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 07 MAR 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 256 199 57 17,356 7,721 9,635 22
AAC AAC TECH (02018) 552 243 309 19,808 10,568 9,240 67
ACC ANHUI CONCH (00914) 372 303 69 21,020 10,617 10,403 37
AIA AIA (01299) 5,445 3,808 1,637 181,551 98,332 83,219 37
AIR AIR CHINA (00753) 198 107 91 37,973 17,908 20,065 54
ALB BABA (09988) 124,677 60,954 63,723 1,730,740 785,824 944,916 56
ALC ALUMINUM CORP OF CHINA (02600) 1,561 1,093 468 13,714 6,533 7,181 49
ALH ALI HEALTH (00241) 2,613 1,611 1,002 86,357 50,855 35,502 79
AMC CAM CSI300 (03188) 843 707 136 14,445 8,002 6,443 21
ANA ANTA SPORTS (02020) 16,564 9,306 7,258 109,920 55,444 54,476 53
BCM BANK OF COMM CO LTD (03328) 161 10 151 24,932 10,129 14,803 24
BEA BANK OF EAST ASIA (00023) 417 312 105 5,376 1,688 3,688 26
BIU BIDU (09888) 23,221 13,260 9,961 496,752 230,606 266,146 48
BLI BILIBILI (09626) 11,669 7,954 3,715 168,024 101,340 66,684 77
BOC BOC HK (HLDGS) LTD (02388) 808 448 360 32,155 18,327 13,828 25
BUD BUD APAC (01876) 680 247 433 18,113 7,473 10,640 38
BYD BYD COMPANY (01211) 8,991 3,516 5,475 158,755 61,246 97,509 48
BYE BYD ELECTRONIC (00285) 356 185 171 16,630 6,445 10,185 63
CCC CHINA COMM CONS (01800) 1,200 446 754 43,240 24,444 18,796 27
CCE CHINA COAL (01898) 1,017 609 408 26,712 13,566 13,146 28
CDA CHINA CINDA (01359) 181 64 117 7,018 3,942 3,076 65
CGN CGN POWER (01816) 380 337 43 10,643 6,645 3,998 24
CHT CHINA MOBILE LTD (00941) 10,094 4,876 5,218 204,063 93,180 110,883 21
CHU CHINA UNICOM LTD (00762) 2,828 1,916 912 50,236 29,241 20,995 62
CIT CITIC (00267) 898 531 367 22,098 11,983 10,115 32
CKH CKH HOLDINGS (00001) 11,171 5,900 5,271 70,100 36,219 33,881 48
CKP CK ASSET (01113) 880 524 356 16,363 9,987 6,376 32
CLI CHINA LIFE INSURANCE (02628) 13,848 9,330 4,518 275,937 162,927 113,010 46
CLP CLP HOLDINGS LTD (00002) 1,532 517 1,015 11,034 3,565 7,469 14
CMB CM BANK (03968) 8,143 4,363 3,780 165,175 75,890 89,285 40
CNC CNOOC LTD (00883) 8,169 5,524 2,645 265,600 105,145 160,455 24
COG COUNTRY GARDEN (02007) 153 122 31 5,201 3,282 1,919 105
COL CHINA OVERSEAS (00688) 2,634 1,656 978 83,732 45,232 38,500 44
COS COSCO SHIP HOLD (01919) 520 282 238 9,600 4,769 4,831 27
CPA CATHAY PACIFIC AIRWAYS (00293) 4,029 3,119 910 18,952 12,912 6,040 47
CPC CHINA PETROL & CHEM COR (00386) 4,642 2,795 1,847 352,140 150,015 202,125 23
CPI CPIC (02601) 570 266 304 17,789 7,699 10,090 46
CRC CHINA RAIL CONS (01186) 638 15 623 49,762 37,471 12,291 23
CRG CHINA RAILWAY (00390) 357 165 192 22,639 11,354 11,285 28
CRL CHINA RES LAND (01109) 3,312 2,896 416 114,744 63,292 51,452 44
CSA CSOP A50 ETF (02822) 210 60 150 14,784 6,867 7,917 22
CSE CHINA SHENHUA (01088) 3,215 2,117 1,098 56,127 23,806 32,321 30
CSP CSPC PHARMA (01093) 9,135 4,870 4,265 104,326 51,949 52,377 39
CTB CITIC BANK (00998) 636 573 63 19,145 9,287 9,858 26
CTC CHINA TELECOM CORP LTD (00728) 1,121 894 227 67,338 30,680 36,658 46
CTS CITIC SEC (06030) 5,042 4,725 317 39,025 27,311 11,714 53
DFM DONGFENG GROUP (00489) 999 863 136 16,630 11,202 5,428 80
EVG EVERGRANDE (03333) 0 0 0 0 0 0 97
GAC GAC GROUP (02238) 212 93 119 4,968 2,077 2,891 38
GAH GEELY AUTO (00175) 733 374 359 50,731 24,840 25,891 64
GHL XINYI GLASS (00868) 338 244 94 7,792 3,787 4,005 43
