P 0.000 0.000 0.000 0.018 -0.004 24 0 2,977 0
29APR25 5.25 P 0.000 0.000 0.000 0.053 -0.008 24 0 9,890 0
29APR25 5.50 P 0.123 0.123 0.116 0.124 -0.014 23 59 3,296 +48
29APR25 5.75 P 0.248 0.248 0.248 0.252 -0.015 25 5 1,904 +5
29APR25 6.00 P 0.414 0.415 0.414 0.422 -0.027 26 120 1,174 +120
29APR25 6.25 P 0.000 0.000 0.000 0.631 -0.029 27 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 0.843 -0.038 24 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 1.090 -0.040 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 1.340 -0.040 0 0 0 0
29APR25 7.25 P 0.000 0.000 0.000 1.590 -0.040 0 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 1.840 -0.040 0 0 0 0
29APR25 7.75 P 0.000 0.000 0.000 2.090 -0.040 0 0 0 0
29APR25 8.00 P 0.000 0.000 0.000 2.340 -0.040 0 0 0 0
29APR25 8.25 P 0.000 0.000 0.000 2.590 -0.040 0 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 2.840 -0.040 0 0 0 0
29APR25 8.75 P 0.000 0.000 0.000 3.090 -0.040 0 0 0 0
29MAY25 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29MAY25 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29MAY25 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29MAY25 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 200 0
29MAY25 4.30 P 0.000 0.000 0.000 0.001 -0.001 23 0 1,195 0
29MAY25 4.40 P 0.000 0.000 0.000 0.003 0.000 24 0 840 0
29MAY25 4.50 P 0.000 0.000 0.000 0.005 0.000 24 0 200 0
29MAY25 4.60 P 0.000 0.000 0.000 0.007 -0.002 24 0 219 0
29MAY25 4.70 P 0.000 0.000 0.000 0.011 -0.003 24 0 20 0
29MAY25 4.80 P 0.000 0.000 0.000 0.017 -0.002 23 0 812 0
29MAY25 4.90 P 0.000 0.000 0.000 0.025 -0.004 23 0 520 0
29MAY25 5.00 P 0.000 0.000 0.000 0.037 -0.004 23 0 835 0
29MAY25 5.25 P 0.078 0.078 0.078 0.084 -0.008 23 200 10,683 -200
29MAY25 5.50 P 0.160 0.160 0.158 0.167 -0.009 24 101 1,393 +101
29MAY25 5.75 P 0.000 0.000 0.000 0.295 -0.014 24 0 1,563 0
29MAY25 6.00 P 0.000 0.000 0.000 0.457 -0.022 25 0 235 0
29MAY25 6.25 P 0.000 0.000 0.000 0.654 -0.033 26 0 47 0
29MAY25 6.50 P 0.000 0.000 0.000 0.852 -0.037 24 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 1.091 -0.039 24 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 1.340 -0.040 0 0 0 0
29MAY25 7.25 P 0.000 0.000 0.000 1.590 -0.040 0 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 1.840 -0.040 0 0 0 0
29MAY25 7.75 P 0.000 0.000 0.000 2.090 -0.040 0 0 0 0
29MAY25 8.00 P 0.000 0.000 0.000 2.340 -0.040 0 0 0 0
29MAY25 8.25 P 0.000 0.000 0.000 2.590 -0.040 0 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 2.840 -0.040 0 0 0 0
29MAY25 8.75 P 0.000 0.000 0.000 3.090 -0.040 0 0 0 0
27JUN25 2.90 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27JUN25 3.00 P 0.000 0.000 0.000 0.001 0.000 43 0 30 0
27JUN25 3.10 P 0.000 0.000 0.000 0.001 0.000 41 0 51 0
27JUN25 3.20 P 0.000 0.000 0.000 0.001 0.000 39 0 40 0
27JUN25 3.30 P 0.000 0.000 0.000 0.001 0.000 37 0 48 0
27JUN25 3.40 P 0.000 0.000 0.000 0.001 0.000 35 0 80 0
27JUN25 3.50 P 0.000 0.000 0.000 0.001 0.000 33 0 126 0
27JUN25 3.60 P 0.000 0.000 0.000 0.001 0.000 31 0 235 0
27JUN25 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 109 0
27JUN25 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 784 0
27JUN25 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 456 0
27JUN25 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 1,253 0
27JUN25 4.10 P 0.000 0.000 0.000 0.001 -0.001 23 0 887 0
27JUN25 4.20 P 0.000 0.000 0.000 0.003 -0.001 25 0 8,810 0
27JUN25 4.30 P 0.000 0.000 0.000 0.004 -0.001 24 0 9,621 0
27JUN25 4.40 P 0.000 0.000 0.000 0.007 -0.001 24 0 22,614 0
27JUN25 4.50 P 0.000 0.000 0.000 0.010 -0.002 24 0 12,950 0
27JUN25 4.60 P 0.000 0.000 0.000 0.015 -0.003 24 0 5,629 0
27JUN25 4.70 P 0.000 0.000 0.000 0.022 -0.003 24 0 1,560 0
27JUN25 4.80 P 0.000 0.000 0.000 0.030 -0.005 24 0 984 0
27JUN25 4.90 P 0.000 0.000 0.000 0.043 -0.005 24 0 356 0
27JUN25 5.00 P 0.000 0.000 0.000 0.057 -0.008 23 0 1,037 0
27JUN25 5.25 P 0.118 0.118 0.111 0.114 -0.011 24 30 4,820 +30
27JUN25 5.50 P 0.212 0.213 0.210 0.206 -0.014 24 57 916 -37
27JUN25 5.75 P 0.346 0.348 0.346 0.330 -0.025 24 98 1,613 0
27JUN25 6.00 P 0.492 0.492 0.492 0.487 -0.032 25 12 309 0
27JUN25 6.25 P 0.000 0.000 0.000 0.676 -0.035 26 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 0.865 -0.038 24 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 1.095 -0.039 24 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 1.340 -0.040 0 0 0 0
27JUN25 7.25 P 0.000 0.000 0.000 1.590 -0.040 0 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 1.840 -0.040 0 0 0 0
27JUN25 7.75 P 0.000 0.000 0.000 2.090 -0.040 0 0 0 0
27JUN25 8.00 P 0.000 0.000 0.000 2.340 -0.040 0 0 0 0
27JUN25 8.25 P 0.000 0.000 0.000 2.590 -0.040 0 0 0 0
27JUN25 8.50 P 0.000 0.000 0.000 2.840 -0.040 0 0 0 0
27JUN25 8.75 P 0.000 0.000 0.000 3.090 -0.040 0 0 0 0
29SEP25 2.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP25 3.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP25 3.10 P 0.000 0.000 0.000 0.001 0.000 29 0 24 0
29SEP25 3.20 P 0.000 0.000 0.000 0.001 0.000 27 0 64 0
29SEP25 3.30 P 0.000 0.000 0.000 0.001 0.000 26 0 47 0
29SEP25 3.40 P 0.000 0.000 0.000 0.001 0.000 25 0 468 0
29SEP25 3.50 P 0.000 0.000 0.000 0.001 0.000 23 0 385 0
29SEP25 3.60 P 0.000 0.000 0.000 0.001 -0.001 22 0 391 0
29SEP25 3.70 P 0.000 0.000 0.000 0.002 -0.001 22 0 711 0
29SEP25 3.80 P 0.000 0.000 0.000 0.004 -0.001 23 0 547 0
29SEP25 3.90 P 0.000 0.000 0.000 0.006 -0.001 23 0 839 0
29SEP25 4.00 P 0.000 0.000 0.000 0.009 -0.001 23 0 313 0
29SEP25 4.10 P 0.000 0.000 0.000 0.013 -0.002 23 0 178 0
29SEP25 4.20 P 0.000 0.000 0.000 0.018 -0.002 23 0 511 0
29SEP25 4.30 P 0.022 0.022 0.022 0.026 -0.002 23 300 850 +280
29SEP25 4.40 P 0.000 0.000 0.000 0.034 -0.003 23 0 895 0
29SEP25 4.50 P 0.000 0.000 0.000 0.045 -0.004 23 0 511 0
29SEP25 4.60 P 0.053 0.053 0.053 0.058 -0.010 23 100 10,343 -100
29SEP25 4.70 P 0.074 0.074 0.074 0.075 -0.006 23 30 9,710 0
29SEP25 4.80 P 0.000 0.000 0.000 0.094 -0.008 23 0 9,853 0
29SEP25 4.90 P 0.000 0.000 0.000 0.116 -0.009 23 0 7,173 0
29SEP25 5.00 P 0.000 0.000 0.000 0.143 -0.011 23 0 12,397 0
29SEP25 5.25 P 0.000 0.000 0.000 0.226 -0.013 23 0 13,019 0
29SEP25 5.50 P 0.000 0.000 0.000 0.333 -0.019 22 0 494 0
29SEP25 5.75 P 0.000 0.000 0.000 0.479 -0.017 23 0 311 0
29SEP25 6.00 P 0.000 0.000 0.000 0.645 -0.006 23 0 362 0
29SEP25 6.25 P 0.000 0.000 0.000 0.812 -0.029 22 0 5,069 0
29SEP25 6.50 P 0.000 0.000 0.000 1.024 -0.032 23 0 5,069 0
29SEP25 6.75 P 0.000 0.000 0.000 1.237 -0.034 23 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 1.462 -0.035 23 0 0 0
29SEP25 7.25 P 0.000 0.000 0.000 1.693 -0.036 23 0 0 0
29SEP25 7.50 P 0.000 0.000 0.000 1.930 -0.037 23 0 0 0
29SEP25 7.75 P 0.000 0.000 0.000 2.171 -0.037 23 0 0 0
29SEP25 8.00 P 0.000 0.000 0.000 2.414 -0.037 23 0 0 0
29SEP25 8.25 P 0.000 0.000 0.000 2.659 -0.037 23 0 0 0
29SEP25 8.50 P 0.000 0.000 0.000 2.904 -0.037 23 0 0 0
29SEP25 8.75 P 0.000 0.000 0.000 3.150 -0.037 24 0 0 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 -0.001 22 0 443 0
30DEC25 3.40 P 0.000 0.000 0.000 0.002 -0.001 22 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.003 -0.001 22 0 87 0
30DEC25 3.60 P 0.000 0.000 0.000 0.005 -0.001 23 0 440 0
30DEC25 3.70 P 0.000 0.000 0.000 0.007 -0.002 22 0 26 0
30DEC25 3.80 P 0.000 0.000 0.000 0.010 -0.002 23 0 350 0
30DEC25 3.90 P 0.000 0.000 0.000 0.014 -0.003 23 0 105 0
30DEC25 4.00 P 0.000 0.000 0.000 0.019 -0.004 22 0 97 0
30DEC25 4.10 P 0.000 0.000 0.000 0.025 -0.006 22 0 143 0
30DEC25 4.20 P 0.000 0.000 0.000 0.033 -0.005 22 0 240 0
30DEC25 4.30 P 0.000 0.000 0.000 0.043 -0.007 22 0 583 0
30DEC25 4.40 P 0.000 0.000 0.000 0.054 -0.008 22 0 493 0
30DEC25 4.50 P 0.068 0.068 0.068 0.068 -0.011 22 100 576 -1
30DEC25 4.60 P 0.000 0.000 0.000 0.085 -0.011 22 0 145 0
30DEC25 4.70 P 0.000 0.000 0.000 0.104 -0.014 22 0 320 0
30DEC25 4.80 P 0.000 0.000 0.000 0.126 -0.015 22 0 233 0
30DEC25 4.90 P 0.000 0.000 0.000 0.152 -0.017 22 0 267 0
30DEC25 5.00 P 0.000 0.000 0.000 0.180 -0.019 22 0 904 0
30DEC25 5.25 P 0.000 0.000 0.000 0.267 -0.024 22 0 6,330 0
30DEC25 5.50 P 0.000 0.000 0.000 0.386 -0.018 22 0 35 0
30DEC25 5.75 P 0.000 0.000 0.000 0.529 -0.019 23 0 5 0
30DEC25 6.00 P 0.000 0.000 0.000 0.692 -0.009 23 0 10 0
30DEC25 6.25 P 0.000 0.000 0.000 0.870 -0.018 23 0 3 0
30DEC25 6.50 P 0.000 0.000 0.000 1.050 -0.039 22 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.257 -0.040 22 0 2 0
30DEC25 7.00 P 0.000 0.000 0.000 1.476 -0.040 22 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.704 -0.040 22 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.937 -0.041 22 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.175 -0.040 22 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.416 -0.040 22 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.659 -0.040 22 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.904 -0.040 23 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.150 -0.039 23 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.038 +0.001 23 0 43 0
30MAR26 4.10 P 0.000 0.000 0.000 0.048 0.000 23 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.059 +0.001 23 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.072 0.000 23 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.088 -0.003 23 0 48 0
30MAR26 4.50 P 0.000 0.000 0.000 0.105 -0.005 23 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.127 -0.004 23 0 21 0
30MAR26 4.70 P 0.145 0.145 0.145 0.149 -0.007 23 30 35 +30
30MAR26 4.80 P 0.000 0.000 0.000 0.176 -0.010 23 0 10 0
30MAR26 4.90 P 0.000 0.000 0.000 0.205 -0.013 23 0 0 0
30MAR26 5.00 P 0.232 0.232 0.228 0.236 -0.005 23 58 83 +58
30MAR26 5.25 P 0.000 0.000 0.000 0.345 -0.009 24 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.466 -0.009 24 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.605 -0.011 24 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.763 -0.013 24 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 0.937 -0.019 25 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.098 -0.020 23 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.297 -0.024 23 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.508 -0.026 23 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.728 -0.028 23 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.956 -0.030 23 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.189 -0.032 23 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.426 -0.033 23 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.666 -0.035 23 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.909 -0.035 23 0 0 0
TOTAL PUT 2,271 464,656 +742
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.09
28MAR25 2.90 C 0.000 0.000 0.000 2.197 -0.010 0 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 2.097 -0.011 0 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 1.997 -0.011 0 0 0 0
28MAR25 3.20 C 0.000 0.000 0.000 1.898 -0.010 64 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 1.798 -0.010 51 0 0 0
28MAR25 3.40 C 0.000 0.000 0.000 1.698 -0.011 0 0 0 0
28MAR25 3.50 C 0.000 0.000 0.000 1.598 -0.011 0 0 0 0
28MAR25 3.60 C 0.000 0.000 0.000 1.499 -0.010 49 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 1.399 -0.010 40 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 1.299 -0.011 0 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 1.199 -0.011 0 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 1.100 -0.010 35 0 0 0
28MAR25 4.10 C 0.000 0.000 0.000 1.000 -0.010 29 0 0 0
28MAR25 4.20 C 0.000 0.000 0.000 0.900 -0.011 0 0 0 0
28MAR25 4.30 C 0.000 0.000 0.000 0.801 -0.010 27 0 10 0
28MAR25 4.40 C 0.000 0.000 0.000 0.702 -0.010 26 0 292 0
28MAR25 4.50 C 0.000 0.000 0.000 0.604 -0.010 26 0 324 0
28MAR25 4.60 C 0.000 0.000 0.000 0.508 -0.011 26 0 9 0
28MAR25 4.70 C 0.000 0.000 0.000 0.427 +0.004 30 0 90 0
28MAR25 4.80 C 0.000 0.000 0.000 0.339 +0.006 28 0 94 0
28MAR25 4.90 C 0.000 0.000 0.000 0.260 +0.005 27 0 151 0
28MAR25 5.00 C 0.000 0.000 0.000 0.190 0.000 26 0 254 0
28MAR25 5.25 C 0.089 0.089 0.071 0.072 -0.008 26 41 190 0
28MAR25 5.50 C 0.000 0.000 0.000 0.020 -0.004 26 0 149 0
28MAR25 5.75 C 0.000 0.000 0.000 0.004 -0.002 25 0 122 0
28MAR25 6.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAR25 6.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAR25 6.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 0.000 44 0 30 0
28MAR25 7.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAR25 7.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29APR25 3.50 C 0.000 0.000 0.000 1.611 -0.010 34 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 1.511 -0.011 0 0 0 0
29APR25 3.70 C 0.000 0.000 0.000 1.412 -0.010 27 0 0 0
29APR25 3.80 C 0.000 0.000 0.000 1.313 -0.010 28 0 0 0
29APR25 3.90 C 0.000 0.000 0.000 1.214 -0.010 28 0 0 0
29APR25 4.00 C 0.000 0.000 0.000 1.115 -0.011 26 0 0 0
29APR25 4.10 C 0.000 0.000 0.000 1.017 -0.011 27 0 0 0
29APR25 4.20 C 0.000 0.000 0.000 0.920 -0.011 26 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 0.824 -0.011 26 0 0 0
29APR25 4.40 C 0.000 0.000 0.000 0.731 -0.011 26 0 310 0
29APR25 4.50 C 0.000 0.000 0.000 0.641 -0.012 26 0 540 0
29APR25 4.60 C 0.000 0.000 0.000 0.555 -0.012 26 0 290 0
29APR25 4.70 C 0.000 0.000 0.000 0.478 +0.006 27 0 91 0
29APR25 4.80 C 0.000 0.000 0.000 0.407 +0.008 27 0 90 0
29APR25 4.90 C 0.000 0.000 0.000 0.333 0.000 26 0 60 0
29APR25 5.00 C 0.000 0.000 0.000 0.277 +0.003 27 0 68 0
29APR25 5.25 C 0.000 0.000 0.000 0.157 -0.002 27 0 5 0
29APR25 5.50 C 0.000 0.000 0.000 0.079 -0.008 26 0 31 0
29APR25 5.75 C 0.000 0.000 0.000 0.036 -0.005 26 0 55 0
29APR25 6.00 C 0.000 0.000 0.000 0.015 -0.003 26 0 74 0
29APR25 6.25 C 0.000 0.000 0.000 0.006 -0.001 26 0 63 0
29APR25 6.50 C 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
29APR25 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR25 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR25 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29MAY25 3.70 C 0.000 0.000 0.000 1.425 -0.011 27 0 0 0
29MAY25 3.80 C 0.000 0.000 0.000 1.327 -0.011 27 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 1.230 -0.010 27 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 1.133 -0.011 27 0 0 0
29MAY25 4.10 C 0.000 0.000 0.000 1.038 -0.011 27 0 0 0
29MAY25 4.20 C 0.000 0.000 0.000 0.945 -0.011 27 0 0 0
29MAY25 4.30 C 0.000 0.000 0.000 0.855 -0.010 27 0 0 0
29MAY25 4.40 C 0.000 0.000 0.000 0.767 -0.010 27 0 0 0
29MAY25 4.50 C 0.000 0.000 0.000 0.683 -0.010 27 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 0.604 -0.009 27 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 0.531 +0.008 27 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 0.461 +0.007 27 0 50 0
29MAY25 4.90 C 0.000 0.000 0.000 0.393 +0.001 27 0 51 0
29MAY25 5.00 C 0.000 0.000 0.000 0.338 +0.003 27 0 650 0
29MAY25 5.25 C 0.000 0.000 0.000 0.224 +0.005 28 0 340 0
29MAY25 5.50 C 0.000 0.000 0.000 0.138 -0.004 27 0 32 0
29MAY25 5.75 C 0.000 0.000 0.000 0.080 -0.003 27 0 0 0
29MAY25 6.00 C 0.000 0.000 0.000 0.044 -0.002 27 0 30 0
29MAY25 6.25 C 0.000 0.000 0.000 0.023 -0.001 27 0 30 0
29MAY25 6.50 C 0.000 0.000 0.000 0.012 0.000 27 0 0 0
29MAY25 6.75 C 0.000 0.000 0.000 0.006 0.000 27 0 0 0
29MAY25 7.00 C 0.000 0.000 0.000 0.003 0.000 28 0 0 0
29MAY25 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 2.127 -0.010 0 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 2.028 -0.011 0 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 1.930 -0.010 30 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 1.831 -0.010 27 0 0 0
27JUN25 3.40 C 0.000 0.000 0.000 1.733 -0.010 29 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 1.634 -0.011 26 0 0 0
27JUN25 3.60 C 0.000 0.000 0.000 1.537 -0.010 28 0 0 0
27JUN25 3.70 C 0.000 0.000 0.000 1.439 -0.010 27 0 0 0
27JUN25 3.80 C 0.000 0.000 0.000 1.343 -0.009 27 0 0 0
27JUN25 3.90 C 0.000 0.000 0.000 1.248 -0.009 27 0 0 0
27JUN25 4.00 C 0.000 0.000 0.000 1.154 -0.008 27 0 40 0
27JUN25 4.10 C 0.000 0.000 0.000 1.062 -0.008 27 0 0 0
27JUN25 4.20 C 0.000 0.000 0.000 0.972 -0.007 27 0 0 0
27JUN25 4.30 C 0.000 0.000 0.000 0.885 -0.006 27 0 0 0
27JUN25 4.40 C 0.789 0.789 0.779 0.802 -0.005 27 2 13 +2
27JUN25 4.50 C 0.000 0.000 0.000 0.722 -0.004 27 0 0 0
27JUN25 4.60 C 0.000 0.000 0.000 0.646 -0.003 27 0 0 0
27JUN25 4.70 C 0.000 0.000 0.000 0.568 +0.009 26 0 0 0
27JUN25 4.80 C 0.000 0.000 0.000 0.500 +0.006 26 0 6 0
27JUN25 4.90 C 0.435 0.435 0.435 0.435 +0.002 26 2 46 -2
27JUN25 5.00 C 0.000 0.000 0.000 0.383 +0.006 27 0 34 0
27JUN25 5.25 C 0.000 0.000 0.000 0.266 +0.006 27 0 92 0
27JUN25 5.50 C 0.000 0.000 0.000 0.184 +0.006 28 0 32 0
27JUN25 5.75 C 0.000 0.000 0.000 0.119 +0.003 28 0 10 0
27JUN25 6.00 C 0.000 0.000 0.000 0.074 +0.003 27 0 0 0
27JUN25 6.25 C 0.000 0.000 0.000 0.045 +0.003 27 0 2 0
27JUN25 6.50 C 0.000 0.000 0.000 0.026 +0.002 27 0 0 0
27JUN25 6.75 C 0.000 0.000 0.000 0.015 +0.001 27 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 0.008 0.000 27 0 0 0
27JUN25 7.25 C 0.000 0.000 0.000 0.004 0.000 27 0 0 0
27JUN25 7.50 C 0.000 0.000 0.000 0.002 0.000 27 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 2.129 -0.010 30 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 2.030 -0.010 25 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 1.931 -0.011 0 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 1.833 -0.010 26 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 1.735 -0.010 26 0 0 0
29SEP25 3.50 C 0.000 0.000 0.000 1.637 -0.010 26 0 0 0
29SEP25 3.60 C 0.000 0.000 0.000 1.540 -0.010 26 0 0 0
29SEP25 3.70 C 0.000 0.000 0.000 1.443 -0.011 25 0 0 0
29SEP25 3.80 C 0.000 0.000 0.000 1.348 -0.011 26 0 0 0
29SEP25 3.90 C 0.000 0.000 0.000 1.254 -0.011 25 0 0 0
29SEP25 4.00 C 0.000 0.000 0.000 1.162 -0.012 25 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 1.073 -0.012 25 0 0 0
29SEP25 4.20 C 0.000 0.000 0.000 0.987 -0.012 25 0 0 0
29SEP25 4.30 C 0.000 0.000 0.000 0.903 -0.013 25 0 0 0
29SEP25 4.40 C 0.000 0.000 0.000 0.824 -0.013 25 0 2 0
29SEP25 4.50 C 0.000 0.000 0.000 0.749 -0.013 25 0 0 0
29SEP25 4.60 C 0.000 0.000 0.000 0.676 -0.014 25 0 0 0
29SEP25 4.70 C 0.000 0.000 0.000 0.611 -0.014 25 0 0 0
29SEP25 4.80 C 0.000 0.000 0.000 0.547 -0.014 25 0 6 0
29SEP25 4.90 C 0.000 0.000 0.000 0.491 -0.014 25 0 0 0
29SEP25 5.00 C 0.000 0.000 0.000 0.448 -0.002 26 0 0 0
29SEP25 5.25 C 0.000 0.000 0.000 0.324 -0.013 25 0 25 0
29SEP25 5.50 C 0.000 0.000 0.000 0.235 -0.012 25 0 0 0
29SEP25 5.75 C 0.000 0.000 0.000 0.167 -0.011 25 0 11 0
29SEP25 6.00 C 0.000 0.000 0.000 0.117 -0.009 25 0 0 0
29SEP25 6.25 C 0.000 0.000 0.000 0.080 -0.008 25 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 0.054 -0.006 25 0 0 0
29SEP25 6.75 C 0.000 0.000 0.000 0.036 -0.005 25 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 0.024 -0.003 25 0 0 0
29SEP25 7.25 C 0.000 0.000 0.000 0.016 -0.002 25 0 0 0
29SEP25 7.50 C 0.000 0.000 0.000 0.010 -0.002 25 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.642 -0.011 26 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.548 -0.010 26 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.456 -0.010 26 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.366 -0.009 26 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.278 -0.009 26 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.194 -0.008 26 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.112 -0.007 26 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.035 -0.006 26 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 0.959 -0.006 26 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.889 -0.005 26 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.821 -0.004 26 0 10 0
30DEC25 4.60 C 0.000 0.000 0.000 0.758 -0.004 26 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.697 -0.003 26 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.641 -0.002 26 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.588 -0.002 26 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 0.521 -0.017 25 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.426 0.000 26 0 1 0
30DEC25 5.50 C 0.000 0.000 0.000 0.334 0.000 26 0 3 0
30DEC25 5.75 C 0.000 0.000 0.000 0.259 +0.001 26 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 0.199 +0.001 26 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 0.152 +0.002 26 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 0.115 +0.001 26 0 1 0