GLI GANFENG LITHIUM (01772) 1,024 358 666 27,838 13,033 14,805 65
GLX GALAXY ENT (00027) 1,884 1,259 625 42,584 22,146 20,438 41
GWM GWMOTOR (02333) 1,583 757 826 77,716 43,646 34,070 54
HAI HAITONG SEC (06837) 0 0 0 4,421 2,269 2,152 175
HCF HSCEI ETF (02828) 965 513 452 33,576 17,219 16,357 31
HDO HAIDILAO (06862) 1,610 1,405 205 21,989 11,883 10,106 65
HEH POWER ASSETS (00006) 291 181 110 7,811 2,343 5,468 20
HEX HK EXCHANGES & CLEARING (00388) 43,737 28,920 14,817 786,548 459,999 326,549 42
HGN HENGAN INT'L (01044) 155 148 7 7,009 2,635 4,374 30
HKB HSBC HOLDINGS PLC (00005) 20,384 9,455 10,929 267,241 75,216 192,025 26
HKC HKB (ADJ-A) (00005) 786 171 615 24,078 5,044 19,034 25
HKG HONG KONG & CHINA GAS (00003) 838 383 455 28,253 12,557 15,696 17
HLD HENDERSON LAND DEV LTD (00012) 260 162 98 7,869 3,949 3,920 31
HNP HUANENG POWER INT INC (00902) 1,893 1,551 342 55,902 34,330 21,572 41
HSB HANG SENG BANK LTD (00011) 1,221 952 269 46,968 13,527 33,441 24
INB INNOVENT BIO (01801) 157 136 21 9,144 4,405 4,739 63
JDC JD (09618) 14,294 7,615 6,679 290,086 117,158 172,928 63
JDH JD HEALTH (06618) 2,799 1,696 1,103 27,797 15,163 12,634 60
JXC JIANGXI COPPER (00358) 1,363 989 374 21,749 11,258 10,491 39
KDS KINGDEE INT'L (00268) 1,081 697 384 10,592 5,654 4,938 97
KLE KUNLUN ENERGY (00135) 93 15 78 3,371 939 2,432 30
KSO KINGSOFT (03888) 2,357 2,142 215 33,086 22,511 10,575 62
KST KUAISHOU (01024) 62,634 47,635 14,999 381,370 209,691 171,679 80
LAU LI AUTO (02015) 8,043 3,766 4,277 133,052 61,056 71,996 76
LEN LENOVO GROUP (00992) 2,292 1,561 731 67,618 27,288 40,330 62
LNI LI NING (02331) 10,333 6,683 3,650 120,523 57,143 63,380 59
LNK LINK REIT (00823) 2,933 1,484 1,449 44,367 20,824 23,543 23
MEN MENGNIU DAIRY (02319) 1,154 752 402 29,602 12,774 16,828 47
MET MEITUAN DIANPING (03690) 54,419 32,980 21,439 521,674 248,920 272,754 63
MGA MGM (ADJ-A) (02282) 0 0 0 165 153 12 42
MGM MGM CHINA (02282) 592 357 235 6,687 4,327 2,360 42
MIU XIAOMI (01810) 58,345 31,229 27,116 770,994 388,055 382,939 64
MOL CMOC (03993) 321 271 50 1,156 531 625 40
MSB MINSHENG BANK (01988) 5 2 3 4,255 1,866 2,389 27
MTR MTR CORPORATION LTD (00066) 2,189 1,783 406 15,099 8,433 6,666 22
NBM CNBM (03323) 1,988 1,635 353 56,106 31,943 24,163 56
NCL NCI (01336) 178 96 82 15,419 7,239 8,180 50
NFU NONGFU SPRING (09633) 1,567 1,341 226 11,242 5,041 6,201 51
NTE NTES (09999) 4,665 2,595 2,070 55,734 26,614 29,120 48
NWD NEW WORLD DEV CO LTD (00017) 2,079 1,292 787 64,218 27,683 36,535 77
PAI PING AN INSURANCE LTD (02318) 45,646 31,739 13,907 1,149,947 600,402 549,545 37
PEC PETROCHINA CO LTD (00857) 9,064 6,808 2,256 401,048 202,676 198,372 27
PEN XPENG (09868) 10,480 6,466 4,014 104,754 49,775 54,979 92
PHA PHT (ADJ-A) (01833) 0 0 0 2,867 822 2,045 71
PHT PA GOODDOCTOR (01833) 1,558 364 1,194 44,353 18,336 26,017 72
PIC PICC P&C (02328) 3,026 2,727 299 20,127 10,733 9,394 29
PIN PICC GROUP (01339) 479 415 64 6,071 3,209 2,862 33
SAN SANDS CHINA LTD (01928) 2,380 758 1,622 137,452 72,378 65,074 44
SBO SINO BIOPHARM (01177) 188 137 51 9,704 4,875 4,829 46
SET SENSETIME (00020) 250 151 99 9,565 4,461 5,104 84
SHK SUN HUNG KAI PPT LTD (00016) 987 481 506 19,917 10,482 9,435 25
SHL XINYI SOLAR (00968) 1,426 912 514 21,339 9,657 11,682 57
SHZ SHENZHOU INTL (02313) 1,275 830 445 9,617 4,202 5,415 55
SMC SMIC (00981) 6,390 3,465 2,925 65,975 28,203 37,772 79