30DEC25 6.75 C 0.000 0.000 0.000 0.086 +0.001 26 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.063 +0.001 26 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.047 +0.002 26 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.240 -0.009 25 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.165 -0.009 25 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.092 -0.009 25 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.023 -0.008 25 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.955 -0.009 25 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.890 -0.008 25 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.830 -0.008 25 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.770 -0.008 25 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.716 -0.008 25 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.664 -0.007 25 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.595 -0.006 24 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.501 -0.006 25 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.407 -0.005 25 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 0.328 -0.005 25 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 0.263 -0.004 25 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.208 -0.003 25 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.163 -0.003 25 0 0 0
30MAR26 6.75 C 0.000 0.000 0.000 0.129 -0.002 25 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.101 -0.002 25 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.077 -0.002 25 0 0 0
TOTAL CALL 45 4,909 0
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 87 0 55 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 82 0 3 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 73 0 30 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 68 0 2 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 64 0 1 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 59 0 4 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 55 0 29 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 51 0 100 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 47 0 2,010 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 50 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 18 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 86 0
28MAR25 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 211 0
28MAR25 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 133 0
28MAR25 4.40 P 0.000 0.000 0.000 0.001 -0.001 25 0 285 0
28MAR25 4.50 P 0.000 0.000 0.000 0.003 -0.001 26 0 314 0
28MAR25 4.60 P 0.000 0.000 0.000 0.007 0.000 26 0 58 0
28MAR25 4.70 P 0.000 0.000 0.000 0.014 -0.001 25 0 173 0
28MAR25 4.80 P 0.031 0.031 0.031 0.028 0.000 25 4 205 0
28MAR25 4.90 P 0.050 0.055 0.050 0.049 0.000 25 30 159 +30
28MAR25 5.00 P 0.081 0.095 0.081 0.081 0.000 25 50 576 +30
28MAR25 5.25 P 0.234 0.234 0.234 0.221 -0.002 26 20 76 +20
28MAR25 5.50 P 0.438 0.438 0.438 0.422 +0.012 26 20 40 +20
28MAR25 5.75 P 0.000 0.000 0.000 0.660 -0.010 0 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 0.910 +0.010 0 0 0 0
28MAR25 6.25 P 0.000 0.000 0.000 1.160 +0.010 0 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 1.410 +0.010 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 1.660 +0.010 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 1.910 +0.010 0 0 0 0
28MAR25 7.25 P 0.000 0.000 0.000 2.160 +0.010 0 0 0 0
28MAR25 7.50 P 0.000 0.000 0.000 2.410 +0.010 0 0 0 0
29APR25 3.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR25 3.60 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR25 3.70 P 0.000 0.000 0.000 0.001 0.000 33 0 3 0
29APR25 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR25 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 228 0
29APR25 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 32 0
29APR25 4.10 P 0.000 0.000 0.000 0.002 -0.001 25 0 86 0
29APR25 4.20 P 0.000 0.000 0.000 0.005 0.000 26 0 34 0
29APR25 4.30 P 0.000 0.000 0.000 0.008 -0.002 26 0 60 0
29APR25 4.40 P 0.000 0.000 0.000 0.014 -0.001 26 0 366 0
29APR25 4.50 P 0.000 0.000 0.000 0.023 -0.002 26 0 562 0
29APR25 4.60 P 0.000 0.000 0.000 0.036 -0.002 26 0 250 0
29APR25 4.70 P 0.053 0.053 0.053 0.055 -0.002 26 2 50 0
29APR25 4.80 P 0.075 0.075 0.075 0.079 -0.002 26 2 92 0
29APR25 4.90 P 0.000 0.000 0.000 0.110 -0.002 26 0 6 0
29APR25 5.00 P 0.146 0.146 0.146 0.148 -0.002 25 2 100 0
29APR25 5.25 P 0.000 0.000 0.000 0.285 -0.003 26 0 18 0
29APR25 5.50 P 0.000 0.000 0.000 0.469 -0.002 27 0 0 0
29APR25 5.75 P 0.000 0.000 0.000 0.679 -0.008 27 0 0 0
29APR25 6.00 P 0.000 0.000 0.000 0.911 +0.009 26 0 0 0
29APR25 6.25 P 0.000 0.000 0.000 1.160 +0.010 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 1.410 +0.010 0 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 1.660 +0.010 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 1.910 +0.010 0 0 0 0
29APR25 7.25 P 0.000 0.000 0.000 2.160 +0.010 0 0 0 0
29MAY25 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29MAY25 3.80 P 0.000 0.000 0.000 0.002 0.000 27 0 0 0
29MAY25 3.90 P 0.000 0.000 0.000 0.004 0.000 27 0 150 0
29MAY25 4.00 P 0.000 0.000 0.000 0.007 +0.001 27 0 63 0
29MAY25 4.10 P 0.000 0.000 0.000 0.011 0.000 27 0 40 0
29MAY25 4.20 P 0.000 0.000 0.000 0.017 0.000 27 0 81 0
29MAY25 4.30 P 0.000 0.000 0.000 0.025 +0.001 27 0 31 0
29MAY25 4.40 P 0.000 0.000 0.000 0.036 0.000 27 0 40 0
29MAY25 4.50 P 0.000 0.000 0.000 0.051 +0.001 27 0 36 0
29MAY25 4.60 P 0.000 0.000 0.000 0.070 +0.001 27 0 35 0
29MAY25 4.70 P 0.000 0.000 0.000 0.094 +0.002 27 0 63 0
29MAY25 4.80 P 0.000 0.000 0.000 0.123 +0.001 26 0 110 0
29MAY25 4.90 P 0.000 0.000 0.000 0.159 +0.003 27 0 32 0
29MAY25 5.00 P 0.000 0.000 0.000 0.199 +0.003 26 0 716 0
29MAY25 5.25 P 0.000 0.000 0.000 0.331 -0.008 26 0 360 0
29MAY25 5.50 P 0.000 0.000 0.000 0.505 -0.003 27 0 0 0
29MAY25 5.75 P 0.000 0.000 0.000 0.706 -0.008 28 0 0 0
29MAY25 6.00 P 0.000 0.000 0.000 0.922 +0.009 27 0 0 0
29MAY25 6.25 P 0.000 0.000 0.000 1.161 +0.010 27 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 1.410 +0.010 0 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 1.660 +0.010 0 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 1.910 +0.010 0 0 0 0
29MAY25 7.25 P 0.000 0.000 0.000 2.160 +0.010 0 0 0 0
27JUN25 3.00 P 0.000 0.000 0.000 0.001 0.000 36 0 9 0
27JUN25 3.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27JUN25 3.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27JUN25 3.30 P 0.000 0.000 0.000 0.001 0.000 30 0 14 0
27JUN25 3.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27JUN25 3.50 P 0.000 0.000 0.000 0.001 0.000 27 0 70 0
27JUN25 3.60 P 0.000 0.000 0.000 0.002 0.000 27 0 10 0
27JUN25 3.70 P 0.000 0.000 0.000 0.004 +0.001 28 0 0 0
27JUN25 3.80 P 0.000 0.000 0.000 0.006 +0.001 27 0 0 0
27JUN25 3.90 P 0.000 0.000 0.000 0.010 +0.002 27 0 44 0
27JUN25 4.00 P 0.000 0.000 0.000 0.014 +0.002 27 0 50 0
27JUN25 4.10 P 0.000 0.000 0.000 0.021 +0.002 27 0 236 0
27JUN25 4.20 P 0.000 0.000 0.000 0.031 +0.004 27 0 107 0
27JUN25 4.30 P 0.035 0.035 0.035 0.042 +0.004 27 30 70 +10
27JUN25 4.40 P 0.000 0.000 0.000 0.056 +0.002 27 0 90 0
27JUN25 4.50 P 0.000 0.000 0.000 0.074 +0.001 27 0 24 0
27JUN25 4.60 P 0.000 0.000 0.000 0.098 +0.005 27 0 30 0
27JUN25 4.70 P 0.000 0.000 0.000 0.125 +0.004 27 0 30 0
27JUN25 4.80 P 0.000 0.000 0.000 0.156 +0.002 27 0 32 0
27JUN25 4.90 P 0.194 0.194 0.193 0.193 -0.001 27 6 6 +6
27JUN25 5.00 P 0.000 0.000 0.000 0.240 +0.001 27 0 33 0
27JUN25 5.25 P 0.000 0.000 0.000 0.376 +0.007 28 0 30 0
27JUN25 5.50 P 0.000 0.000 0.000 0.536 -0.002 27 0 0 0
27JUN25 5.75 P 0.000 0.000 0.000 0.742 +0.010 29 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 0.936 +0.012 27 0 0 0
27JUN25 6.25 P 0.000 0.000 0.000 1.166 +0.011 27 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 1.410 +0.010 0 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 1.660 +0.010 0 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 1.910 +0.010 0 0 0 0
27JUN25 7.25 P 0.000 0.000 0.000 2.160 +0.010 0 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 2.410 +0.010 0 0 0 0
29SEP25 3.00 P 0.000 0.000 0.000 0.001 0.000 26 0 18 0
29SEP25 3.10 P 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
29SEP25 3.20 P 0.000 0.000 0.000 0.002 -0.001 25 0 15 0
29SEP25 3.30 P 0.000 0.000 0.000 0.004 0.000 26 0 2 0
29SEP25 3.40 P 0.000 0.000 0.000 0.006 0.000 26 0 0 0
29SEP25 3.50 P 0.000 0.000 0.000 0.008 -0.001 25 0 1 0
29SEP25 3.60 P 0.000 0.000 0.000 0.013 -0.001 26 0 0 0
29SEP25 3.70 P 0.000 0.000 0.000 0.018 -0.002 25 0 30 0
29SEP25 3.80 P 0.000 0.000 0.000 0.025 -0.002 25 0 11 0
29SEP25 3.90 P 0.000 0.000 0.000 0.034 -0.002 25 0 0 0
29SEP25 4.00 P 0.000 0.000 0.000 0.046 -0.003 25 0 25 0
29SEP25 4.10 P 0.000 0.000 0.000 0.060 -0.003 25 0 0 0
29SEP25 4.20 P 0.000 0.000 0.000 0.078 -0.003 25 0 0 0
29SEP25 4.30 P 0.000 0.000 0.000 0.099 -0.003 25 0 2 0
29SEP25 4.40 P 0.000 0.000 0.000 0.122 -0.004 25 0 0 0
29SEP25 4.50 P 0.000 0.000 0.000 0.151 -0.004 25 0 30 0
29SEP25 4.60 P 0.000 0.000 0.000 0.182 -0.004 25 0 1 0
29SEP25 4.70 P 0.000 0.000 0.000 0.219 -0.004 25 0 0 0
29SEP25 4.80 P 0.000 0.000 0.000 0.259 -0.003 25 0 24 0
29SEP25 4.90 P 0.000 0.000 0.000 0.304 -0.004 25 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.358 -0.002 26 0 0 0
29SEP25 5.25 P 0.000 0.000 0.000 0.493 -0.002 25 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 0.657 0.000 25 0 0 0
29SEP25 5.75 P 0.000 0.000 0.000 0.841 +0.001 25 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 1.042 +0.003 25 0 0 0
29SEP25 6.25 P 0.000 0.000 0.000 1.257 +0.005 25 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 1.481 +0.005 25 0 0 0
29SEP25 6.75 P 0.000 0.000 0.000 1.714 +0.007 25 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 1.951 +0.008 25 0 0 0
29SEP25 7.25 P 0.000 0.000 0.000 2.192 +0.009 25 0 0 0
29SEP25 7.50 P 0.000 0.000 0.000 2.435 +0.009 25 0 0 0
30DEC25 3.50 P 0.000 0.000 0.000 0.023 +0.002 26 0 10 0
30DEC25 3.60 P 0.000 0.000 0.000 0.031 +0.002 26 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.040 +0.002 26 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.052 +0.003 26 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.065 +0.003 26 0 0 0
30DEC25 4.00 P 0.000 0.000 0.000 0.082 +0.004 26 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.100 +0.004 26 0 0 0
30DEC25 4.20 P 0.000 0.000 0.000 0.123 +0.004 26 0 6 0
30DEC25 4.30 P 0.000 0.000 0.000 0.147 +0.005 26 0 0 0
30DEC25 4.40 P 0.000 0.000 0.000 0.177 +0.006 26 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.208 +0.007 26 0 110 0
30DEC25 4.60 P 0.000 0.000 0.000 0.244 +0.007 26 0 0 0
30DEC25 4.70 P 0.000 0.000 0.000 0.282 +0.008 26 0 2 0
30DEC25 4.80 P 0.000 0.000 0.000 0.325 +0.009 26 0 2 0
30DEC25 4.90 P 0.000 0.000 0.000 0.371 +0.009 26 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.432 +0.022 27 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.558 +0.010 26 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 0.717 +0.012 26 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 0.893 +0.012 26 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.086 +0.012 26 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.293 +0.013 26 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.510 +0.013 26 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.735 +0.013 26 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.966 +0.012 26 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.203 +0.013 26 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.104 +0.001 25 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.127 +0.002 25 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.150 +0.001 25 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.178 +0.002 25 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.208 +0.002 25 0 0 0
30MAR26 4.50 P 0.000 0.000 0.000 0.241 +0.003 25 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.278 +0.003 25 0 0 0
30MAR26 4.70 P 0.000 0.000 0.000 0.316 +0.003 25 0 0 0
30MAR26 4.80 P 0.000 0.000 0.000 0.360 +0.003 25 0 0 0
30MAR26 4.90 P 0.000 0.000 0.000 0.406 +0.003 25 0 0 0
30MAR26 5.00 P 0.000 0.000 0.000 0.468 +0.004 26 0 0 0
30MAR26 5.25 P 0.000 0.000 0.000 0.591 +0.005 25 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.747 +0.005 25 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.921 +0.006 25 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.110 +0.007 25 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.311 +0.007 25 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.523 +0.008 25 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.745 +0.008 25 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.974 +0.009 25 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.208 +0.010 25 0 0 0
TOTAL PUT 166 9,454 +116
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.28
28MAR25 4.50 C 0.000 0.000 0.000 6.791 -0.120 108 0 0 0
28MAR25 5.00 C 0.000 0.000 0.000 6.292 -0.121 0 0 0 0
28MAR25 5.50 C 0.000 0.000 0.000 5.793 -0.121 0 0 0 0
28MAR25 6.00 C 0.000 0.000 0.000 5.294 -0.121 0 0 0 0
28MAR25 6.50 C 0.000 0.000 0.000 4.796 -0.120 71 0 0 0
28MAR25 7.00 C 0.000 0.000 0.000 4.297 -0.121 57 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 3.798 -0.121 0 0 0 0
28MAR25 8.00 C 0.000 0.000 0.000 3.299 -0.121 0 0 0 0
28MAR25 8.50 C 0.000 0.000 0.000 2.801 -0.120 39 0 0 0
28MAR25 9.00 C 0.000 0.000 0.000 2.302 -0.121 30 0 11 0
28MAR25 9.50 C 0.000 0.000 0.000 1.805 -0.121 29 0 48 0
28MAR25 10.00 C 0.000 0.000 0.000 1.318 -0.120 29 0 31 0
28MAR25 10.50 C 0.890 0.890 0.890 0.840 -0.134 24 7 183 -7
28MAR25 11.00 C 0.625 0.625 0.624 0.480 -0.095 27 60 278 +38
28MAR25 11.50 C 0.332 0.332 0.332 0.231 -0.070 28 39 338 +39
28MAR25 12.00 C 0.190 0.190 0.120 0.098 -0.044 29 73 2,134 -33
28MAR25 12.50 C 0.000 0.000 0.000 0.032 -0.021 29 0 686 0
28MAR25 13.00 C 0.000 0.000 0.000 0.009 -0.008 29 0 824 0
28MAR25 13.50 C 0.000 0.000 0.000 0.002 -0.003 29 0 1,029 0
28MAR25 14.00 C 0.000 0.000 0.000 0.001 -0.001 32 0 98 0
28MAR25 14.50 C 0.000 0.000 0.000 0.001 0.000 36 0 138 0
28MAR25 15.00 C 0.000 0.000 0.000 0.001 0.000 41 0 50 0
28MAR25 15.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAR25 16.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAR25 16.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR25 6.50 C 0.000 0.000 0.000 4.818 -0.121 0 0 0 0
29APR25 7.00 C 0.000 0.000 0.000 4.321 -0.121 0 0 0 0
29APR25 7.50 C 0.000 0.000 0.000 3.824 -0.121 0 0 0 0
29APR25 8.00 C 0.000 0.000 0.000 3.327 -0.121 0 0 0 0
29APR25 8.50 C 0.000 0.000 0.000 2.831 -0.121 26 0 0 0
29APR25 9.00 C 0.000 0.000 0.000 2.337 -0.122 26 0 0 0
29APR25 9.50 C 0.000 0.000 0.000 1.854 -0.123 26 0 0 0
29APR25 10.00 C 0.000 0.000 0.000 1.354 -0.164 19 0 6 0
29APR25 10.50 C 0.000 0.000 0.000 0.956 -0.136 24 0 23 0
29APR25 11.00 C 0.000 0.000 0.000 0.627 -0.111 25 0 2 0
29APR25 11.50 C 0.000 0.000 0.000 0.380 -0.093 25 0 4 0
29APR25 12.00 C 0.000 0.000 0.000 0.225 -0.065 27 0 37 0
29APR25 12.50 C 0.000 0.000 0.000 0.115 -0.049 26 0 36 0
29APR25 13.00 C 0.000 0.000 0.000 0.054 -0.031 26 0 10 0
29APR25 13.50 C 0.000 0.000 0.000 0.024 -0.017 26 0 61 0
29APR25 14.00 C 0.000 0.000 0.000 0.010 -0.009 26 0 508 0
29APR25 14.50 C 0.000 0.000 0.000 0.004 -0.004 26 0 159 0
29APR25 15.00 C 0.000 0.000 0.000 0.001 -0.003 25 0 86 0
29APR25 15.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR25 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR25 16.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29MAY25 6.50 C 0.000 0.000 0.000 4.835 -0.121 35 0 0 0
29MAY25 7.00 C 0.000 0.000 0.000 4.339 -0.121 0 0 0 0
29MAY25 7.50 C 0.000 0.000 0.000 3.843 -0.121 0 0 0 0
29MAY25 8.00 C 0.000 0.000 0.000 3.348 -0.121 26 0 0 0
29MAY25 8.50 C 0.000 0.000 0.000 2.854 -0.121 26 0 0 0
29MAY25 9.00 C 0.000 0.000 0.000 2.366 -0.121 26 0 0 0
29MAY25 9.50 C 0.000 0.000 0.000 1.892 -0.121 26 0 0 0
29MAY25 10.00 C 0.000 0.000 0.000 1.406 -0.162 21 0 0 0
29MAY25 10.50 C 0.000 0.000 0.000 1.024 -0.150 24 0 290 0
29MAY25 11.00 C 0.000 0.000 0.000 0.705 -0.134 25 0 290 0
29MAY25 11.50 C 0.000 0.000 0.000 0.465 -0.091 25 0 200 0
29MAY25 12.00 C 0.000 0.000 0.000 0.299 -0.070 26 0 220 0
29MAY25 12.50 C 0.000 0.000 0.000 0.173 -0.052 26 0 0 0
29MAY25 13.00 C 0.000 0.000 0.000 0.094 -0.036 26 0 72 0
29MAY25 13.50 C 0.000 0.000 0.000 0.049 -0.023 26 0 3 0
29MAY25 14.00 C 0.000 0.000 0.000 0.024 -0.014 26 0 71 0
29MAY25 14.50 C 0.000 0.000 0.000 0.011 -0.008 26 0 0 0
29MAY25 15.00 C 0.000 0.000 0.000 0.005 -0.004 26 0 0 0
29MAY25 15.50 C 0.000 0.000 0.000 0.002 -0.002 26 0 0 0
29MAY25 16.00 C 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
29MAY25 16.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27JUN25 4.50 C 0.000 0.000 0.000 6.818 -0.121 0 0 0 0
27JUN25 5.00 C 0.000 0.000 0.000 6.323 -0.120 56 0 0 0
27JUN25 5.50 C 0.000 0.000 0.000 5.827 -0.120 45 0 0 0
27JUN25 6.00 C 0.000 0.000 0.000 5.331 -0.121 0 0 0 0
27JUN25 6.50 C 0.000 0.000 0.000 4.835 -0.121 0 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 4.340 -0.120 33 0 0 0
27JUN25 7.50 C 0.000 0.000 0.000 3.844 -0.121 25 0 0 0
27JUN25 8.00 C 0.000 0.000 0.000 3.349 -0.121 26 0 0 0
27JUN25 8.50 C 0.000 0.000 0.000 2.856 -0.121 26 0 0 0
27JUN25 9.00 C 0.000 0.000 0.000 2.370 -0.123 26 0 0 0
27JUN25 9.50 C 0.000 0.000 0.000 1.901 -0.126 26 0 0 0
27JUN25 10.00 C 0.000 0.000 0.000 1.423 -0.172 22 0 5 0
27JUN25 10.50 C 0.000 0.000 0.000 1.052 -0.143 24 0 5 0
27JUN25 11.00 C 0.000 0.000 0.000 0.742 -0.115 25 0 173 0
27JUN25 11.50 C 0.000 0.000 0.000 0.520 -0.096 26 0 75 0
27JUN25 12.00 C 0.000 0.000 0.000 0.345 -0.067 26 0 552 0
27JUN25 12.50 C 0.000 0.000 0.000 0.216 -0.068 26 0 2 0
27JUN25 13.00 C 0.000 0.000 0.000 0.129 -0.055 26 0 19 0
27JUN25 13.50 C 0.000 0.000 0.000 0.076 -0.039 26 0 40 0
27JUN25 14.00 C 0.000 0.000 0.000 0.043 -0.027 26 0 85 0
27JUN25 14.50 C 0.000 0.000 0.000 0.023 -0.019 26 0 19 0
27JUN25 15.00 C 0.000 0.000 0.000 0.012 -0.011 26 0 30 0
27JUN25 15.50 C 0.000 0.000 0.000 0.006 -0.007 25 0 0 0
27JUN25 16.00 C 0.000 0.000 0.000 0.003 -0.004 25 0 0 0
27JUN25 16.50 C 0.000 0.000 0.000 0.002 -0.002 26 0 0 0
29SEP25 5.00 C 0.000 0.000 0.000 6.323 -0.120 53 0 3 0
29SEP25 5.50 C 0.000 0.000 0.000 5.827 -0.120 46 0 0 0
29SEP25 6.00 C 0.000 0.000 0.000 5.331 -0.121 40 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 4.835 -0.121 35 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 4.340 -0.120 32 0 0 0
29SEP25 7.50 C 0.000 0.000 0.000 3.844 -0.121 28 0 0 0
29SEP25 8.00 C 0.000 0.000 0.000 3.350 -0.120 26 0 0 0
29SEP25 8.50 C 0.000 0.000 0.000 2.863 -0.119 25 0 0 0
29SEP25 9.00 C 0.000 0.000 0.000 2.394 -0.116 25 0 0 0
29SEP25 9.50 C 0.000 0.000 0.000 1.960 -0.108 25 0 0 0
29SEP25 10.00 C 0.000 0.000 0.000 1.570 -0.102 25 0 215 0
29SEP25 10.50 C 0.000 0.000 0.000 1.234 -0.092 25 0 3 0
29SEP25 11.00 C 0.000 0.000 0.000 0.956 -0.078 25 0 132 0
29SEP25 11.50 C 0.000 0.000 0.000 0.729 -0.064 25 0 29 0
29SEP25 12.00 C 0.000 0.000 0.000 0.548 -0.053 25 0 523 0
29SEP25 12.50 C 0.000 0.000 0.000 0.406 -0.043 25 0 0 0
29SEP25 13.00 C 0.000 0.000 0.000 0.296 -0.034 25 0 118 0
29SEP25 13.50 C 0.000 0.000 0.000 0.213 -0.026 26 0 18 0
29SEP25 14.00 C 0.000 0.000 0.000 0.150 -0.021 25 0 56 0
29SEP25 14.50 C 0.000 0.000 0.000 0.105 -0.017 25 0 10 0
29SEP25 15.00 C 0.000 0.000 0.000 0.072 -0.014 25 0 358 0
29SEP25 15.50 C 0.000 0.000 0.000 0.049 -0.011 25 0 0 0
29SEP25 16.00 C 0.000 0.000 0.000 0.034 -0.007 25 0 420 0
29SEP25 16.50 C 0.000 0.000 0.000 0.023 -0.004 26 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 5.827 -0.120 37 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 5.331 -0.121 0 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 4.835 -0.121 0 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.340 -0.120 26 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 3.846 -0.120 25 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.361 -0.118 25 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 2.897 -0.113 25 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.465 -0.105 25 0 1 0
30DEC25 9.50 C 0.000 0.000 0.000 2.074 -0.099 25 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.730 -0.087 25 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.428 -0.077 25 0 0 0
30DEC25 11.00 C 0.000 0.000 0.000 1.166 -0.048 25 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.942 -0.046 25 0 42 0
30DEC25 12.00 C 0.000 0.000 0.000 0.753 -0.052 25 0 60 0
30DEC25 12.50 C 0.000 0.000 0.000 0.598 -0.054 25 0 3 0
30DEC25 13.00 C 0.000 0.000 0.000 0.471 -0.049 25 0 26 0
30DEC25 13.50 C 0.000 0.000 0.000 0.367 -0.038 25 0 60 0
30DEC25 14.00 C 0.000 0.000 0.000 0.282 -0.029 25 0 50 0
30DEC25 14.50 C 0.000 0.000 0.000 0.214 -0.027 25 0 30 0
30DEC25 15.00 C 0.000 0.000 0.000 0.165 -0.015 25 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.125 -0.010 25 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.093 -0.009 25 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.070 -0.007 25 0 0 0
TOTAL CALL 179 11,145 +37
28MAR25 4.50 P 0.000 0.000 0.000 0.001 0.000 127 0 0 0
28MAR25 5.00 P 0.000 0.000 0.000 0.001 0.000 113 0 0 0
28MAR25 5.50 P 0.000 0.000 0.000 0.001 0.000 101 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 0.001 0.000 69 0 2 0
28MAR25 7.50 P 0.000 0.000 0.000 0.001 0.000 59 0 9 0
28MAR25 8.00 P 0.000 0.000 0.000 0.001 0.000 51 0 55 0
28MAR25 8.50 P 0.000 0.000 0.000 0.001 0.000 42 0 147 0
28MAR25 9.00 P 0.000 0.000 0.000 0.001 0.000 35 0 116 0
28MAR25 9.50 P 0.000 0.000 0.000 0.002 0.000 29 0 120 0
28MAR25 10.00 P 0.000 0.000 0.000 0.014 +0.001 29 0 142 0