SNO SUNNY OPT (02382) 1,832 834 998 27,492 13,875 13,617 70
SNP SINOPHARM (01099) 315 152 163 4,927 2,189 2,738 32
SUN SUNAC (01918) 2,266 1,800 466 42,665 36,772 5,893 133
SWA SWIRE PACIFIC LTD 'A' (00019) 325 223 102 5,571 2,798 2,773 23
TCH TENCENT HOLDINGS LTD (00700) 221,723 135,660 86,063 2,381,298 1,171,407 1,209,891 42
TIC TECHTRONIC IND (00669) 820 411 409 10,576 4,244 6,332 37
TRF TRACKER FUND OF HK (02800) 1,769 1,198 571 22,405 14,387 8,018 28
TRP TRIP.COM (09961) 2,615 1,121 1,494 53,661 25,388 28,273 47
VNK CHINA VANKE (02202) 2,978 2,077 901 110,667 47,442 63,225 69
WEB WB (09898) 5 5 0 1,463 129 1,334 68
WEC WEB (ADJ-B) (09898) 0 0 0 14 0 14 67
WHG WH GROUP (00288) 84 62 22 2,279 1,347 932 35
WHL THE WHARF (HLDGS) LTD (00004) 112 50 62 2,590 901 1,689 34
WWC WANT WANT CHINA (00151) 404 47 357 4,984 2,441 2,543 31
WXB WUXI BIO (02269) 7,326 4,920 2,406 176,482 91,386 85,096 65
XAB ABC ($0.001) (01288) 76 13 63 32,886 11,925 20,961 25
XBC BANK OF CHINA ($0.001) (03988) 16,297 8,204 8,093 726,651 319,839 406,812 23
XCC CCB ($0.001) (00939) 17,151 7,508 9,643 819,742 330,826 488,916 22
XIC ICBC ($0.001) (01398) 16,424 3,502 12,922 752,095 276,339 475,756 23
XPB PSBC ($0.001) (01658) 224 102 122 14,452 4,911 9,541 25
XTA CHINA TOWER ($0.001) (AD(00788) 230 202 28 15,086 10,989 4,097 28
XTW CHINA TOWER ($0.001) (00788) 3,032 2,342 690 7,393 5,009 2,384 27
YZB YZC (ADJ-B) (01171) 0 0 0 585 411 174 38
YZC YANKUANG ENERGY (01171) 1,788 1,408 380 24,600 11,578 13,022 36
ZAO ZA ONLINE (06060) 1,387 800 587 13,623 7,409 6,214 66
ZJM ZIJIN MINING GROUP (02899) 2,755 2,291 464 49,745 23,013 26,732 36
ZSH ZHONGSHENG HLDG (00881) 277 121 156 5,849 1,881 3,968 59
TOTAL 996,097 590,602 405,495 16,824,691 8,069,136 8,755,555
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P TCH 30DEC25 540.00 10,155 60.00 32 60.00 54.52 10,078 +4.39 +7.89
C TCH 30DEC25 700.00 10,010 25.14 36 26.80 24.00 10,711 -2.22 -8.11
P TCH 07MAR25 530.00 9,424 0.00 0 3.65 0.05 1,191 -1.88 -100.00
P XIC 28MAR25 5.25 8,710 0.019 24 0.014 0.010 54,659 +0.001 +5.556
C TCH 07MAR25 540.00 8,319 0.00 0 7.50 0.02 1,260 -8.57 -100.00
C PAI 28MAR25 50.00 6,746 1.40 42 1.68 1.09 24,766 0.00 0.00
P ALB 07MAR25 140.00 5,397 0.00 0 3.00 0.03 155 -1.65 -100.00
C TCH 30DEC25 630.00 5,101 36.67 34 37.82 36.95 5,084 -3.14 -7.89
C TCH 30DEC25 640.00 5,073 34.20 34 35.49 35.03 5,075 -3.42 -9.09
P MIU 28MAR25 50.00 5,037 1.19 58 1.84 1.18 6,778 -0.15 -11.19
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P TCH 14MAR25 460.00 54 0.14 48 0.37 0.28 498 +0.13 +1,300.00
C CHT 28MAR25 105.00 30 0.12 49 0.01 0.01 270 +0.11 +1,100.00
C SHZ 28MAR25 82.50 10 0.11 56 0.19 0.19 75 +0.10 +1,000.00
C CHT 28MAR25 107.50 0 0.10 52 0.00 0.00 319 +0.09 +900.00
C CHT 28MAR25 110.00 0 0.09 55 0.00 0.00 130 +0.08 +800.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C ALB 07MAR25 140.00 4,914 0.00 0 5.90 0.35 439 -2.50 -100.00
C ALB 07MAR25 142.50 4,130 0.00 0 3.35 0.01 926 -1.37 -100.00
C ALB 07MAR25 145.00 2,845 0.00 0 1.50 0.01 1,172 -0.65 -100.00
C ALB 07MAR25 147.50 1,412 0.00 0 0.65 0.01 642 -0.26 -100.00
C ALB 07MAR25 150.00 406 0.00 0 0.21 0.01 752 -0.10 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 13.73