28MAR25 10.50 P 0.000 0.000 0.000 0.059 +0.003 28 0 104 0
28MAR25 11.00 P 0.000 0.000 0.000 0.184 +0.014 28 0 214 0
28MAR25 11.50 P 0.000 0.000 0.000 0.447 +0.054 30 0 131 0
28MAR25 12.00 P 0.670 0.800 0.670 0.817 +0.082 32 70 160 +45
28MAR25 12.50 P 0.000 0.000 0.000 1.234 +0.069 29 0 1 0
28MAR25 13.00 P 0.000 0.000 0.000 1.720 +0.117 0 0 0 0
28MAR25 13.50 P 0.000 0.000 0.000 2.220 +0.120 0 0 1 0
28MAR25 14.00 P 0.000 0.000 0.000 2.720 +0.120 0 0 0 0
28MAR25 14.50 P 0.000 0.000 0.000 3.220 +0.120 0 0 0 0
28MAR25 15.00 P 0.000 0.000 0.000 3.720 +0.120 0 0 0 0
28MAR25 15.50 P 0.000 0.000 0.000 4.220 +0.120 0 0 0 0
28MAR25 16.00 P 0.000 0.000 0.000 4.720 +0.120 0 0 0 0
28MAR25 16.50 P 0.000 0.000 0.000 5.220 +0.120 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR25 8.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR25 9.00 P 0.000 0.000 0.000 0.004 -0.002 26 0 0 0
29APR25 9.50 P 0.000 0.000 0.000 0.018 -0.002 26 0 20 0
29APR25 10.00 P 0.000 0.000 0.000 0.055 -0.005 26 0 17 0
29APR25 10.50 P 0.000 0.000 0.000 0.141 0.000 26 0 64 0
29APR25 11.00 P 0.000 0.000 0.000 0.305 +0.017 26 0 63 0
29APR25 11.50 P 0.000 0.000 0.000 0.566 +0.037 27 0 38 0
29APR25 12.00 P 0.000 0.000 0.000 0.906 +0.060 28 0 5 0
29APR25 12.50 P 0.000 0.000 0.000 1.280 +0.076 26 0 0 0
29APR25 13.00 P 0.000 0.000 0.000 1.733 +0.098 26 0 0 0
29APR25 13.50 P 0.000 0.000 0.000 2.220 +0.115 0 0 0 0
29APR25 14.00 P 0.000 0.000 0.000 2.720 +0.120 0 0 0 0
29APR25 14.50 P 0.000 0.000 0.000 3.220 +0.120 0 0 0 0
29APR25 15.00 P 0.000 0.000 0.000 3.720 +0.120 0 0 0 0
29APR25 15.50 P 0.000 0.000 0.000 4.220 +0.120 0 0 0 0
29APR25 16.00 P 0.000 0.000 0.000 4.720 +0.120 0 0 0 0
29APR25 16.50 P 0.000 0.000 0.000 5.220 +0.120 0 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29MAY25 8.00 P 0.000 0.000 0.000 0.002 0.000 26 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 0.008 -0.001 26 0 20 0
29MAY25 9.00 P 0.000 0.000 0.000 0.028 0.000 26 0 0 0
29MAY25 9.50 P 0.000 0.000 0.000 0.070 -0.004 25 0 0 0
29MAY25 10.00 P 0.000 0.000 0.000 0.156 -0.004 25 0 200 0
29MAY25 10.50 P 0.000 0.000 0.000 0.301 +0.005 25 0 575 0
29MAY25 11.00 P 0.000 0.000 0.000 0.515 0.000 25 0 296 0
29MAY25 11.50 P 0.000 0.000 0.000 0.830 +0.033 26 0 206 0
29MAY25 12.00 P 0.000 0.000 0.000 1.205 +0.065 28 0 195 0
29MAY25 12.50 P 0.000 0.000 0.000 1.574 +0.080 26 0 0 0
29MAY25 13.00 P 0.000 0.000 0.000 2.012 +0.093 26 0 0 0
29MAY25 13.50 P 0.000 0.000 0.000 2.476 +0.103 26 0 0 0
29MAY25 14.00 P 0.000 0.000 0.000 2.954 +0.111 26 0 0 0
29MAY25 14.50 P 0.000 0.000 0.000 3.441 +0.115 26 0 0 0
29MAY25 15.00 P 0.000 0.000 0.000 3.933 +0.119 26 0 0 0
29MAY25 15.50 P 0.000 0.000 0.000 4.426 +0.120 25 0 0 0
29MAY25 16.00 P 0.000 0.000 0.000 4.921 +0.121 26 0 0 0
29MAY25 16.50 P 0.000 0.000 0.000 5.416 +0.121 0 0 0 0
27JUN25 4.50 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
27JUN25 5.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27JUN25 5.50 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
27JUN25 8.00 P 0.000 0.000 0.000 0.006 -0.002 26 0 18 0
27JUN25 8.50 P 0.000 0.000 0.000 0.019 -0.004 26 0 42 0
27JUN25 9.00 P 0.000 0.000 0.000 0.050 -0.008 26 0 183 0
27JUN25 9.50 P 0.000 0.000 0.000 0.107 -0.015 25 0 60 0
27JUN25 10.00 P 0.000 0.000 0.000 0.209 -0.008 25 0 73 0
27JUN25 10.50 P 0.000 0.000 0.000 0.368 -0.001 25 0 11 0
27JUN25 11.00 P 0.000 0.000 0.000 0.585 -0.003 25 0 12 0
27JUN25 11.50 P 0.000 0.000 0.000 0.890 +0.016 26 0 0 0
27JUN25 12.00 P 0.000 0.000 0.000 1.260 +0.046 27 0 0 0
27JUN25 12.50 P 0.000 0.000 0.000 1.622 +0.060 26 0 3 0
27JUN25 13.00 P 0.000 0.000 0.000 2.046 +0.074 26 0 0 0
27JUN25 13.50 P 0.000 0.000 0.000 2.499 +0.088 26 0 0 0
27JUN25 14.00 P 0.000 0.000 0.000 2.968 +0.099 26 0 0 0
27JUN25 14.50 P 0.000 0.000 0.000 3.449 +0.107 26 0 0 0
27JUN25 15.00 P 0.000 0.000 0.000 3.936 +0.112 26 0 0 0
27JUN25 15.50 P 0.000 0.000 0.000 4.427 +0.116 25 0 0 0
27JUN25 16.00 P 0.000 0.000 0.000 4.921 +0.119 26 0 0 0
27JUN25 16.50 P 0.000 0.000 0.000 5.416 +0.120 27 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 0.005 +0.001 26 0 2 0
29SEP25 7.50 P 0.000 0.000 0.000 0.013 +0.001 25 0 0 0
29SEP25 8.00 P 0.000 0.000 0.000 0.032 +0.002 26 0 33 0
29SEP25 8.50 P 0.000 0.000 0.000 0.069 +0.005 26 0 165 0
29SEP25 9.00 P 0.000 0.000 0.000 0.129 +0.010 25 0 149 0
29SEP25 9.50 P 0.000 0.000 0.000 0.227 +0.012 25 0 52 0
29SEP25 10.00 P 0.000 0.000 0.000 0.363 +0.025 25 0 84 0
29SEP25 10.50 P 0.000 0.000 0.000 0.545 +0.034 25 0 22 0
29SEP25 11.00 P 0.000 0.000 0.000 0.777 +0.047 25 0 20 0
29SEP25 11.50 P 0.000 0.000 0.000 1.058 +0.061 25 0 0 0
29SEP25 12.00 P 0.000 0.000 0.000 1.383 +0.072 25 0 3 0
29SEP25 12.50 P 0.000 0.000 0.000 1.747 +0.081 25 0 0 0
29SEP25 13.00 P 0.000 0.000 0.000 2.146 +0.091 26 0 0 0
29SEP25 13.50 P 0.000 0.000 0.000 2.572 +0.099 26 0 0 0
29SEP25 14.00 P 0.000 0.000 0.000 3.019 +0.105 25 0 0 0
29SEP25 14.50 P 0.000 0.000 0.000 3.483 +0.110 26 0 0 0
29SEP25 15.00 P 0.000 0.000 0.000 3.958 +0.113 26 0 0 0
29SEP25 15.50 P 0.000 0.000 0.000 4.441 +0.116 26 0 0 0
29SEP25 16.00 P 0.000 0.000 0.000 4.929 +0.118 25 0 0 0
29SEP25 16.50 P 0.000 0.000 0.000 5.420 +0.119 25 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.002 0.000 26 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.006 +0.001 26 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.016 +0.003 26 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.034 +0.003 25 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.069 +0.007 25 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.125 +0.010 25 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.207 +0.019 25 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.321 +0.025 25 0 25 0
30DEC25 10.00 P 0.000 0.000 0.000 0.476 +0.037 25 0 75 0
30DEC25 10.50 P 0.000 0.000 0.000 0.670 +0.047 25 0 19 0
30DEC25 11.00 P 0.856 0.856 0.856 0.905 +0.058 25 12 44 +12
30DEC25 11.50 P 0.000 0.000 0.000 1.179 +0.065 25 0 13 0
30DEC25 12.00 P 0.000 0.000 0.000 1.493 +0.074 25 0 11 0
30DEC25 12.50 P 0.000 0.000 0.000 1.844 +0.083 25 0 15 0
30DEC25 13.00 P 0.000 0.000 0.000 2.227 +0.092 25 0 0 0
30DEC25 13.50 P 0.000 0.000 0.000 2.636 +0.100 25 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 3.067 +0.106 25 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 3.516 +0.109 25 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.981 +0.113 25 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 4.455 +0.115 25 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.937 +0.117 26 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 5.424 +0.119 26 0 0 0
TOTAL PUT 82 4,085 +57
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 ($0.001) CLOSING PRICE HK$ 11.28
28MAR25 8.25 C 0.000 0.000 0.000 3.050 -0.121 37 0 0 0
28MAR25 8.50 C 0.000 0.000 0.000 2.801 -0.120 39 0 0 0
28MAR25 8.75 C 0.000 0.000 0.000 2.551 -0.121 0 0 0 0
28MAR25 9.00 C 0.000 0.000 0.000 2.302 -0.121 30 0 0 0
28MAR25 9.25 C 0.000 0.000 0.000 2.053 -0.121 29 0 0 0
28MAR25 9.50 C 0.000 0.000 0.000 1.805 -0.120 29 0 0 0
28MAR25 9.75 C 0.000 0.000 0.000 1.560 -0.118 30 0 0 0
28MAR25 10.00 C 0.000 0.000 0.000 1.319 -0.116 29 0 0 0
28MAR25 10.50 C 0.000 0.000 0.000 0.844 -0.130 25 0 30 0
28MAR25 11.00 C 0.625 0.628 0.530 0.485 -0.091 28 98 208 +38
28MAR25 11.50 C 0.332 0.332 0.300 0.251 -0.036 30 111 288 +72
28MAR25 12.00 C 0.000 0.000 0.000 0.100 -0.030 29 0 55 0
28MAR25 12.50 C 0.100 0.100 0.100 0.035 -0.011 30 2 487 +2
28MAR25 13.00 C 0.000 0.000 0.000 0.009 -0.005 29 0 354 0
28MAR25 13.50 C 0.000 0.000 0.000 0.002 -0.002 29 0 181 0
28MAR25 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 24 0
28MAR25 14.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAR25 15.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAR25 15.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAR25 16.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAR25 16.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR25 8.25 C 0.000 0.000 0.000 3.079 -0.121 26 0 0 0
29APR25 8.50 C 0.000 0.000 0.000 2.831 -0.122 26 0 0 0
29APR25 8.75 C 0.000 0.000 0.000 2.584 -0.122 27 0 0 0
29APR25 9.00 C 0.000 0.000 0.000 2.337 -0.124 26 0 0 0
29APR25 9.25 C 0.000 0.000 0.000 2.094 -0.124 26 0 0 0
29APR25 9.50 C 0.000 0.000 0.000 1.854 -0.126 26 0 0 0
29APR25 9.75 C 0.000 0.000 0.000 1.575 -0.174 0 0 0 0
29APR25 10.00 C 0.000 0.000 0.000 1.354 -0.172 19 0 0 0
29APR25 10.50 C 0.000 0.000 0.000 0.956 -0.136 24 0 18 0
29APR25 11.00 C 0.000 0.000 0.000 0.627 -0.120 25 0 60 0
29APR25 11.50 C 0.000 0.000 0.000 0.380 -0.104 25 0 41 0
29APR25 12.00 C 0.000 0.000 0.000 0.225 -0.069 27 0 65 0
29APR25 12.50 C 0.000 0.000 0.000 0.115 -0.052 26 0 58 0
29APR25 13.00 C 0.100 0.128 0.100 0.054 -0.035 26 18 12 +12
29APR25 13.50 C 0.000 0.000 0.000 0.024 -0.024 26 0 120 0
29APR25 14.00 C 0.000 0.000 0.000 0.010 -0.013 26 0 138 0
29APR25 14.50 C 0.000 0.000 0.000 0.004 -0.006 26 0 0 0
29APR25 15.00 C 0.000 0.000 0.000 0.001 -0.004 25 0 0 0
29APR25 15.50 C 0.000 0.000 0.000 0.001 -0.001 28 0 0 0
29APR25 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR25 16.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29MAY25 8.25 C 0.000 0.000 0.000 3.101 -0.121 26 0 0 0
29MAY25 8.50 C 0.000 0.000 0.000 2.854 -0.122 26 0 0 0
29MAY25 8.75 C 0.000 0.000 0.000 2.609 -0.123 26 0 0 0
29MAY25 9.00 C 0.000 0.000 0.000 2.365 -0.126 25 0 0 0
29MAY25 9.25 C 0.000 0.000 0.000 2.126 -0.127 26 0 0 0
29MAY25 9.50 C 0.000 0.000 0.000 1.891 -0.130 26 0 0 0
29MAY25 9.75 C 0.000 0.000 0.000 1.630 -0.167 20 0 0 0
29MAY25 10.00 C 0.000 0.000 0.000 1.404 -0.178 21 0 0 0
29MAY25 10.50 C 0.000 0.000 0.000 1.022 -0.152 24 0 48 0
29MAY25 11.00 C 0.000 0.000 0.000 0.703 -0.129 24 0 74 0
29MAY25 11.50 C 0.000 0.000 0.000 0.465 -0.111 25 0 71 0
29MAY25 12.00 C 0.355 0.355 0.355 0.296 -0.088 26 5 143 +5
29MAY25 12.50 C 0.000 0.000 0.000 0.171 -0.078 26 0 82 0
29MAY25 13.00 C 0.000 0.000 0.000 0.092 -0.057 26 0 60 0
29MAY25 13.50 C 0.105 0.115 0.105 0.048 -0.038 26 78 88 +78
29MAY25 14.00 C 0.000 0.000 0.000 0.023 -0.024 26 0 0 0
29MAY25 14.50 C 0.000 0.000 0.000 0.011 -0.014 26 0 0 0
29MAY25 15.00 C 0.000 0.000 0.000 0.005 -0.008 26 0 0 0
29MAY25 15.50 C 0.000 0.000 0.000 0.002 -0.004 26 0 0 0
29MAY25 16.00 C 0.000 0.000 0.000 0.001 -0.002 26 0 0 0
29MAY25 16.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27JUN25 8.25 C 0.000 0.000 0.000 3.102 -0.121 26 0 0 0
27JUN25 8.50 C 0.000 0.000 0.000 2.855 -0.122 25 0 0 0
27JUN25 8.75 C 0.000 0.000 0.000 2.611 -0.123 25 0 0 0
27JUN25 9.00 C 0.000 0.000 0.000 2.369 -0.124 25 0 0 0
27JUN25 9.25 C 0.000 0.000 0.000 2.132 -0.125 26 0 0 0
27JUN25 9.50 C 0.000 0.000 0.000 1.901 -0.126 26 0 0 0
27JUN25 9.75 C 0.000 0.000 0.000 1.640 -0.166 21 0 0 0
27JUN25 10.00 C 0.000 0.000 0.000 1.425 -0.170 22 0 0 0
27JUN25 10.50 C 0.000 0.000 0.000 1.050 -0.145 24 0 0 0
27JUN25 11.00 C 0.000 0.000 0.000 0.740 -0.117 24 0 30 0
27JUN25 11.50 C 0.000 0.000 0.000 0.515 -0.101 25 0 0 0
27JUN25 12.00 C 0.000 0.000 0.000 0.343 -0.069 26 0 175 0
27JUN25 12.50 C 0.000 0.000 0.000 0.214 -0.070 26 0 0 0
27JUN25 13.00 C 0.000 0.000 0.000 0.127 -0.057 26 0 9 0
27JUN25 13.50 C 0.000 0.000 0.000 0.075 -0.040 26 0 0 0
27JUN25 14.00 C 0.000 0.000 0.000 0.042 -0.028 26 0 0 0
27JUN25 14.50 C 0.000 0.000 0.000 0.023 -0.019 26 0 0 0
27JUN25 15.00 C 0.011 0.011 0.010 0.012 -0.012 26 210 210 +210
27JUN25 15.50 C 0.000 0.000 0.000 0.006 -0.007 25 0 0 0
27JUN25 16.00 C 0.000 0.000 0.000 0.003 -0.004 25 0 0 0
27JUN25 16.50 C 0.000 0.000 0.000 0.002 -0.002 26 0 0 0
29SEP25 8.25 C 0.000 0.000 0.000 3.105 -0.119 25 0 0 0
29SEP25 8.50 C 0.000 0.000 0.000 2.863 -0.119 25 0 0 0
29SEP25 8.75 C 0.000 0.000 0.000 2.626 -0.117 26 0 0 0
29SEP25 9.00 C 0.000 0.000 0.000 2.394 -0.116 25 0 0 0
29SEP25 9.25 C 0.000 0.000 0.000 2.173 -0.112 26 0 0 0
29SEP25 9.50 C 0.000 0.000 0.000 1.960 -0.108 25 0 0 0
29SEP25 9.75 C 0.000 0.000 0.000 1.758 -0.104 26 0 0 0
29SEP25 10.00 C 0.000 0.000 0.000 1.570 -0.101 25 0 0 0
29SEP25 10.50 C 0.000 0.000 0.000 1.234 -0.091 25 0 0 0
29SEP25 11.00 C 0.000 0.000 0.000 0.956 -0.065 25 0 0 0
29SEP25 11.50 C 0.000 0.000 0.000 0.729 -0.063 25 0 0 0
29SEP25 12.00 C 0.000 0.000 0.000 0.548 -0.064 25 0 0 0
29SEP25 12.50 C 0.000 0.000 0.000 0.406 -0.055 25 0 0 0
29SEP25 13.00 C 0.000 0.000 0.000 0.296 -0.043 25 0 0 0
29SEP25 13.50 C 0.000 0.000 0.000 0.213 -0.025 26 0 0 0
29SEP25 14.00 C 0.000 0.000 0.000 0.150 -0.020 25 0 0 0
29SEP25 14.50 C 0.000 0.000 0.000 0.105 -0.016 25 0 0 0
29SEP25 15.00 C 0.000 0.000 0.000 0.072 -0.013 25 0 0 0
29SEP25 15.50 C 0.000 0.000 0.000 0.049 -0.010 25 0 0 0
29SEP25 16.00 C 0.000 0.000 0.000 0.034 -0.006 25 0 0 0
29SEP25 16.50 C 0.000 0.000 0.000 0.023 -0.004 26 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.125 -0.116 25 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 2.897 -0.112 25 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 2.677 -0.107 26 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.465 -0.104 25 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.265 -0.100 25 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.074 -0.098 25 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 1.900 -0.089 25 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 1.730 -0.086 25 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.428 -0.075 25 0 0 0
30DEC25 11.00 C 0.000 0.000 0.000 1.166 -0.046 25 0 0 0
30DEC25 11.50 C 0.000 0.000 0.000 0.942 -0.048 25 0 30 0
30DEC25 12.00 C 0.000 0.000 0.000 0.753 -0.050 25 0 20 0
30DEC25 12.50 C 0.000 0.000 0.000 0.598 -0.056 25 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.471 -0.047 25 0 0 0
30DEC25 13.50 C 0.000 0.000 0.000 0.367 -0.037 25 0 0 0
30DEC25 14.00 C 0.000 0.000 0.000 0.282 -0.028 25 0 0 0
30DEC25 14.50 C 0.000 0.000 0.000 0.214 -0.019 25 0 0 0
30DEC25 15.00 C 0.000 0.000 0.000 0.165 -0.014 25 0 0 0
30DEC25 15.50 C 0.000 0.000 0.000 0.125 -0.010 25 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.093 -0.008 25 0 0 0
30DEC25 16.50 C 0.000 0.000 0.000 0.070 -0.007 25 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.184 -0.103 25 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.977 -0.095 26 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.777 -0.093 25 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.588 -0.085 25 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 2.404 -0.084 25 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.232 -0.075 25 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.064 -0.075 25 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.908 -0.065 25 0 0 0
30MAR26 10.50 C 0.000 0.000 0.000 1.617 -0.042 25 0 0 0
30MAR26 11.00 C 0.000 0.000 0.000 1.358 -0.039 25 0 0 0
30MAR26 11.50 C 0.000 0.000 0.000 1.133 -0.035 25 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.942 -0.032 25 0 0 0
30MAR26 12.50 C 0.000 0.000 0.000 0.777 -0.039 25 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.634 -0.036 25 0 3 0
30MAR26 13.50 C 0.000 0.000 0.000 0.514 -0.031 25 0 0 0
30MAR26 14.00 C 0.000 0.000 0.000 0.419 -0.023 25 0 0 0
30MAR26 14.50 C 0.000 0.000 0.000 0.337 -0.016 25 0 0 0
30MAR26 15.00 C 0.000 0.000 0.000 0.269 -0.013 25 0 0 0
30MAR26 15.50 C 0.000 0.000 0.000 0.217 -0.009 25 0 0 0
30MAR26 16.00 C 0.000 0.000 0.000 0.170 -0.001 25 0 0 0
TOTAL CALL 522 3,212 +417
28MAR25 8.25 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAR25 8.50 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAR25 8.75 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAR25 9.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAR25 9.25 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAR25 9.50 P 0.000 0.000 0.000 0.002 0.000 29 0 0 0
28MAR25 9.75 P 0.000 0.000 0.000 0.006 +0.002 29 0 0 0
28MAR25 10.00 P 0.000 0.000 0.000 0.015 +0.005 29 0 50 0
28MAR25 10.50 P 0.000 0.000 0.000 0.062 +0.013 29 0 139 0
28MAR25 11.00 P 0.159 0.159 0.159 0.189 +0.030 29 2 205 +2
28MAR25 11.50 P 0.000 0.000 0.000 0.453 +0.072 30 0 529 0
28MAR25 12.00 P 0.670 0.671 0.670 0.821 +0.098 32 60 90 +30
28MAR25 12.50 P 0.000 0.000 0.000 1.273 +0.115 37 0 37 0
28MAR25 13.00 P 0.000 0.000 0.000 1.720 +0.083 0 0 0 0
28MAR25 13.50 P 0.000 0.000 0.000 2.220 +0.120 0 0 0 0
28MAR25 14.00 P 0.000 0.000 0.000 2.720 +0.120 0 0 0 0
28MAR25 14.50 P 0.000 0.000 0.000 3.220 +0.120 0 0 0 0
28MAR25 15.00 P 0.000 0.000 0.000 3.720 +0.120 0 0 0 0
28MAR25 15.50 P 0.000 0.000 0.000 4.220 +0.120 0 0 0 0
28MAR25 16.00 P 0.000 0.000 0.000 4.720 +0.120 0 0 0 0
28MAR25 16.50 P 0.000 0.000 0.000 5.220 +0.120 0 0 0 0
29APR25 8.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR25 8.75 P 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
29APR25 9.00 P 0.000 0.000 0.000 0.004 -0.003 26 0 2 0
29APR25 9.25 P 0.000 0.000 0.000 0.009 -0.004 26 0 0 0
29APR25 9.50 P 0.000 0.000 0.000 0.018 -0.006 26 0 0 0
29APR25 9.75 P 0.000 0.000 0.000 0.034 -0.007 26 0 0 0
29APR25 10.00 P 0.000 0.000 0.000 0.055 -0.011 26 0 0 0
29APR25 10.50 P 0.000 0.000 0.000 0.141 -0.009 26 0 55 0
29APR25 11.00 P 0.288 0.288 0.235 0.305 +0.007 26 50 110 +50
29APR25 11.50 P 0.000 0.000 0.000 0.566 +0.014 27 0 2 0
29APR25 12.00 P 0.000 0.000 0.000 0.906 +0.063 28 0 30 0
29APR25 12.50 P 0.000 0.000 0.000 1.319 +0.104 29 0 30 0
29APR25 13.00 P 0.000 0.000 0.000 1.733 +0.090 26 0 0 0
29APR25 13.50 P 0.000 0.000 0.000 2.220 +0.111 0 0 0 0
29APR25 14.00 P 0.000 0.000 0.000 2.720 +0.120 0 0 0 0
29APR25 14.50 P 0.000 0.000 0.000 3.220 +0.120 0 0 0 0
29APR25 15.00 P 0.000 0.000 0.000 3.720 +0.120 0 0 0 0
29APR25 15.50 P 0.000 0.000 0.000 4.220 +0.120 0 0 0 0
29APR25 16.00 P 0.000 0.000 0.000 4.720 +0.120 0 0 0 0
29APR25 16.50 P 0.000 0.000 0.000 5.220 +0.120 0 0 0 0
29MAY25 8.25 P 0.000 0.000 0.000 0.004 -0.002 26 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 0.008 -0.004 26 0 0 0
29MAY25 8.75 P 0.000 0.000 0.000 0.015 -0.006 26 0 0 0
29MAY25 9.00 P 0.000 0.000 0.000 0.027 -0.009 26 0 0 0
29MAY25 9.25 P 0.000 0.000 0.000 0.043 -0.014 25 0 0 0
29MAY25 9.50 P 0.000 0.000 0.000 0.069 -0.018 25 0 0 0
29MAY25 9.75 P 0.000 0.000 0.000 0.105 -0.020 25 0 0 0
29MAY25 10.00 P 0.000 0.000 0.000 0.155 -0.014 25 0 69 0
29MAY25 10.50 P 0.000 0.000 0.000 0.299 -0.010 25 0 117 0
29MAY25 11.00 P 0.000 0.000 0.000 0.515 -0.009 25 0 92 0
29MAY25 11.50 P 0.000 0.000 0.000 0.825 +0.013 26 0 0 0
29MAY25 12.00 P 0.000 0.000 0.000 1.204 +0.059 28 0 93 0
29MAY25 12.50 P 0.000 0.000 0.000 1.619 +0.104 29 0 60 0
29MAY25 13.00 P 0.000 0.000 0.000 2.011 +0.077 26 0 0 0
29MAY25 13.50 P 0.000 0.000 0.000 2.475 +0.092 25 0 0 0
29MAY25 14.00 P 0.000 0.000 0.000 2.954 +0.103 26 0 0 0
29MAY25 14.50 P 0.000 0.000 0.000 3.441 +0.111 26 0 0 0
29MAY25 15.00 P 0.000 0.000 0.000 3.932 +0.115 25 0 0 0
29MAY25 15.50 P 0.000 0.000 0.000 4.426 +0.118 25 0 0 0
29MAY25 16.00 P 0.000 0.000 0.000 4.921 +0.120 26 0 0 0
29MAY25 16.50 P 0.000 0.000 0.000 5.416 +0.120 0 0 0 0
27JUN25 8.25 P 0.000 0.000 0.000 0.010 -0.004 25 0 0 0
27JUN25 8.50 P 0.000 0.000 0.000 0.018 -0.005 25 0 0 0
27JUN25 8.75 P 0.000 0.000 0.000 0.031 -0.007 26 0 0 0
27JUN25 9.00 P 0.000 0.000 0.000 0.047 -0.011 25 0 30 0
27JUN25 9.25 P 0.000 0.000 0.000 0.072 -0.014 25 0 40 0
27JUN25 9.50 P 0.000 0.000 0.000 0.106 -0.016 25 0 0 0
27JUN25 9.75 P 0.000 0.000 0.000 0.150 -0.009 25 0 30 0
27JUN25 10.00 P 0.162 0.162 0.162 0.207 -0.010 25 10 10 +10
27JUN25 10.50 P 0.000 0.000 0.000 0.365 -0.004 25 0 0 0
27JUN25 11.00 P 0.000 0.000 0.000 0.582 -0.006 25 0 0 0
27JUN25 11.50 P 0.000 0.000 0.000 0.890 +0.016 26 0 0 0
27JUN25 12.00 P 0.000 0.000 0.000 1.260 +0.046 27 0 2 0
27JUN25 12.50 P 0.000 0.000 0.000 1.668 +0.106 28 0 0 0
27JUN25 13.00 P 0.000 0.000 0.000 2.045 +0.073 26 0 0 0
27JUN25 13.50 P 0.000 0.000 0.000 2.498 +0.087 26 0 0 0
27JUN25 14.00 P 0.000 0.000 0.000 2.968 +0.099 26 0 0 0
27JUN25 14.50 P 0.000 0.000 0.000 3.448 +0.106 25 0 0 0
27JUN25 15.00 P 0.000 0.000 0.000 3.936 +0.112 26 0 0 0
27JUN25 15.50 P 0.000 0.000 0.000 4.427 +0.116 25 0 0 0
27JUN25 16.00 P 0.000 0.000 0.000 4.921 +0.119 26 0 0 0
27JUN25 16.50 P 0.000 0.000 0.000 5.416 +0.120 27 0 0 0
29SEP25 8.25 P 0.000 0.000 0.000 0.047 +0.003 25 0 0 0
29SEP25 8.50 P 0.000 0.000 0.000 0.069 +0.005 26 0 0 0
29SEP25 8.75 P 0.000 0.000 0.000 0.096 +0.007 25 0 0 0
29SEP25 9.00 P 0.000 0.000 0.000 0.129 +0.007 25 0 0 0
29SEP25 9.25 P 0.000 0.000 0.000 0.174 +0.010 26 0 0 0
29SEP25 9.50 P 0.000 0.000 0.000 0.227 +0.013 25 0 0 0
29SEP25 9.75 P 0.000 0.000 0.000 0.288 +0.021 25 0 0 0
29SEP25 10.00 P 0.000 0.000 0.000 0.363 +0.026 25 0 0 0
29SEP25 10.50 P 0.000 0.000 0.000 0.545 +0.035 25 0 0 0
29SEP25 11.00 P 0.000 0.000 0.000 0.777 +0.048 25 0 0 0
29SEP25 11.50 P 0.000 0.000 0.000 1.058 +0.062 25 0 0 0
29SEP25 12.00 P 0.000 0.000 0.000 1.383 +0.073 25 0 0 0
29SEP25 12.50 P 0.000 0.000 0.000 1.747 +0.082 25 0 0 0
29SEP25 13.00 P 0.000 0.000 0.000 2.146 +0.092 26 0 0 0
29SEP25 13.50 P 0.000 0.000 0.000 2.572 +0.100 26 0 0 0
29SEP25 14.00 P 0.000 0.000 0.000 3.019 +0.106 25 0 0 0
29SEP25 14.50 P 0.000 0.000 0.000 3.483 +0.110 26 0 0 0
29SEP25 15.00 P 0.000 0.000 0.000 3.958 +0.114 26 0 0 0
29SEP25 15.50 P 0.000 0.000 0.000 4.441 +0.116 26 0 0 0
29SEP25 16.00 P 0.000 0.000 0.000 4.929 +0.118 25 0 0 0
29SEP25 16.50 P 0.000 0.000 0.000 5.420 +0.119 25 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 0.092 +0.010 25 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 0.125 +0.014 25 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.162 +0.014 25 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.207 +0.014 25 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 0.262 +0.026 25 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 0.321 +0.027 25 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 0.396 +0.034 25 0 0 0
30DEC25 10.00 P 0.000 0.000 0.000 0.476 +0.036 25 0 10 0
30DEC25 10.50 P 0.000 0.000 0.000 0.670 +0.049 25 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 0.905 +0.059 25 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 1.179 +0.067 25 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 1.493 +0.076 25 0 0 0
30DEC25 12.50 P 0.000 0.000 0.000 1.844 +0.085 25 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 2.227 +0.094 25 0 0 0
30DEC25 13.50 P 0.000 0.000 0.000 2.636 +0.101 25 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 3.067 +0.107 25 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 3.516 +0.109 25 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.981 +0.113 25 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 4.455 +0.116 25 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.937 +0.118 26 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 5.424 +0.119 26 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 0.140 +0.021 25 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 0.179 +0.028 25 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 0.223 +0.023 25 0 10 0
30MAR26 9.00 P 0.177 0.177 0.177 0.277 +0.030 25 10 20 +10
30MAR26 9.25 P 0.000 0.000 0.000 0.336 +0.030 25 0 20 0
30MAR26 9.50 P 0.000 0.000 0.000 0.407 +0.047 25 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 0.482 +0.048 25 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 0.570 +0.058 25 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 0.770 +0.069 25 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 1.005 +0.077 25 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 1.277 +0.084 25 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 1.587 +0.093 25 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 1.928 +0.102 25 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 2.297 +0.108 25 0 0 0
30MAR26 13.50 P 0.000 0.000 0.000 2.693 +0.111 25 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 3.114 +0.115 25 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.552 +0.118 25 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 4.006 +0.119 25 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.473 +0.120 25 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.948 +0.121 25 0 0 0
TOTAL PUT 132 1,882 +102
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZB - YZC (ADJ-B) CLOSING PRICE HK$ 8.16
28MAR25 8.85 C 0.00 0.00 0.00 0.09 0.00 38 0 33 0
28MAR25 9.23 C 0.00 0.00 0.00 0.04 0.00 38 0 5 0
28MAR25 9.62 C 0.00 0.00 0.00 0.02 0.00 40 0 68 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
28MAR25 10.38 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAR25 10.77 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 11.15 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 11.54 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 11.92 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 12.31 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 12.69 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
28MAR25 13.08 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
28MAR25 13.46 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
28MAR25 13.85 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
28MAR25 14.23 C 0.00 0.00 0.00 0.01 0.00 98 0 8 0
28MAR25 14.61 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 106 0 7 0
28MAR25 15.38 C 0.00 0.00 0.00 0.01 0.00 110 0 64 0
28MAR25 16.15 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 16.92 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
28MAR25 17.69 C 0.00 0.00 0.00 0.01 0.00 130 0 2 0
28MAR25 18.46 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 19.23 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 20.77 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAR25 21.54 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAR25 22.31 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
27JUN25 9.23 C 0.00 0.00 0.00 0.25 -0.01 35 0 0 0
27JUN25 9.62 C 0.00 0.00 0.00 0.18 0.00 36 0 15 0
27JUN25 10.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
27JUN25 10.38 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
27JUN25 10.77 C 0.00 0.00 0.00 0.05 -0.01 35 0 1 0
27JUN25 11.15 C 0.00 0.00 0.00 0.03 -0.01 34 0 41 0
27JUN25 11.54 C 0.00 0.00 0.00 0.02 0.00 35 0 2 0
27JUN25 11.92 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
27JUN25 12.31 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 12.69 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27JUN25 13.08 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
27JUN25 13.46 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27JUN25 13.85 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
27JUN25 14.23 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
27JUN25 14.61 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
27JUN25 15.38 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 16.15 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 16.92 C 0.00 0.00 0.00 0.01 0.00 58 0 13 0
27JUN25 17.69 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27JUN25 18.46 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 19.23 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27JUN25 20.77 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27JUN25 21.54 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
TOTAL CALL 0 411 0
28MAR25 8.85 P 0.00 0.00 0.00 0.76 +0.01 37 0 13 0
28MAR25 9.23 P 0.00 0.00 0.00 1.09 +0.01 37 0 5 0
28MAR25 9.62 P 0.00 0.00 0.00 1.46 +0.01 0 0 5 0
28MAR25 10.00 P 0.00 0.00 0.00 1.84 +0.01 0 0 9 0
28MAR25 10.38 P 0.00 0.00 0.00 2.22 +0.01 0 0 0 0
28MAR25 10.77 P 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
28MAR25 11.15 P 0.00 0.00 0.00 2.99 +0.01 0 0 0 0
28MAR25 11.54 P 0.00 0.00 0.00 3.38 +0.01 0 0 0 0
28MAR25 11.92 P 0.00 0.00 0.00 3.76 +0.01 0 0 0 0
28MAR25 12.31 P 0.00 0.00 0.00 4.15 +0.01 0 0 0 0
28MAR25 12.69 P 0.00 0.00 0.00 4.53 +0.01 0 0 0 0
28MAR25 13.08 P 0.00 0.00 0.00 4.92 +0.01 0 0 0 0
28MAR25 13.46 P 0.00 0.00 0.00 5.30 +0.01 0 0 0 0
28MAR25 13.85 P 0.00 0.00 0.00 5.69 +0.01 0 0 0 0
28MAR25 14.23 P 0.00 0.00 0.00 6.07 +0.01 0 0 0 0
28MAR25 14.61 P 0.00 0.00 0.00 6.45 +0.01 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.84 +0.01 0 0 0 0
28MAR25 15.38 P 0.00 0.00 0.00 7.22 +0.01 0 0 0 0
28MAR25 16.15 P 0.00 0.00 0.00 7.99 +0.01 0 0 0 0
28MAR25 16.92 P 0.00 0.00 0.00 8.76 +0.01 0 0 0 0
28MAR25 17.69 P 0.00 0.00 0.00 9.53 +0.01 0 0 0 0
28MAR25 18.46 P 0.00 0.00 0.00 10.30 +0.01 0 0 0 0
28MAR25 19.23 P 0.00 0.00 0.00 11.07 +0.01 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 11.84 +0.01 0 0 0 0
28MAR25 20.77 P 0.00 0.00 0.00 12.61 +0.01 0 0 0 0
28MAR25 21.54 P 0.00 0.00 0.00 13.38 +0.01 0 0 0 0
28MAR25 22.31 P 0.00 0.00 0.00 14.15 +0.01 0 0 0 0
27JUN25 9.23 P 0.00 0.00 0.00 1.85 +0.01 35 0 25 0
27JUN25 9.62 P 0.00 0.00 0.00 2.19 0.00 35 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.54 +0.01 35 0 28 0
27JUN25 10.38 P 0.00 0.00 0.00 2.90 +0.01 36 0 3 0
27JUN25 10.77 P 0.00 0.00 0.00 3.27 +0.01 35 0 7 0
27JUN25 11.15 P 0.00 0.00 0.00 3.64 +0.01 36 0 9 0
27JUN25 11.54 P 0.00 0.00 0.00 4.02 +0.01 37 0 9 0
27JUN25 11.92 P 0.00 0.00 0.00 4.39 +0.01 36 0 0 0
27JUN25 12.31 P 0.00 0.00 0.00 4.77 +0.01 32 0 0 0
27JUN25 12.69 P 0.00 0.00 0.00 5.15 +0.02 40 0 15 0
27JUN25 13.08 P 0.00 0.00 0.00 5.53 +0.01 34 0 3 0
27JUN25 13.46 P 0.00 0.00 0.00 5.91 +0.02 43 0 0 0
27JUN25 13.85 P 0.00 0.00 0.00 6.29 +0.01 35 0 0 0
27JUN25 14.23 P 0.00 0.00 0.00 6.67 +0.02 46 0 15 0
27JUN25 14.61 P 0.00 0.00 0.00 7.04 +0.01 0 0 15 0
27JUN25 15.00 P 0.00 0.00 0.00 7.43 +0.02 49 0 9 0
27JUN25 15.38 P 0.00 0.00 0.00 7.80 +0.01 0 0 0 0
27JUN25 16.15 P 0.00 0.00 0.00 8.56 +0.01 0 0 0 0
27JUN25 16.92 P 0.00 0.00 0.00 9.32 +0.01 0 0 0 0
27JUN25 17.69 P 0.00 0.00 0.00 10.08 +0.01 0 0 0 0
27JUN25 18.46 P 0.00 0.00 0.00 10.84 +0.01 0 0 0 0
27JUN25 19.23 P 0.00 0.00 0.00 11.60 +0.01 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 12.36 +0.01 0 0 4 0
27JUN25 20.77 P 0.00 0.00 0.00 13.12 +0.01 0 0 0 0
27JUN25 21.54 P 0.00 0.00 0.00 13.88 +0.01 0 0 0 0
TOTAL PUT 0 174 0
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$ 8.16
28MAR25 5.50 C 0.00 0.00 0.00 2.67 -0.01 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 1.93 -0.01 50 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.68 -0.01 43 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 1.43 -0.01 36 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 1.19 -0.01 37 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.95 +0.01 34 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.72 0.00 32 0 2 0
28MAR25 7.75 C 0.00 0.00 0.00 0.53 -0.01 33 0 185 0
28MAR25 8.00 C 0.35 0.35 0.35 0.36 -0.01 32 3 424 -3
28MAR25 8.25 C 0.24 0.24 0.21 0.24 -0.01 34 29 238 -7
28MAR25 8.50 C 0.16 0.16 0.16 0.16 0.00 35 40 483 0
28MAR25 8.75 C 0.10 0.10 0.10 0.09 -0.01 35 2 240 0
28MAR25 9.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 247 0
28MAR25 9.25 C 0.00 0.00 0.00 0.03 0.00 36 0 291 0
28MAR25 9.50 C 0.02 0.02 0.02 0.02 0.00 38 9 348 -9
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 284 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 216 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 271 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 254 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 62 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 101 0 33 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.44 -0.02 0 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.20 -0.01 36 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 1.95 -0.01 30 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.71 -0.01 32 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.48 -0.01 34 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 1.25 -0.01 33 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 1.04 0.00 33 0 0 0
29APR25 7.50 C 0.85 0.85 0.85 0.84 0.00 32 6 105 +5
29APR25 7.75 C 0.00 0.00 0.00 0.66 -0.01 32 0 288 0
29APR25 8.00 C 0.51 0.51 0.51 0.53 +0.01 33 30 669 0
29APR25 8.25 C 0.00 0.00 0.00 0.40 0.00 33 0 478 0
29APR25 8.50 C 0.00 0.00 0.00 0.31 +0.01 34 0 748 0
29APR25 8.75 C 0.22 0.22 0.22 0.22 -0.01 33 2 749 +2
29APR25 9.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 311 0
29APR25 9.25 C 0.00 0.00 0.00 0.11 -0.01 33 0 458 0
29APR25 9.50 C 0.10 0.10 0.10 0.08 0.00 34 15 123 -7
29APR25 9.75 C 0.00 0.00 0.00 0.05 -0.01 33 0 49 0
29APR25 10.00 C 0.06 0.06 0.06 0.04 0.00 35 2 155 +2
29APR25 10.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29APR25 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29APR25 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 2.71 -0.01 0 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.47 -0.01 35 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.22 -0.01 30 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 1.98 -0.01 30 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.75 -0.01 32 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.52 -0.01 31 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.31 0.00 31 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 1.11 +0.01 31 0 5 0
29MAY25 7.50 C 0.00 0.00 0.00 0.93 +0.01 32 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.75 0.00 31 0 51 0
29MAY25 8.00 C 0.00 0.00 0.00 0.61 +0.01 31 0 29 0
29MAY25 8.25 C 0.00 0.00 0.00 0.49 0.00 31 0 21 0
29MAY25 8.50 C 0.00 0.00 0.00 0.39 0.00 32 0 110 0
29MAY25 8.75 C 0.31 0.31 0.31 0.30 0.00 32 1 50 +1
29MAY25 9.00 C 0.00 0.00 0.00 0.23 0.00 32 0 41 0
29MAY25 9.25 C 0.00 0.00 0.00 0.17 0.00 31 0 86 0
29MAY25 9.50 C 0.00 0.00 0.00 0.13 0.00 32 0 20 0
29MAY25 9.75 C 0.00 0.00 0.00 0.10 +0.01 32 0 25 0
29MAY25 10.00 C 0.00 0.00 0.00 0.07 0.00 32 0 100 0
29MAY25 10.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.73 -0.01 34 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.48 -0.01 0 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.24 -0.01 30 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 2.01 0.00 33 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.78 0.00 33 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.55 0.00 32 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.34 0.00 32 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.17 +0.02 34 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.98 +0.01 33 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.80 0.00 32 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.66 0.00 32 0 22 0
27JUN25 8.25 C 0.00 0.00 0.00 0.54 0.00 32 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.44 +0.01 33 0 11 0
27JUN25 8.75 C 0.00 0.00 0.00 0.36 +0.02 33 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.28 +0.02 33 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.22 +0.02 33 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.13 +0.02 33 0 28 0
27JUN25 10.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 3 0
27JUN25 10.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 2 0
27JUN25 11.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 118 0
27JUN25 11.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 2,138 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 2.73 -0.01 33 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.49 0.00 35 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.25 0.00 34 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.01 -0.01 32 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 1.78 0.00 32 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.57 +0.01 33 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.36 0.00 32 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.17 +0.01 32 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 1.00 +0.01 32 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.85 +0.02 32 0 30 0
29SEP25 8.00 C 0.00 0.00 0.00 0.71 +0.02 32 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.59 +0.02 32 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.49 +0.02 32 0 24 0
29SEP25 8.75 C 0.00 0.00 0.00 0.41 +0.03 32 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.33 +0.02 32 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.27 +0.02 32 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.18 +0.02 32 0 15 0
29SEP25 10.00 C 0.00 0.00 0.00 0.15 +0.02 33 0 32 0
29SEP25 10.50 C 0.00 0.00 0.00 0.10 +0.02 33 0 1 0
29SEP25 11.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 1 0
29SEP25 11.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 40 0
29SEP25 12.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
29SEP25 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP25 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP25 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP25 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.73 -0.01 32 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.49 -0.01 33 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.25 -0.01 32 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.02 0.00 32 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.80 0.00 32 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.60 +0.01 33 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.40 +0.01 32 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.23 +0.02 32 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.07 +0.02 32 0 0 0
30DEC25 7.75 C 0.90 0.90 0.90 0.93 +0.03 32 1 1 0
30DEC25 8.00 C 0.00 0.00 0.00 0.80 +0.03 32 0 7 0
30DEC25 8.25 C 0.00 0.00 0.00 0.70 +0.02 32 0 85 0
30DEC25 8.50 C 0.00 0.00 0.00 0.60 +0.03 32 0 15 0
30DEC25 8.75 C 0.00 0.00 0.00 0.52 +0.04 32 0 0 0
30DEC25 9.00 C 0.44 0.44 0.44 0.45 +0.03 32 5 22 +5
30DEC25 9.25 C 0.00 0.00 0.00 0.39 +0.04 32 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.34 +0.03 33 0 117 0
30DEC25 9.75 C 0.00 0.00 0.00 0.29 +0.03 32 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.25 +0.03 32 0 45 0
30DEC25 10.50 C 0.00 0.00 0.00 0.18 +0.02 32 0 74 0
30DEC25 11.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 30 0
30DEC25 11.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.06 +0.02 33 0 60 0
30DEC25 13.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.49 -0.01 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.26 -0.01 32 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.04 -0.01 32 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.83 0.00 32 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.64 0.00 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.46 0.00 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.30 0.00 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.15 0.00 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.03 +0.01 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.91 0.00 32 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.81 0.00 32 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.72 +0.01 32 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.65 +0.01 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.57 +0.01 32 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.51 +0.01 32 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.46 +0.01 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.40 0.00 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.36 +0.01 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.28 0.00 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.22 0.00 32 0 0 0
TOTAL CALL 145 11,285 -11
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 49 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 55 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
28MAR25 7.00 P 0.01 0.01 0.01 0.01 0.00 35 5 369 0
28MAR25 7.25 P 0.02 0.02 0.02 0.02 -0.01 33 15 629 -1
28MAR25 7.50 P 0.05 0.05 0.05 0.05 -0.01 33 10 572 0
28MAR25 7.75 P 0.10 0.10 0.10 0.10 -0.01 33 29 486 0
28MAR25 8.00 P 0.22 0.22 0.19 0.19 -0.01 34 229 910 +194
28MAR25 8.25 P 0.33 0.33 0.33 0.32 -0.01 35 8 303 0
28MAR25 8.50 P 0.00 0.00 0.00 0.49 +0.01 36 0 364 0
28MAR25 8.75 P 0.00 0.00 0.00 0.68 0.00 37 0 349 0
28MAR25 9.00 P 0.00 0.00 0.00 0.87 0.00 34 0 112 0
28MAR25 9.25 P 0.00 0.00 0.00 1.10 +0.01 33 0 55 0
28MAR25 9.50 P 0.00 0.00 0.00 1.34 +0.01 0 0 70 0
28MAR25 9.75 P 0.00 0.00 0.00 1.59 +0.01 0 0 28 0
28MAR25 10.00 P 0.00 0.00 0.00 1.84 +0.01 0 0 301 0
28MAR25 10.50 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.34 +0.01 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.84 +0.01 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.34 +0.01 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 4.84 +0.01 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 5.34 +0.01 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 5.84 +0.01 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 6.34 +0.01 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.84 +0.01 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 7.34 +0.01 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 7.84 +0.01 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 8.34 +0.01 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 8.84 +0.01 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 9.34 +0.01 0 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 94 0
29APR25 6.75 P 0.00 0.00 0.00 0.03 0.00 34 0 196 0
29APR25 7.00 P 0.00 0.00 0.00 0.06 0.00 35 0 462 0
29APR25 7.25 P 0.00 0.00 0.00 0.09 0.00 33 0 247 0
29APR25 7.50 P 0.14 0.14 0.14 0.14 0.00 32 10 356 +10
29APR25 7.75 P 0.22 0.22 0.22 0.22 0.00 33 16 171 +16
29APR25 8.00 P 0.31 0.31 0.31 0.32 -0.01 33 6 397 0
29APR25 8.25 P 0.00 0.00 0.00 0.45 -0.01 33 0 504 0
29APR25 8.50 P 0.00 0.00 0.00 0.60 -0.01 33 0 557 0
29APR25 8.75 P 0.00 0.00 0.00 0.78 -0.01 34 0 535 0
29APR25 9.00 P 0.00 0.00 0.00 0.95 0.00 33 0 31 0
29APR25 9.25 P 0.00 0.00 0.00 1.16 +0.01 33 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.38 +0.01 34 0 44 0
29APR25 9.75 P 0.00 0.00 0.00 1.61 +0.01 34 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 1.85 +0.01 35 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 3.34 +0.01 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 3.84 +0.01 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 4.34 +0.01 0 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.02 +0.01 33 0 15 0
29MAY25 6.50 P 0.00 0.00 0.00 0.03 0.00 32 0 15 0