28MAR25 8.00 C 0.00 0.00 0.00 5.75 +0.04 80 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 5.50 +0.04 73 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 5.25 +0.04 64 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 5.00 +0.04 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.75 +0.04 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 4.50 +0.04 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 4.25 +0.04 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 4.00 +0.04 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 3.75 +0.04 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 3.25 +0.03 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 2.76 +0.04 40 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 2.26 +0.04 32 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 1.76 +0.05 24 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 1.27 +0.06 22 0 153 0
28MAR25 13.00 C 0.00 0.00 0.00 0.79 +0.03 18 0 144 0
28MAR25 13.50 C 0.42 0.42 0.36 0.43 +0.01 21 105 364 -105
28MAR25 14.00 C 0.20 0.20 0.20 0.19 0.00 22 2 674 +2
28MAR25 14.50 C 0.00 0.00 0.00 0.07 0.00 22 0 245 0
28MAR25 15.00 C 0.04 0.04 0.04 0.02 0.00 22 5 360 -5
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 84 0
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 42 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 51 0 60 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 55 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 64 0 192 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 79 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 65 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 24 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 5.28 +0.04 42 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 5.03 +0.04 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.78 +0.04 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.53 +0.04 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 4.29 +0.04 40 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 4.04 +0.04 36 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.79 +0.04 32 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 3.29 +0.04 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.79 +0.03 0 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 2.30 +0.04 20 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 1.77 +0.01 0 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 1.32 +0.03 16 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.93 +0.03 20 0 2 0
29APR25 13.50 C 0.00 0.00 0.00 0.60 +0.01 20 0 93 0
29APR25 14.00 C 0.34 0.34 0.34 0.36 0.00 21 1 81 0
29APR25 14.50 C 0.00 0.00 0.00 0.21 +0.01 22 0 4 0
29APR25 15.00 C 0.15 0.15 0.15 0.11 +0.01 22 80 201 0
29APR25 15.50 C 0.09 0.09 0.09 0.05 0.00 22 2 34 +2
29APR25 16.00 C 0.00 0.00 0.00 0.02 0.00 22 0 32 0
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 5.31 +0.04 39 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 5.06 +0.04 31 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.81 +0.04 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.56 +0.04 0 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 4.32 +0.04 31 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 4.07 +0.04 27 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.82 +0.04 0 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.33 +0.04 24 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.84 +0