29MAY25 6.75 P 0.00 0.00 0.00 0.06 +0.01 33 0 30 0
29MAY25 7.00 P 0.00 0.00 0.00 0.09 0.00 32 0 13 0
29MAY25 7.25 P 0.00 0.00 0.00 0.14 +0.01 32 0 13 0
29MAY25 7.50 P 0.00 0.00 0.00 0.20 0.00 31 0 30 0
29MAY25 7.75 P 0.28 0.28 0.28 0.28 0.00 31 25 140 0
29MAY25 8.00 P 0.00 0.00 0.00 0.38 -0.01 31 0 15 0
29MAY25 8.25 P 0.00 0.00 0.00 0.51 +0.01 31 0 43 0
29MAY25 8.50 P 0.00 0.00 0.00 0.66 0.00 32 0 21 0
29MAY25 8.75 P 0.00 0.00 0.00 0.84 +0.01 33 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 1.00 +0.01 31 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 1.20 +0.02 32 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.41 +0.02 32 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.63 +0.01 32 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.86 +0.01 32 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.34 +0.01 0 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.84 +0.01 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.02 0.00 32 0 5 0
27JUN25 5.75 P 0.00 0.00 0.00 0.04 +0.01 32 0 3 0
27JUN25 6.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.10 +0.01 32 0 2 0
27JUN25 6.50 P 0.00 0.00 0.00 0.15 +0.01 31 0 104 0
27JUN25 6.75 P 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
27JUN25 7.00 P 0.19 0.19 0.19 0.31 +0.03 32 10 0 -10
27JUN25 7.25 P 0.00 0.00 0.00 0.41 +0.03 31 0 365 0
27JUN25 7.50 P 0.00 0.00 0.00 0.53 +0.03 31 0 563 0
27JUN25 7.75 P 0.00 0.00 0.00 0.67 +0.03 31 0 857 0
27JUN25 8.00 P 0.00 0.00 0.00 0.82 +0.02 30 0 101 0
27JUN25 8.25 P 0.00 0.00 0.00 0.99 +0.03 30 0 114 0
27JUN25 8.50 P 0.00 0.00 0.00 1.17 +0.02 29 0 52 0
27JUN25 8.75 P 0.00 0.00 0.00 1.37 +0.03 29 0 31 0
27JUN25 9.00 P 0.00 0.00 0.00 1.62 +0.02 32 0 102 0
27JUN25 9.25 P 0.00 0.00 0.00 1.84 +0.03 33 0 11 0
27JUN25 9.50 P 0.00 0.00 0.00 2.06 +0.02 32 0 2 0
27JUN25 9.75 P 0.00 0.00 0.00 2.29 +0.02 32 0 5 0
27JUN25 10.00 P 0.00 0.00 0.00 2.52 +0.01 32 0 60 0
27JUN25 10.50 P 0.00 0.00 0.00 3.00 +0.02 32 0 6 0
27JUN25 11.00 P 0.00 0.00 0.00 3.48 +0.01 30 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.97 +0.01 28 0 12 0
27JUN25 12.00 P 0.00 0.00 0.00 4.46 +0.01 0 0 153 0
27JUN25 12.50 P 0.00 0.00 0.00 4.96 +0.01 36 0 1 0
27JUN25 13.00 P 0.00 0.00 0.00 5.45 +0.01 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.94 +0.01 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 6.44 +0.01 41 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.93 +0.01 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 7.43 +0.02 49 0 4 0
27JUN25 15.50 P 0.00 0.00 0.00 7.92 +0.01 43 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 8.41 +0.01 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 8.91 +0.01 52 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 9.40 +0.01 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 9.89 +0.01 0 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.11 +0.02 32 0 2 0
29SEP25 6.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 14 0
29SEP25 6.25 P 0.00 0.00 0.00 0.21 +0.02 32 0 2 0
29SEP25 6.50 P 0.00 0.00 0.00 0.29 +0.03 33 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.37 +0.03 32 0 51 0
29SEP25 7.00 P 0.00 0.00 0.00 0.47 +0.03 32 0 198 0
29SEP25 7.25 P 0.00 0.00 0.00 0.58 +0.03 32 0 5 0
29SEP25 7.50 P 0.00 0.00 0.00 0.71 +0.04 32 0 26 0
29SEP25 7.75 P 0.00 0.00 0.00 0.85 +0.04 32 0 33 0
29SEP25 8.00 P 0.00 0.00 0.00 1.01 +0.04 32 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.17 +0.03 32 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.31 +0.04 30 0 40 0
29SEP25 8.75 P 0.00 0.00 0.00 1.54 +0.04 32 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.68 +0.03 29 0 28 0
29SEP25 9.25 P 0.00 0.00 0.00 1.94 +0.04 32 0 91 0
29SEP25 9.50 P 0.00 0.00 0.00 2.15 +0.03 32 0 18 0
29SEP25 9.75 P 0.00 0.00 0.00 2.37 +0.03 33 0 70 0
29SEP25 10.00 P 0.00 0.00 0.00 2.59 +0.03 33 0 109 0
29SEP25 10.50 P 0.00 0.00 0.00 3.04 +0.02 32 0 100 0
29SEP25 11.00 P 0.00 0.00 0.00 3.51 +0.02 32 0 10 0
29SEP25 11.50 P 0.00 0.00 0.00 3.99 +0.01 32 0 30 0
29SEP25 12.00 P 0.00 0.00 0.00 4.48 +0.02 33 0 3 0
29SEP25 12.50 P 0.00 0.00 0.00 4.96 +0.01 30 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 5.45 +0.01 28 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 5.95 +0.02 36 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 6.44 +0.01 35 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.93 +0.01 0 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 7.43 +0.02 40 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 7.92 +0.01 38 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 8.41 +0.01 0 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 8.91 +0.01 43 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 9.40 +0.01 39 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.13 +0.02 33 0 1 0
30DEC25 5.75 P 0.00 0.00 0.00 0.18 +0.03 33 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.23 +0.02 32 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.30 +0.03 32 0 71 0
30DEC25 6.50 P 0.00 0.00 0.00 0.38 +0.03 32 0 8 0
30DEC25 6.75 P 0.00 0.00 0.00 0.48 +0.04 32 0 25 0
30DEC25 7.00 P 0.00 0.00 0.00 0.58 +0.04 32 0 188 0
30DEC25 7.25 P 0.00 0.00 0.00 0.70 +0.04 32 0 21 0
30DEC25 7.50 P 0.00 0.00 0.00 0.83 +0.05 32 0 8 0
30DEC25 7.75 P 0.00 0.00 0.00 0.96 +0.01 32 0 6 0
30DEC25 8.00 P 0.00 0.00 0.00 1.12 +0.05 32 0 120 0
30DEC25 8.25 P 0.00 0.00 0.00 1.28 +0.05 32 0 49 0
30DEC25 8.50 P 0.00 0.00 0.00 1.45 +0.04 32 0 174 0
30DEC25 8.75 P 0.00 0.00 0.00 1.63 +0.04 32 0 10 0
30DEC25 9.00 P 0.00 0.00 0.00 1.82 +0.04 32 0 30 0
30DEC25 9.25 P 0.00 0.00 0.00 2.02 +0.04 32 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.22 +0.04 32 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.43 +0.04 32 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.64 +0.03 32 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.09 +0.03 32 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.55 +0.03 33 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.02 +0.03 33 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.49 +0.02 32 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.97 +0.01 31 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.46 +0.01 32 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.95 +0.01 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.24 +0.01 33 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.30 +0.01 32 0 15 0
30MAR26 6.25 P 0.00 0.00 0.00 0.38 +0.02 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.46 +0.01 32 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.56 +0.01 32 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.67 +0.02 32 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.79 +0.02 32 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.92 +0.02 32 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.06 +0.02 32 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.21 +0.02 32 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.37 +0.02 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.53 +0.02 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.71 +0.02 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.89 +0.02 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.09 +0.02 32 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.28 +0.02 32 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.49 +0.02 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.70 +0.02 32 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.13 +0.02 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.58 +0.02 32 0 0 0
TOTAL PUT 363 12,845 +209
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$ 12.84
28MAR25 7.25 C 0.00 0.00 0.00 5.61 +0.46 87 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 5.36 +0.46 80 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 5.11 +0.46 73 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 4.86 +0.46 65 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 4.61 +0.46 52 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 4.36 +0.45 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 4.12 +0.46 71 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 3.87 +0.45 65 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 3.63 +0.45 68 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.38 +0.44 63 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.14 +0.43 63 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 2.91 +0.43 65 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 2.46 +0.41 66 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 2.03 +0.37 65 0 52 0
28MAR25 11.50 C 0.00 0.00 0.00 1.65 +0.38 65 0 20 0
28MAR25 12.00 C 1.19 1.19 1.19 1.26 +0.28 61 2 14 +2
28MAR25 12.50 C 0.95 0.98 0.91 1.01 +0.25 65 35 158 -35
28MAR25 13.00 C 0.87 0.87 0.64 0.79 +0.23 67 231 236 +9
28MAR25 13.50 C 0.65 0.65 0.65 0.58 +0.16 66 3 327 +2
28MAR25 14.00 C 0.52 0.63 0.52 0.42 +0.13 66 7 295 0
28MAR25 14.50 C 0.55 0.55 0.45 0.30 +0.10 66 16 232 0
28MAR25 15.00 C 0.42 0.50 0.40 0.21 +0.07 66 100 210 -31
28MAR25 15.50 C 0.00 0.00 0.00 0.14 +0.05 65 0 230 0
28MAR25 16.00 C 0.00 0.00 0.00 0.10 +0.04 66 0 1,561 0
28MAR25 16.50 C 0.00 0.00 0.00 0.06 +0.02 65 0 35 0
28MAR25 17.00 C 0.00 0.00 0.00 0.04 +0.02 65 0 109 0
28MAR25 17.50 C 0.00 0.00 0.00 0.03 +0.02 67 0 52 0
28MAR25 18.00 C 0.25 0.25 0.25 0.02 +0.01 67 7 78 +7
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 114 0 4 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 4.67 +0.44 63 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 4.44 +0.45 64 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.21 +0.45 65 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 3.98 +0.44 64 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 3.75 +0.43 63 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 3.53 +0.42 63 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.32 +0.41 64 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.11 +0.40 63 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 2.72 +0.38 64 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.36 +0.37 64 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 2.03 +0.39 64 0 180 0
29APR25 12.00 C 1.61 1.61 1.61 1.67 +0.30 61 20 210 +20
29APR25 12.50 C 0.00 0.00 0.00 1.42 +0.23 62 0 118 0
29APR25 13.00 C 0.00 0.00 0.00 1.22 +0.22 63 0 254 0
29APR25 13.50 C 0.00 0.00 0.00 1.05 +0.23 65 0 53 0
29APR25 14.00 C 0.84 0.84 0.84 0.87 +0.20 65 5 93 -5
29APR25 14.50 C 0.00 0.00 0.00 0.72 +0.18 65 0 54 0
29APR25 15.00 C 0.00 0.00 0.00 0.59 +0.16 65 0 225 0
29APR25 15.50 C 0.00 0.00 0.00 0.48 +0.13 65 0 105 0
29APR25 16.00 C 0.00 0.00 0.00 0.39 +0.12 65 0 51 0
29APR25 16.50 C 0.00 0.00 0.00 0.30 +0.09 64 0 22 0
29APR25 17.00 C 0.00 0.00 0.00 0.24 +0.07 64 0 85 0
29APR25 17.50 C 0.00 0.00 0.00 0.19 +0.06 63 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.15 +0.05 63 0 31 0
29APR25 18.50 C 0.00 0.00 0.00 0.12 +0.04 63 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.10 +0.04 64 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 0.08 +0.03 64 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 0.06 +0.02 64 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 0.04 +0.02 64 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 4.54 +0.44 63 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 4.32 +0.43 63 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.10 +0.42 62 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 3.90 +0.42 63 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.69 +0.41 63 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.50 +0.41 63 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.30 +0.39 63 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 2.94 +0.38 63 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.61 +0.36 63 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.30 +0.40 63 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 1.96 +0.31 60 0 8 0
29MAY25 12.50 C 0.00 0.00 0.00 1.71 +0.25 61 0 112 0
29MAY25 13.00 C 1.50 1.50 1.38 1.53 +0.23 63 152 441 -152
29MAY25 13.50 C 0.00 0.00 0.00 1.35 +0.24 64 0 51 0
29MAY25 14.00 C 1.04 1.04 1.04 1.18 +0.23 64 10 97 -10
29MAY25 14.50 C 0.00 0.00 0.00 1.02 +0.21 64 0 473 0
29MAY25 15.00 C 1.00 1.00 1.00 0.88 +0.19 64 2 467 +2
29MAY25 15.50 C 0.00 0.00 0.00 0.75 +0.17 64 0 5 0
29MAY25 16.00 C 0.00 0.00 0.00 0.64 +0.16 64 0 40 0
29MAY25 16.50 C 0.00 0.00 0.00 0.53 +0.13 63 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.45 +0.11 63 0 15 0
29MAY25 17.50 C 0.00 0.00 0.00 0.38 +0.10 63 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.33 +0.09 63 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.28 +0.08 63 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 0.23 +0.07 63 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.20 +0.06 63 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 0.17 +0.06 63 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 0.12 +0.04 63 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.08 +0.03 62 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 5.73 +0.45 59 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 5.50 +0.45 60 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 5.27 +0.45 59 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 5.05 +0.45 60 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 4.83 +0.45 60 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 4.61 +0.44 59 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.40 +0.44 60 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.20 +0.44 60 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 4.00 +0.44 60 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 3.80 +0.43 60 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.61 +0.42 60 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.43 +0.42 60 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 3.08 +0.41 60 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 2.76 +0.39 60 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 2.46 +0.44 60 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 2.12 +0.34 57 0 1 0
27JUN25 12.50 C 0.00 0.00 0.00 1.88 +0.29 58 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 1.70 +0.26 59 0 0 0
27JUN25 13.50 C 1.55 1.55 1.55 1.55 +0.30 61 21 21 +21
27JUN25 14.00 C 0.00 0.00 0.00 1.37 +0.29 61 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 1.20 +0.26 61 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 1.05 +0.24 61 0 5 0
27JUN25 15.50 C 0.00 0.00 0.00 0.92 +0.22 61 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.80 +0.22 61 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.68 +0.18 60 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.59 +0.16 60 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.51 +0.14 60 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.44 +0.13 60 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 0.39 +0.12 60 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.33 +0.10 60 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.29 +0.10 60 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.25 +0.09 60 0 1 0
27JUN25 21.00 C 0.00 0.00 0.00 0.19 +0.07 60 0 1 0
27JUN25 22.00 C 0.00 0.00 0.00 0.14 +0.05 60 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.10 +0.04 59 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 0.08 +0.04 60 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.06 +0.03 60 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.04 +0.02 59 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.03 +0.02 59 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 5.94 +0.46 60 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 5.74 +0.46 60 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 5.53 +0.45 60 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 5.33 +0.45 60 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 5.14 +0.46 60 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 4.95 +0.45 60 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.76 +0.45 60 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.58 +0.44 60 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.41 +0.44 60 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.24 +0.44 60 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 4.07 +0.43 60 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 3.91 +0.43 60 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 3.61 +0.42 60 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 3.32 +0.41 60 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 3.05 +0.39 60 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 2.81 +0.39 60 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 2.58 +0.38 60 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 2.36 +0.36 60 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 2.17 +0.35 60 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 1.99 +0.34 60 0 5 0
29SEP25 14.50 C 0.00 0.00 0.00 1.82 +0.32 60 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 1.66 +0.30 60 0 2 0
29SEP25 15.50 C 0.00 0.00 0.00 1.52 +0.29 60 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 1.39 +0.27 60 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 1.27 +0.26 60 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 1.16 +0.24 60 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 1.06 +0.23 60 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.97 +0.22 60 0 2 0
29SEP25 18.50 C 0.00 0.00 0.00 0.89 +0.21 60 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.81 +0.19 60 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.74 +0.18 60 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.68 +0.17 60 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.57 +0.15 60 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.48 +0.14 60 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.40 +0.12 60 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.33 +0.10 60 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.28 +0.09 60 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.24 +0.08 60 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.20 +0.07 60 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.17 +0.06 60 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.14 +0.05 60 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.12 +0.05 60 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.43 +0.46 60 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.26 +0.46 60 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.09 +0.46 60 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.92 +0.45 60 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.77 +0.46 60 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.61 +0.45 60 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.46 +0.45 60 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.31 +0.44 60 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.03 +0.43 60 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.77 +0.43 60 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.52 +0.42 60 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.29 +0.41 60 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.07 +0.40 60 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.87 +0.39 60 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.68 +0.38 60 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.50 +0.37 60 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.33 +0.35 60 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.18 +0.35 60 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 2.03 +0.33 60 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.90 +0.32 60 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 1.77 +0.31 60 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.66 +0.30 60 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 1.55 +0.29 60 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.45 +0.28 60 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 1.35 +0.27 60 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 1.26 +0.25 60 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.18 +0.25 60 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.10 +0.23 60 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.97 +0.22 60 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.85 +0.20 60 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.54 +0.47 60 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.38 +0.47 60 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.23 +0.47 60 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.08 +0.46 60 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.93 +0.46 60 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.79 +0.46 60 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.66 +0.46 60 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.39 +0.45 60 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.15 +0.45 60 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.91 +0.43 60 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.69 +0.43 60 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.49 +0.43 60 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.29 +0.41 60 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.11 +0.41 60 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.93 +0.40 60 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.77 +0.39 60 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.61 +0.37 60 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.47 +0.37 60 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.33 +0.36 60 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.21 +0.35 60 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.09 +0.35 60 0 0 0
TOTAL CALL 611 6,843 -170
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 -0.01 63 0 19 0
28MAR25 9.50 P 0.00 0.00 0.00 0.02 -0.02 65 0 15 0
28MAR25 9.75 P 0.00 0.00 0.00 0.03 -0.02 65 0 45 0
28MAR25 10.00 P 0.00 0.00 0.00 0.05 -0.03 66 0 148 0
28MAR25 10.50 P 0.00 0.00 0.00 0.09 -0.05 65 0 108 0
28MAR25 11.00 P 0.00 0.00 0.00 0.16 -0.09 64 0 907 0
28MAR25 11.50 P 0.21 0.21 0.21 0.27 -0.12 64 7 376 -7
28MAR25 12.00 P 0.43 0.43 0.38 0.42 -0.17 64 45 378 +1
28MAR25 12.50 P 0.63 0.66 0.63 0.64 -0.21 65 16 158 +16
28MAR25 13.00 P 0.00 0.00 0.00 0.87 -0.32 63 0 350 0
28MAR25 13.50 P 0.00 0.00 0.00 1.23 -0.27 68 0 271 0
28MAR25 14.00 P 0.00 0.00 0.00 1.54 -0.34 65 0 35 0
28MAR25 14.50 P 0.00 0.00 0.00 1.92 -0.37 65 0 130 0
28MAR25 15.00 P 0.00 0.00 0.00 2.33 -0.40 64 0 15 0
28MAR25 15.50 P 0.00 0.00 0.00 2.77 -0.41 65 0 10 0
28MAR25 16.00 P 0.00 0.00 0.00 3.23 -0.43 65 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.70 -0.44 65 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 4.18 -0.45 65 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.67 -0.45 66 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 5.16 -0.46 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.66 -0.46 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 6.16 -0.46 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 6.66 -0.46 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 7.16 -0.46 0 0 10 0
28MAR25 21.00 P 0.00 0.00 0.00 8.16 -0.46 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 9.16 -0.46 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 10.16 -0.46 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 11.16 -0.46 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 12.16 -0.46 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 13.16 -0.46 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 14.16 -0.46 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 15.16 -0.46 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 16.16 -0.46 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 17.16 -0.46 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.03 -0.02 62 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.05 -0.01 64 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.06 -0.02 63 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.08 -0.03 63 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 0.11 -0.03 64 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.14 -0.03 64 0 5 0
29APR25 9.75 P 0.00 0.00 0.00 0.17 -0.04 63 0 8 0
29APR25 10.00 P 0.00 0.00 0.00 0.21 -0.05 63 0 18 0
29APR25 10.50 P 0.00 0.00 0.00 0.31 -0.07 63 0 139 0
29APR25 11.00 P 0.32 0.32 0.31 0.44 -0.10 63 69 103 0
29APR25 11.50 P 0.51 0.51 0.50 0.60 -0.12 62 29 275 +29
29APR25 12.00 P 0.71 0.76 0.71 0.80 -0.14 63 95 266 +80
29APR25 12.50 P 1.00 1.06 0.95 1.02 -0.20 62 250 283 +226
29APR25 13.00 P 0.00 0.00 0.00 1.32 -0.23 64 0 15 0
29APR25 13.50 P 0.00 0.00 0.00 1.65 -0.20 66 0 26 0
29APR25 14.00 P 0.00 0.00 0.00 1.93 -0.27 64 0 40 0
29APR25 14.50 P 0.00 0.00 0.00 2.28 -0.29 63 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 2.66 -0.31 64 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.05 -0.34 64 0 8 0
29APR25 16.00 P 0.00 0.00 0.00 3.46 -0.36 63 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 3.89 -0.37 64 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 4.33 -0.39 63 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.79 -0.40 64 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 5.25 -0.42 64 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 5.72 -0.43 63 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 6.20 -0.43 64 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 6.68 -0.45 63 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 7.17 -0.45 63 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 8.16 -0.46 0 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 9.16 -0.46 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.12 -0.02 63 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.15 -0.03 63 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.18 -0.04 63 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.22 -0.04 63 0 15 0
29MAY25 9.50 P 0.00 0.00 0.00 0.27 -0.03 63 0 15 0
29MAY25 9.75 P 0.00 0.00 0.00 0.31 -0.05 62 0 6 0
29MAY25 10.00 P 0.00 0.00 0.00 0.36 -0.06 62 0 3 0
29MAY25 10.50 P 0.00 0.00 0.00 0.49 -0.08 62 0 54 0
29MAY25 11.00 P 0.50 0.50 0.50 0.65 -0.09 62 3 40 0
29MAY25 11.50 P 0.78 0.78 0.78 0.83 -0.12 62 10 132 -10
29MAY25 12.00 P 0.00 0.00 0.00 1.04 -0.14 61 0 309 0
29MAY25 12.50 P 0.00 0.00 0.00 1.28 -0.21 61 0 3 0
29MAY25 13.00 P 1.58 1.58 1.58 1.59 -0.24 63 1 30 +1
29MAY25 13.50 P 0.00 0.00 0.00 1.94 -0.15 65 0 20 0
29MAY25 14.00 P 0.00 0.00 0.00 2.20 -0.23 63 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.53 -0.27 63 0 450 0
29MAY25 15.00 P 0.00 0.00 0.00 2.90 -0.27 63 0 451 0
29MAY25 15.50 P 0.00 0.00 0.00 3.27 -0.30 63 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.67 -0.31 63 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 4.08 -0.33 63 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 4.50 -0.35 63 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.93 -0.37 63 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 5.38 -0.37 63 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 5.83 -0.39 63 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 6.29 -0.40 63 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 6.76 -0.41 63 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 7.23 -0.42 63 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 8.19 -0.44 63 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 9.17 -0.45 63 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.07 0.00 60 0 6 0
27JUN25 7.75 P 0.00 0.00 0.00 0.09 0.00 60 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.11 -0.01 60 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.14 -0.01 60 0 5 0
27JUN25 8.50 P 0.00 0.00 0.00 0.17 -0.01 60 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.21 -0.01 60 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.25 -0.02 60 0 6 0
27JUN25 9.25 P 0.00 0.00 0.00 0.29 -0.03 60 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.35 -0.01 60 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.39 -0.04 59 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.46 -0.03 59 0 1 0
27JUN25 10.50 P 0.00 0.00 0.00 0.59 -0.06 59 0 1 0
27JUN25 11.00 P 0.62 0.62 0.62 0.77 -0.06 59 10 1 -10
27JUN25 11.50 P 0.00 0.00 0.00 0.96 -0.08 59 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 1.17 -0.11 59 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.41 -0.18 58 0 3 0
27JUN25 13.00 P 0.00 0.00 0.00 1.74 -0.19 60 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 2.08 -0.11 62 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.34 -0.18 60 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 2.67 -0.21 60 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 3.03 -0.22 60 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 3.40 -0.25 60 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 3.78 -0.27 60 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 4.18 -0.29 60 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.59 -0.31 60 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 5.02 -0.32 60 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 5.45 -0.34 60 0 10 0
27JUN25 18.50 P 0.00 0.00 0.00 5.90 -0.35 60 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 6.35 -0.37 60 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.81 -0.38 60 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 7.27 -0.40 60 0 15 0
27JUN25 21.00 P 0.00 0.00 0.00 8.22 -0.42 60 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 9.19 -0.43 61 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 10.17 -0.45 61 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 11.16 -0.46 0 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 12.16 -0.46 0 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 13.16 -0.46 0 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 14.16 -0.46 0 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 15.16 -0.46 0 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 16.16 -0.46 0 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 17.16 -0.46 0 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.19 0.00 60 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.23 0.00 60 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.27 0.00 60 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.32 0.00 60 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.37 0.00 60 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.42 -0.01 60 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.48 -0.01 60 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.54 -0.02 60 0 3 0
29SEP25 9.25 P 0.00 0.00 0.00 0.62 -0.02 60 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.69 -0.02 60 0 1 0
29SEP25 9.75 P 0.00 0.00 0.00 0.77 -0.03 60 0 1 0
29SEP25 10.00 P 0.00 0.00 0.00 0.86 -0.03 60 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 1.04 -0.04 60 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.25 -0.05 60 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.47 -0.07 60 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.72 -0.08 60 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.98 -0.09 60 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 2.26 -0.11 60 0 5 0
29SEP25 13.50 P 0.00 0.00 0.00 2.56 -0.11 60 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.87 -0.14 60 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.20 -0.15 60 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.54 -0.16 60 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.89 -0.19 60 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.27 -0.18 60 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.64 -0.21 60 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 5.03 -0.23 60 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 5.43 -0.23 60 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.84 -0.25 60 0 10 0
29SEP25 18.50 P 0.00 0.00 0.00 6.25 -0.27 60 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.68 -0.28 60 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 7.11 -0.29 60 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 7.54 -0.32 60 0 10 0
29SEP25 21.00 P 0.00 0.00 0.00 8.44 -0.33 60 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 9.35 -0.37 60 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 10.29 -0.38 60 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 11.24 -0.40 60 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 12.20 -0.43 59 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 13.18 -0.44 60 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 14.16 -0.46 0 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 15.16 -0.46 0 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 16.16 -0.46 0 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 17.16 -0.46 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.58 0.00 60 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.65 0.00 60 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.73 0.00 60 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.81 0.00 60 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.88 -0.02 60 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.98 -0.01 60 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 1.07 -0.01 60 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.17 -0.01 60 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.37 -0.03 60 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.60 -0.03 60 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.83 -0.05 60 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.10 -0.05 60 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.37 -0.06 60 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 2.65 -0.08 60 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.96 -0.08 60 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.27 -0.10 60 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.59 -0.12 60 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.94 -0.11 60 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.28 -0.13 60 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.64 -0.15 60 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.01 -0.16 60 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.39 -0.17 60 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.77 -0.19 60 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.17 -0.20 60 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 6.57 -0.21 60 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.98 -0.22 60 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 7.40 -0.24 60 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.82 -0.25 60 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 8.69 -0.26 60 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 9.56 -0.31 60 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.86 +0.01 60 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.94 +0.01 60 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.03 0.00 60 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.13 +0.01 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.22 0.00 60 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.32 0.00 60 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.42 -0.01 60 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.65 -0.01 60 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.89 -0.01 60 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.14 -0.03 60 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.41 -0.03 60 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.68 -0.04 60 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.97 -0.06 60 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.28 -0.06 60 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.59 -0.06 60 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.91 -0.09 60 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.26 -0.09 60 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.60 -0.10 60 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.95 -0.11 60 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.31 -0.13 60 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.69 -0.14 60 0 0 0
TOTAL PUT 535 5,797 +326
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$ 15.92
28MAR25 9.00 C 0.00 0.00 0.00 6.94 +0.56 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 6.69 +0.56 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 6.44 +0.56 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 6.19 +0.56 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 5.94 +0.55 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 5.45 +0.56 68 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 4.95 +0.56 59 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 4.45 +0.56 50 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 3.95 +0.56 41 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 3.45 +0.56 0 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 2.96 +0.56 39 0 3 0
28MAR25 13.50 C 0.00 0.00 0.00 2.47 +0.56 37 0 31 0
28MAR25 14.00 C 0.00 0.00 0.00 1.96 +0.50 25 0 105 0
28MAR25 14.50 C 1.33 1.44 1.33 1.51 +0.45 30 8 112 -8
28MAR25 15.00 C 1.10 1.17 1.01 1.12 +0.41 33 68 135 -21
28MAR25 15.50 C 0.79 0.79 0.70 0.79 +0.35 34 1,036 1,105 +912
28MAR25 16.00 C 0.50 0.56 0.44 0.53 +0.27 35 526 1,119 +107
28MAR25 16.50 C 0.32 0.38 0.30 0.35 +0.21 36 382 535 +144
28MAR25 17.00 C 0.18 0.26 0.18 0.21 +0.14 36 194 294 -20
28MAR25 17.50 C 0.15 0.17 0.11 0.12 +0.08 36 69 225 +37
28MAR25 18.00 C 0.10 0.10 0.10 0.06 +0.04 36 10 202 0
28MAR25 18.50 C 0.06 0.07 0.06 0.03 +0.02 36 31 223 -30
28MAR25 19.00 C 0.05 0.05 0.05 0.02 +0.01 38 30 98 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 142 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 80 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 56 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 28 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 6.23 +0.56 47 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 5.98 +0.56 41 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 5.48 +0.56 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 4.99 +0.56 40 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 4.49 +0.56 32 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 4.00 +0.55 34 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 3.52 +0.55 35 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 3.05 +0.55 35 0 1 0
29APR25 13.50 C 0.00 0.00 0.00 2.59 +0.54 34 0 22 0
29APR25 14.00 C 0.00 0.00 0.00 2.14 +0.49 32 0 170 0
29APR25 14.50 C 0.00 0.00 0.00 1.73 +0.43 32 0 1,382 0
29APR25 15.00 C 1.38 1.38 1.38 1.38 +0.40 32 22 1,443 0
29APR25 15.50 C 1.03 1.11 1.03 1.11 +0.37 34 2 413 +1
29APR25 16.00 C 0.80 0.80 0.80 0.84 +0.29 34 2 186 +2
29APR25 16.50 C 0.65 0.65 0.56 0.66 +0.27 35 34 91 +4
29APR25 17.00 C 0.41 0.50 0.41 0.48 +0.22 35 37 248 +10
29APR25 17.50 C 0.36 0.40 0.36 0.35 +0.17 35 299 303 +242
29APR25 18.00 C 0.31 0.31 0.31 0.24 +0.12 34 30 273 0
29APR25 18.50 C 0.18 0.21 0.18 0.17 +0.10 35 176 253 +175
29APR25 19.00 C 0.00 0.00 0.00 0.11 +0.06 34 0 101 0
29APR25 19.50 C 0.00 0.00 0.00 0.08 +0.05 35 0 116 0
29APR25 20.00 C 0.00 0.00 0.00 0.05 +0.03 35 0 94 0
29APR25 21.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 6.00 +0.56 0 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 5.51 +0.56 36 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 5.02 +0.56 37 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 4.53 +0.56 35 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 4.05 +0.55 35 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 3.58 +0.55 35 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 3.13 +0.54 35 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 2.70 +0.50 35 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 2.28 +0.46 34 0 60 0
29MAY25 14.50 C 0.00 0.00 0.00 1.91 +0.44 34 0 90 0
29MAY25 15.00 C 0.00 0.00 0.00 1.58 +0.39 34 0 106 0
29MAY25 15.50 C 0.00 0.00 0.00 1.30 +0.37 35 0 25 0
29MAY25 16.00 C 1.00 1.01 1.00 1.06 +0.34 35 2 268 -1
29MAY25 16.50 C 0.00 0.00 0.00 0.85 +0.30 35 0 73 0
29MAY25 17.00 C 0.00 0.00 0.00 0.67 +0.26 35 0 85 0
29MAY25 17.50 C 0.53 0.53 0.51 0.52 +0.22 35 60 126 +30
29MAY25 18.00 C 0.00 0.00 0.00 0.40 +0.18 35 0 12 0
29MAY25 18.50 C 0.00 0.00 0.00 0.30 +0.15 35 0 108 0
29MAY25 19.00 C 0.00 0.00 0.00 0.22 +0.11 35 0 198 0
29MAY25 19.50 C 0.00 0.00 0.00 0.17 +0.09 35 0 100 0
29MAY25 20.00 C 0.00 0.00 0.00 0.12 +0.07 35 0 34 0
29MAY25 21.00 C 0.12 0.14 0.12 0.07 +0.04 36 40 40 +40
29MAY25 22.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 6.25 +0.56 0 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 6.00 +0.55 0 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 5.51 +0.56 33 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 5.02 +0.55 34 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 4.54 +0.55 35 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 4.07 +0.55 35 0 1 0
27JUN25 12.50 C 0.00 0.00 0.00 3.61 +0.53 35 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 3.18 +0.53 35 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 2.77 +0.49 35 0 8 0
27JUN25 14.00 C 0.00 0.00 0.00 2.38 +0.45 35 0 22 0
27JUN25 14.50 C 0.00 0.00 0.00 2.02 +0.44 35 0 29 0
27JUN25 15.00 C 0.00 0.00 0.00 1.69 +0.39 34 0 27 0
27JUN25 15.50 C 0.00 0.00 0.00 1.43 +0.35 35 0 311 0
27JUN25 16.00 C 0.00 0.00 0.00 1.18 +0.30 34 0 25 0
27JUN25 16.50 C 0.00 0.00 0.00 1.00 +0.29 35 0 132 0
27JUN25 17.00 C 0.00 0.00 0.00 0.83 +0.27 36 0 215 0
27JUN25 17.50 C 0.00 0.00 0.00 0.67 +0.24 36 0 581 0
27JUN25 18.00 C 0.00 0.00 0.00 0.54 +0.20 36 0 344 0
27JUN25 18.50 C 0.00 0.00 0.00 0.43 +0.17 35 0 334 0
27JUN25 19.00 C 0.00 0.00 0.00 0.34 +0.14 35 0 97 0
27JUN25 19.50 C 0.00 0.00 0.00 0.27 +0.12 35 0 40 0
27JUN25 20.00 C 0.00 0.00 0.00 0.21 +0.10 35 0 39 0
27JUN25 21.00 C 0.00 0.00 0.00 0.13 +0.07 35 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.07 +0.04 35 0 5 0
27JUN25 23.00 C 0.13 0.13 0.13 0.04 +0.02 35 30 240 0
27JUN25 24.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 6.26 +0.55 35 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 6.02 +0.55 35 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 5.54 +0.54 35 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 5.08 +0.54 35 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 4.64 +0.53 36 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 4.21 +0.51 35 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 3.81 +0.50 35 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 3.44 +0.49 36 0 3 0
29SEP25 13.50 C 0.00 0.00 0.00 3.08 +0.46 35 0 30 0
29SEP25 14.00 C 0.00 0.00 0.00 2.75 +0.43 35 0 30 0
29SEP25 14.50 C 0.00 0.00 0.00 2.46 +0.42 36 0 9 0
29SEP25 15.00 C 0.00 0.00 0.00 2.18 +0.40 36 0 3 0
29SEP25 15.50 C 0.00 0.00 0.00 1.92 +0.36 35 0 51 0
29SEP25 16.00 C 0.00 0.00 0.00 1.70 +0.35 36 0 48 0
29SEP25 16.50 C 0.00 0.00 0.00 1.48 +0.31 35 0 10 0
29SEP25 17.00 C 0.00 0.00 0.00 1.30 +0.29 35 0 29 0
29SEP25 17.50 C 0.00 0.00 0.00 1.13 +0.27 35 0 16 0
29SEP25 18.00 C 0.00 0.00 0.00 0.99 +0.23 36 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.85 +0.20 35 0 30 0
29SEP25 19.00 C 0.00 0.00 0.00 0.74 +0.20 35 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.63 +0.18 35 0 25 0
29SEP25 20.00 C 0.00 0.00 0.00 0.55 +0.16 36 0 5,004 0
29SEP25 21.00 C 0.00 0.00 0.00 0.40 +0.13 35 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.29 +0.10 35 0 5,001 0
29SEP25 23.00 C 0.00 0.00 0.00 0.21 +0.08 35 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.15 +0.06 35 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.11 +0.04 35 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.08 +0.04 36 0 8 0
30DEC25 9.75 C 0.00 0.00 0.00 6.33 +0.56 36 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.10 +0.54 35 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.67 +0.54 36 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.25 +0.53 35 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.85 +0.52 36 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.46 +0.50 35 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.10 +0.50 35 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.75 +0.48 35 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.43 +0.47 35 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.13 +0.46 36 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.84 +0.43 36 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.58 +0.42 36 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 2.33 +0.39 36 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 2.10 +0.37 35 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 1.89 +0.34 35 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.70 +0.33 35 0 13 0
30DEC25 17.50 C 0.00 0.00 0.00 1.53 +0.31 35 0 20 0
30DEC25 18.00 C 0.00 0.00 0.00 1.37 +0.29 35 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 1.23 +0.27 35 0 1 0
30DEC25 19.00 C 0.00 0.00 0.00 1.09 +0.24 35 0 5 0
30DEC25 19.50 C 0.00 0.00 0.00 0.98 +0.24 35 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.87 +0.21 35 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.69 +0.18 35 0 1 0
30DEC25 22.00 C 0.00 0.00 0.00 0.55 +0.16 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.26 +0.54 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.86 +0.54 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.46 +0.53 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.08 +0.52 36 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.72 +0.51 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.37 +0.50 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.05 +0.50 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.73 +0.47 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.45 +0.47 36 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.16 +0.43 35 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.92 +0.44 36 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.67 +0.40 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.45 +0.39 35 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.25 +0.38 36 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.05 +0.35 36 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.88 +0.35 36 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.71 +0.32 36 0 0 0
30MAR26 18.50 C 1.40 1.40 1.40 1.56 +0.31 35 10 10 +10
30MAR26 19.00 C 1.20 1.20 1.20 1.42 +0.29 35 10 10 +10
30MAR26 19.50 C 0.00 0.00 0.00 1.29 +0.26 36 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.18 - 36 0 0 -
TOTAL CALL 3,108 23,849 +1,644
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 530 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 202 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 224 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 72 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 176 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 315 0
28MAR25 13.50 P 0.02 0.03 0.02 0.02 -0.01 38 150 483 0
28MAR25 14.00 P 0.04 0.05 0.04 0.05 -0.02 37 78 513 -21
28MAR25 14.50 P 0.08 0.10 0.08 0.10 -0.05 36 128 1,207 +88
28MAR25 15.00 P 0.16 0.18 0.16 0.19 -0.11 35 55 771 +46
28MAR25 15.50 P 0.33 0.38 0.32 0.37 -0.18 36 79 534 -29
28MAR25 16.00 P 0.56 0.64 0.54 0.60 -0.28 36 144 622 +142
28MAR25 16.50 P 0.99 1.00 0.98 0.91 -0.37 37 14 60 0
28MAR25 17.00 P 0.00 0.00 0.00 1.29 -0.39 39 0 23 0
28MAR25 17.50 P 0.00 0.00 0.00 1.66 -0.49 35 0 10 0
28MAR25 18.00 P 0.00 0.00 0.00 2.11 -0.53 35 0 90 0
28MAR25 18.50 P 0.00 0.00 0.00 2.59 -0.55 36 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 3.08 -0.56 0 0 15 0
28MAR25 19.50 P 0.00 0.00 0.00 3.58 -0.56 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 4.08 -0.56 0 0 15 0
28MAR25 21.00 P 0.00 0.00 0.00 5.08 -0.56 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 6.08 -0.56 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 7.08 -0.56 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 8.08 -0.56 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 9.08 -0.56 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 10.08 -0.56 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 11.08 -0.56 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 12.08 -0.56 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 27 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 171 0
29APR25 12.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 115 0
29APR25 13.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 330 0
29APR25 13.50 P 0.08 0.08 0.08 0.10 -0.02 35 30 108 0
29APR25 14.00 P 0.15 0.15 0.14 0.16 -0.06 34 2 368 -2
29APR25 14.50 P 0.23 0.24 0.23 0.26 -0.09 34 9 1,462 -9
29APR25 15.00 P 0.39 0.39 0.37 0.40 -0.14 33 19 1,896 +7
29APR25 15.50 P 0.58 0.58 0.58 0.62 -0.18 35 10 292 -10
29APR25 16.00 P 0.82 0.85 0.82 0.86 -0.25 35 44 153 0
29APR25 16.50 P 0.00 0.00 0.00 1.17 -0.31 36 0 166 0
29APR25 17.00 P 0.00 0.00 0.00 1.51 -0.31 36 0 30 0
29APR25 17.50 P 0.00 0.00 0.00 1.83 -0.41 34 0 21 0
29APR25 18.00 P 0.00 0.00 0.00 2.24 -0.45 34 0 40 0
29APR25 18.50 P 0.00 0.00 0.00 2.67 -0.49 34 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 3.13 -0.51 35 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 3.60 -0.54 35 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 4.08 -0.56 0 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 5.08 -0.56 0 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 6.08 -0.56 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 148 0
29MAY25 11.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 5 0
29MAY25 12.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 16 0
29MAY25 12.50 P 0.09 0.10 0.09 0.09 -0.02 35 31 63 +30
29MAY25 13.00 P 0.00 0.00 0.00 0.15 -0.03 35 0 87 0
29MAY25 13.50 P 0.00 0.00 0.00 0.23 -0.05 35 0 32 0
29MAY25 14.00 P 0.31 0.31 0.31 0.34 -0.08 34 1 593 -1
29MAY25 14.50 P 0.44 0.44 0.44 0.48 -0.11 34 5 154 -5
29MAY25 15.00 P 0.65 0.65 0.65 0.66 -0.15 34 5 59 +5
29MAY25 15.50 P 0.00 0.00 0.00 0.88 -0.20 34 0 182 0
29MAY25 16.00 P 0.00 0.00 0.00 1.16 -0.23 34 0 188 0
29MAY25 16.50 P 0.00 0.00 0.00 1.47 -0.27 35 0 181 0
29MAY25 17.00 P 0.00 0.00 0.00 1.80 -0.32 35 0 33 0
29MAY25 17.50 P 0.00 0.00 0.00 2.16 -0.36 35 0 40 0
29MAY25 18.00 P 0.00 0.00 0.00 2.55 -0.39 35 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 2.96 -0.43 35 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 3.39 -0.45 35 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 3.83 -0.48 35 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 4.29 -0.49 35 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 5.23 -0.52 35 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 6.19 -0.54 34 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 69 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
27JUN25 10.50 P 0.00 0.00 0.00 0.02 0.00 36 0 3 0
27JUN25 11.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 4 0
27JUN25 11.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 49 0
27JUN25 12.00 P 0.11 0.11 0.11 0.10 -0.02 35 1 55 -1
27JUN25 12.50 P 0.00 0.00 0.00 0.16 -0.03 35 0 48 0
27JUN25 13.00 P 0.00 0.00 0.00 0.24 -0.05 35 0 469 0
27JUN25 13.50 P 0.32 0.32 0.32 0.34 -0.08 35 10 1,163 0
27JUN25 14.00 P 0.00 0.00 0.00 0.47 -0.08 35 0 82 0
27JUN25 14.50 P 0.63 0.63 0.60 0.63 -0.11 35 15 252 -15
27JUN25 15.00 P 0.00 0.00 0.00 0.83 -0.14 35 0 96 0
27JUN25 15.50 P 1.06 1.06 1.06 1.06 -0.19 35 20 217 +20
27JUN25 16.00 P 0.00 0.00 0.00 1.36 -0.20 36 0 30 0
27JUN25 16.50 P 0.00 0.00 0.00 1.67 -0.25 36 0 15 0
27JUN25 17.00 P 0.00 0.00 0.00 1.99 -0.27 36 0 40 0
27JUN25 17.50 P 0.00 0.00 0.00 2.30 -0.34 35 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 2.68 -0.37 35 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 3.07 -0.40 35 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 3.49 -0.42 35 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 3.92 -0.45 35 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 4.36 -0.47 35 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 5.28 -0.50 35 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 6.22 -0.53 35 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 7.19 -0.54 35 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 8.16 -0.55 34 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 9.15 -0.55 36 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 10.13 -0.56 30 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 2 0
29SEP25 10.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 5,002 0
29SEP25 10.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 10 0
29SEP25 11.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 13 0
29SEP25 11.50 P 0.00 0.00 0.00 0.20 -0.03 36 0 49 0
29SEP25 12.00 P 0.00 0.00 0.00 0.27 -0.06 35 0 12 0
29SEP25 12.50 P 0.41 0.41 0.41 0.38 -0.07 36 10 225 -10
29SEP25 13.00 P 0.56 0.56 0.56 0.51 -0.08 36 5 5,129 0
29SEP25 13.50 P 0.00 0.00 0.00 0.64 -0.10 36 0 55 0
29SEP25 14.00 P 0.00 0.00 0.00 0.80 -0.13 36 0 122 0
29SEP25 14.50 P 0.00 0.00 0.00 1.00 -0.14 36 0 6 0
29SEP25 15.00 P 0.00 0.00 0.00 1.21 -0.17 35 0 76 0
29SEP25 15.50 P 0.00 0.00 0.00 1.45 -0.20 35 0 39 0
29SEP25 16.00 P 0.00 0.00 0.00 1.74 -0.20 36 0 52 0
29SEP25 16.50 P 0.00 0.00 0.00 2.00 -0.26 35 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 2.32 -0.28 35 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 2.65 -0.30 35 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 3.01 -0.32 36 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 3.37 -0.36 35 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 3.76 -0.38 35 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 4.16 -0.40 35 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 4.58 -0.42 36 0 6 0
29SEP25 21.00 P 0.00 0.00 0.00 5.44 -0.45 35 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 6.34 -0.48 35 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 7.27 -0.50 35 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 8.22 -0.52 35 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 9.19 -0.52 36 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 10.16 -0.54 36 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.10 -0.01 35 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 2 0
30DEC25 10.50 P 0.00 0.00 0.00 0.18 -0.02 36 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.25 -0.02 36 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.33 -0.04 35 0 20 0
30DEC25 12.00 P 0.00 0.00 0.00 0.43 -0.05 35 0 70 0
30DEC25 12.50 P 0.00 0.00 0.00 0.56 -0.05 36 0 83 0
30DEC25 13.00 P 0.00 0.00 0.00 0.70 -0.08 36 0 26 0
30DEC25 13.50 P 0.00 0.00 0.00 0.86 -0.10 35 0 12 0
30DEC25 14.00 P 0.00 0.00 0.00 1.05 -0.11 36 0 32 0
30DEC25 14.50 P 0.00 0.00 0.00 1.25 -0.13 36 0 4 0
30DEC25 15.00 P 0.00 0.00 0.00 1.48 -0.15 36 0 3 0
30DEC25 15.50 P 0.00 0.00 0.00 1.72 -0.18 35 0 30 0
30DEC25 16.00 P 0.00 0.00 0.00 1.99 -0.19 35 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.28 -0.22 36 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.58 -0.24 35 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.91 -0.26 36 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.25 -0.29 36 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.61 -0.31 36 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.97 -0.34 35 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.36 -0.35 35 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.76 -0.38 35 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.59 -0.41 35 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.46 -0.44 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.27 -0.02 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.36 -0.03 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.46 -0.04 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.58 -0.05 36 0 50 0
30MAR26 12.50 P 0.00 0.00 0.00 0.71 -0.07 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.87 -0.07 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.04 -0.10 35 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.24 -0.10 35 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.45 -0.13 35 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.69 -0.13 35 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.93 -0.17 35 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.21 -0.17 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.49 -0.20 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.79 -0.23 35 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.12 -0.23 36 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.44 -0.27 35 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.80 -0.28 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.16 -0.30 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.53 -0.33 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.92 - 35 0 0 -
TOTAL PUT 865 26,748 +235
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$ 13.92
28MAR25 6.25 C 0.00 0.00 0.00 7.69 +1.08 128 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 7.44 +1.08 120 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 7.19 +1.08 113 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 6.94 +1.08 105 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 6.69 +1.08 98 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 6.44 +1.08 91 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 6.19 +1.08 83 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 5.94 +1.08 75 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 5.69 +1.08 60 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 5.44 +1.08 0 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 5.19 +1.08 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.94 +1.08 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 4.69 +1.07 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 4.44 +1.07 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 4.20 +1.08 63 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 3.95 +1.07 58 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 3.46 +1.05 57 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 2.98 +1.03 57 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 2.52 +0.98 58 0 15 0
28MAR25 12.00 C 0.00 0.00 0.00 2.08 +0.91 57 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 1.68 +0.82 57 0 67 0
28MAR25 13.00 C 1.16 1.31 1.16 1.33 +0.72 57 17 84 -17
28MAR25 13.50 C 1.05 1.05 1.05 1.01 +0.57 56 4 88 -4
28MAR25 14.00 C 0.42 0.80 0.42 0.77 +0.48 58 94 38 +3
28MAR25 14.50 C 0.36 0.57 0.36 0.58 +0.39 59 109 191 +26
28MAR25 15.00 C 0.26 0.44 0.26 0.42 +0.30 59 27 156 +1
28MAR25 15.50 C 0.18 0.25 0.18 0.30 +0.23 59 5 48 -3
28MAR25 16.00 C 0.22 0.24 0.22 0.20 +0.16 59 2 80 0
28MAR25 16.50 C 0.17 0.17 0.17 0.14 +0.11 59 3 31 0
28MAR25 17.00 C 0.00 0.00 0.00 0.09 +0.07 59 0 43 0
28MAR25 17.50 C 0.00 0.00 0.00 0.06 +0.05 59 0 47 0
28MAR25 18.00 C 0.00 0.00 0.00 0.04 +0.03 60 0 30 0
28MAR25 18.50 C 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 38 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29APR25 8.50 C 0.00 0.00 0.00 5.48 +1.08 57 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 5.23 +1.07 53 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.99 +1.07 55 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.74 +1.06 51 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 4.50 +1.05 52 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 4.27 +1.05 54 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 4.03 +1.03 53 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 3.57 +1.00 53 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 3.14 +0.98 54 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 2.73 +0.93 54 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 2.32 +0.85 52 0 6 0
29APR25 12.50 C 0.00 0.00 0.00 1.97 +0.78 52 0 6 0
29APR25 13.00 C 1.50 1.62 1.50 1.64 +0.69 51 2 76 -1
29APR25 13.50 C 0.00 0.00 0.00 1.38 +0.62 53 0 86 0
29APR25 14.00 C 1.28 1.28 1.28 1.14 +0.54 53 10 26 +10
29APR25 14.50 C 0.00 0.00 0.00 0.95 +0.49 54 0 48 0
29APR25 15.00 C 0.86 0.86 0.86 0.78 +0.43 54 1 2 +1
29APR25 15.50 C 0.00 0.00 0.00 0.62 +0.36 54 0 42 0
29APR25 16.00 C 0.00 0.00 0.00 0.50 +0.31 54 0 32 0
29APR25 16.50 C 0.00 0.00 0.00 0.39 +0.25 54 0 2 0
29APR25 17.00 C 0.00 0.00 0.00 0.31 +0.20 54 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 0.24 +0.16 54 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.18 +0.12 54 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 0.14 +0.10 54 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 5.28 +1.05 51 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 5.04 +1.04 51 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.81 +1.04 52 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 4.58 +1.03 52 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 4.35 +1.01 51 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 4.13 +1.00 52 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.70 +0.97 52 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 3.29 +0.93 52 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.90 +0.88 52 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 2.54 +0.82 51 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 2.20 +0.75 51 0 6 0
29MAY25 13.00 C 0.00 0.00 0.00 1.93 +0.72 52 0 15 0
29MAY25 13.50 C 0.00 0.00 0.00 1.64 +0.64 51 0 28 0
29MAY25 14.00 C 0.00 0.00 0.00 1.40 +0.55 51 0 27 0
29MAY25 14.50 C 0.00 0.00 0.00 1.20 +0.50 52 0 16 0
29MAY25 15.00 C 0.00 0.00 0.00 1.04 +0.47 53 0 21 0
29MAY25 15.50 C 0.00 0.00 0.00 0.87 +0.41 52 0 15 0
29MAY25 16.00 C 0.00 0.00 0.00 0.73 +0.36 52 0 8 0
29MAY25 16.50 C 0.00 0.00 0.00 0.61 +0.32 52 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.50 +0.27 52 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.40 +0.22 51 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.33 +0.19 52 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.27 +0.16 51 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 7.75 +1.08 59 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 7.50 +1.07 48 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 7.26 +1.08 58 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 7.01 +1.07 52 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 6.77 +1.07 56 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 6.53 +1.07 57 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 6.29 +1.07 57 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 6.05 +1.07 56 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 5.81 +1.06 55 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 5.57 +1.04 54 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 5.34 +1.04 54 0 12 0
27JUN25 9.00 C 0.00 0.00 0.00 5.11 +1.03 54 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 4.89 +1.02 55 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 4.67 +1.01 55 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 4.45 +0.99 54 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 4.24 +0.98 55 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 3.83 +0.94 54 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 3.45 +0.93 55 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 3.09 +0.90 55 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 2.71 +0.81 53 0 8 0
27JUN25 12.50 C 0.00 0.00 0.00 2.39 +0.76 53 0 15 0
27JUN25 13.00 C 0.00 0.00 0.00 2.09 +0.68 52 0 64 0
27JUN25 13.50 C 0.00 0.00 0.00 1.84 +0.63 53 0 101 0
27JUN25 14.00 C 0.00 0.00 0.00 1.62 +0.59 53 0 123 0
27JUN25 14.50 C 0.00 0.00 0.00 1.41 +0.53 53 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 1.23 +0.48 53 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 1.07 +0.42 54 0 15 0
27JUN25 16.00 C 0.00 0.00 0.00 0.93 +0.38 54 0 18 0
27JUN25 16.50 C 0.00 0.00 0.00 0.81 +0.35 54 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.71 +0.32 55 0 12 0
27JUN25 17.50 C 0.00 0.00 0.00 0.61 +0.29 55 0 2 0
27JUN25 18.00 C 0.00 0.00 0.00 0.53 +0.26 55 0 2 0
27JUN25 18.50 C 0.00 0.00 0.00 0.45 +0.22 55 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.39 +0.20 55 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.33 +0.17 55 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.28 +0.15 55 0 15 0
27JUN25 21.00 C 0.00 0.00 0.00 0.20 +0.11 54 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.15 +0.09 55 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.11 +0.07 55 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 0.08 +0.05 55 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.05 +0.03 54 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.04 +0.03 55 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 7.75 +1.08 54 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 7.51 +1.08 57 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 7.26 +1.07 52 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 7.02 +1.07 54 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 6.78 +1.06 54 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 6.55 +1.07 56 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 6.31 +1.05 54 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 6.08 +1.05 55 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 5.85 +1.04 54 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 5.63 +1.03 55 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 5.41 +1.02 55 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 5.20 +1.02 55 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.99 +1.00 55 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.78 +0.98 55 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 4.59 +0.97 55 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 4.40 +0.96 55 0 9 0
29SEP25 10.50 C 0.00 0.00 0.00 4.03 +0.93 55 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 3.68 +0.88 55 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 3.36 +0.84 55 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 2.99 +0.72 52 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 2.79 +0.76 55 0 0 0
29SEP25 13.00 C 2.34 2.34 2.34 2.47 +0.64 53 15 15 +15
29SEP25 13.50 C 0.00 0.00 0.00 2.31 +0.68 55 0 1 0
29SEP25 14.00 C 0.00 0.00 0.00 2.11 +0.64 55 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 1.91 +0.60 55 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 1.74 +0.56 55 0 6 0
29SEP25 15.50 C 0.00 0.00 0.00 1.58 +0.53 55 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 1.43 +0.49 55 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 1.30 +0.46 55 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 1.17 +0.43 55 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 1.07 +0.40 55 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.97 +0.37 55 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.87 +0.34 55 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.79 +0.31 55 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.72 +0.29 55 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.65 +0.27 55 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.54 +0.24 55 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.43 +0.19 55 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.36 +0.17 55 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.29 +0.14 55 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.24 +0.12 55 0 5 0
29SEP25 26.00 C 0.00 0.00 0.00 0.20 +0.10 55 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.16 +0.08 54 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.74 +1.02 55 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.54 +1.00 55 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.34 +0.99 55 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.16 +0.98 55 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.97 +0.96 55 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.79 +0.94 55 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.62 +0.93 55 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.30 +0.90 55 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.99 +0.86 55 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.72 +0.84 55 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.45 +0.80 55 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.21 +0.78 55 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.98 +0.74 55 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.77 +0.72 55 0 15 0
30DEC25 14.00 C 0.00 0.00 0.00 2.58 +0.69 55 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.39 +0.65 55 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.22 +0.63 55 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 2.06 +0.59 55 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.91 +0.56 55 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 1.77 +0.54 55 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.65 +0.51 55 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 1.53 +0.48 55 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.41 +0.46 55 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 1.32 +0.44 55 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 1.23 +0.42 55 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.14 +0.40 55 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.05 +0.37 55 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.91 +0.33 55 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.78 +0.30 55 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.68 +0.26 55 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.54 +0.98 55 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.37 +0.96 55 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.20 +0.94 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.05 +0.94 55 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.90 +0.93 55 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.60 +0.90 55 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.33 +0.89 55 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.07 +0.85 55 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.82 +0.82 55 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.60 +0.80 55 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.38 +0.77 55 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.17 +0.74 55 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.99 +0.73 55 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.81 +0.69 55 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.63 +0.66 55 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.48 +0.65 55 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.34 +0.62 55 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.19 +0.59 55 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.06 +0.58 55 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.94 +0.55 55 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.83 +0.53 55 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.71 +0.50 55 0 0 0
TOTAL CALL 289 1,871 +31
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 82 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 75 0
28MAR25 10.50 P 0.00 0.00 0.00 0.02 -0.03 61 0 177 0
28MAR25 11.00 P 0.00 0.00 0.00 0.04 -0.06 59 0 140 0
28MAR25 11.50 P 0.09 0.09 0.09 0.08 -0.10 59 17 212 -15
28MAR25 12.00 P 0.18 0.18 0.12 0.15 -0.17 59 325 1,169 -142
28MAR25 12.50 P 0.27 0.28 0.25 0.25 -0.26 59 21 525 -21
28MAR25 13.00 P 0.59 0.60 0.37 0.38 -0.38 57 27 43 -27
28MAR25 13.50 P 0.63 0.63 0.52 0.58 -0.50 58 53 65 +49
28MAR25 14.00 P 0.83 0.83 0.77 0.84 -0.61 59 6 15 -1
28MAR25 14.50 P 0.00 0.00 0.00 1.14 -0.67 60 0 19 0
28MAR25 15.00 P 0.00 0.00 0.00 1.49 -0.76 61 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 1.84 -0.86 58 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 2.25 -0.93 59 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 2.68 -0.99 58 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 3.14 -1.02 58 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 3.61 -1.05 58 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.09 -1.07 56 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 4.58 -1.08 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.08 -1.08 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 5.58 -1.08 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 6.08 -1.08 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 7.08 -1.08 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 8.08 -1.08 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 9.08 -1.08 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 10.08 -1.08 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 11.08 -1.08 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 12.08 -1.08 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 13.08 -1.08 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 15 0
29APR25 9.25 P 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.03 -0.03 54 0 30 0
29APR25 9.75 P 0.00 0.00 0.00 0.04 -0.04 54 0 20 0
29APR25 10.00 P 0.00 0.00 0.00 0.06 -0.04 55 0 22 0
29APR25 10.50 P 0.11 0.11 0.11 0.10 -0.07 54 15 104 +15
29APR25 11.00 P 0.20 0.20 0.17 0.16 -0.11 54 16 73 +15
29APR25 11.50 P 0.25 0.25 0.25 0.24 -0.16 53 4 66 0
29APR25 12.00 P 0.35 0.35 0.35 0.35 -0.21 53 35 123 0
29APR25 12.50 P 0.00 0.00 0.00 0.49 -0.30 53 0 91 0
29APR25 13.00 P 0.00 0.00 0.00 0.67 -0.38 53 0 45 0
29APR25 13.50 P 0.00 0.00 0.00 0.90 -0.45 53 0 37 0
29APR25 14.00 P 0.00 0.00 0.00 1.16 -0.54 54 0 15 0
29APR25 14.50 P 0.00 0.00 0.00 1.47 -0.57 55 0 7 0
29APR25 15.00 P 0.00 0.00 0.00 1.80 -0.63 55 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.11 -0.74 53 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.49 -0.79 54 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 2.88 -0.86 53 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.30 -0.90 53 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 3.74 -0.94 53 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.19 -0.98 53 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 4.65 -1.01 53 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.04 -0.03 51 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.05 -0.05 51 0 4 0
29MAY25 9.50 P 0.00 0.00 0.00 0.07 -0.06 51 0 2 0
29MAY25 9.75 P 0.00 0.00 0.00 0.09 -0.07 51 0 2 0
29MAY25 10.00 P 0.00 0.00 0.00 0.12 -0.08 52 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.19 -0.11 52 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 0.28 -0.16 52 0 20 0
29MAY25 11.50 P 0.00 0.00 0.00 0.38 -0.22 52 0 9 0
29MAY25 12.00 P 0.63 0.63 0.58 0.52 -0.26 52 19 27 +15
29MAY25 12.50 P 0.00 0.00 0.00 0.67 -0.33 51 0 22 0
29MAY25 13.00 P 0.00 0.00 0.00 0.87 -0.40 51 0 18 0
29MAY25 13.50 P 1.09 1.09 1.09 1.13 -0.44 52 8 10 0
29MAY25 14.00 P 0.00 0.00 0.00 1.37 -0.53 52 0 19 0
29MAY25 14.50 P 0.00 0.00 0.00 1.67 -0.56 52 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 2.00 -0.60 53 0 18 0
29MAY25 15.50 P 0.00 0.00 0.00 2.30 -0.70 51 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.67 -0.74 52 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.05 -0.79 52 0 25 0
29MAY25 17.00 P 0.00 0.00 0.00 3.45 -0.84 52 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.87 -0.88 52 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.30 -0.91 52 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 4.74 -0.95 51 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 -0.01 54 0 8 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 12 0
27JUN25 7.25 P 0.00 0.00 0.00 0.02 -0.02 54 0 5 0
27JUN25 7.50 P 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.04 -0.03 54 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.06 -0.03 56 0 1 0
27JUN25 8.25 P 0.00 0.00 0.00 0.07 -0.04 55 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.09 -0.05 54 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.11 -0.07 54 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.14 -0.08 54 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.17 -0.09 54 0 1 0
27JUN25 9.50 P 0.26 0.26 0.26 0.21 -0.12 55 1 1 0
27JUN25 9.75 P 0.00 0.00 0.00 0.25 -0.14 55 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.31 -0.15 55 0 8 0
27JUN25 10.50 P 0.00 0.00 0.00 0.42 -0.19 55 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.57 -0.23 56 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.73 -0.28 55 0 0 0
27JUN25 12.00 P 0.93 0.93 0.93 0.92 -0.34 56 5 15 -5
27JUN25 12.50 P 0.00 0.00 0.00 1.14 -0.40 56 0 35 0
27JUN25 13.00 P 0.00 0.00 0.00 1.39 -0.44 56 0 90 0
27JUN25 13.50 P 0.00 0.00 0.00 1.66 -0.49 56 0 115 0
27JUN25 14.00 P 0.00 0.00 0.00 1.96 -0.55 57 0 224 0
27JUN25 14.50 P 0.00 0.00 0.00 2.26 -0.53 56 0 25 0
27JUN25 15.00 P 0.00 0.00 0.00 2.61 -0.56 57 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.89 -0.67 55 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 3.25 -0.72 55 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 3.64 -0.75 55 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.03 -0.80 55 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.44 -0.82 55 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 4.86 -0.86 55 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.29 -0.88 55 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 5.73 -0.90 55 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.17 -0.93 55 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 6.63 -0.94 55 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 7.55 -0.97 55 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 8.49 -1.00 55 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 9.44 -1.02 55 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 10.40 -1.04 54 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 11.37 -1.05 54 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 12.35 -1.05 56 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 13.32 -1.06 53 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.04 -0.02 54 0 12 0
29SEP25 6.50 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.07 -0.03 55 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.09 -0.03 55 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.11 -0.04 55 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.13 -0.05 54 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.17 -0.05 55 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.20 -0.06 55 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.23 -0.07 54 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.28 -0.08 55 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.32 -0.09 55 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.37 -0.11 55 0 19 0
29SEP25 9.25 P 0.00 0.00 0.00 0.43 -0.12 55 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.48 -0.14 55 0 1 0
29SEP25 9.75 P 0.00 0.00 0.00 0.55 -0.15 55 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.62 -0.17 55 0 2 0
29SEP25 10.50 P 0.00 0.00 0.00 0.77 -0.20 55 0 2 0
29SEP25 11.00 P 0.00 0.00 0.00 0.95 -0.24 55 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.15 -0.27 55 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.37 -0.30 55 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.60 -0.35 55 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.86 -0.38 55 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.13 -0.43 55 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.43 -0.46 55 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.73 -0.50 55 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.06 -0.54 55 0 1 0
29SEP25 15.50 P 0.00 0.00 0.00 3.40 -0.57 55 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.75 -0.61 55 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.12 -0.63 55 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.49 -0.67 55 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.88 -0.70 55 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.28 -0.72 55 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.68 -0.76 55 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.10 -0.78 55 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.52 -0.80 55 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 6.95 -0.82 55 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 7.83 -0.86 55 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 8.72 -0.91 55 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 9.64 -0.93 55 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 10.56 -0.96 54 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 11.51 -0.98 55 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 12.46 -0.99 55 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 13.42 -1.01 55 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.46 -0.09 55 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.52 -0.11 55 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.58 -0.12 55 0 3 0
30DEC25 9.25 P 0.00 0.00 0.00 0.65 -0.13 55 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.73 -0.14 55 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.80 -0.16 55 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.89 -0.16 55 0 1 0
30DEC25 10.50 P 0.00 0.00 0.00 1.07 -0.20 55 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 1.26 -0.23 55 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.48 -0.26 55 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.71 -0.29 55 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.96 -0.32 55 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.23 -0.35 55 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.50 -0.38 55 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.81 -0.41 55 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.11 -0.45 55 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.43 -0.48 55 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.77 -0.51 55 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.11 -0.54 55 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.47 -0.56 55 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.84 -0.59 55 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.22 -0.62 55 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.59 -0.66 55 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.00 -0.67 55 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.40 -0.70 55 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.81 -0.72 55 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.22 -0.74 55 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 8.08 -0.78 55 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.94 -0.83 55 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.84 -0.85 55 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.78 -0.11 55 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.85 -0.13 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.93 -0.15 55 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.02 -0.15 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.12 -0.16 55 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.31 -0.19 55 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.53 -0.20 55 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.75 -0.24 55 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.99 -0.27 55 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.26 -0.28 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.52 -0.33 55 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.80 -0.35 55 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.11 -0.37 55 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.42 -0.40 55 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.73 -0.44 55 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.07 -0.46 55 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.42 -0.48 55 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.76 -0.52 55 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.12 -0.54 55 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.50 -0.56 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.88 -0.59 55 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.26 -0.62 55 0 0 0
TOTAL PUT 552 3,944 -117
ALL CONTRACTS TOTAL 1,244,485 16,575,660 +301,531
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED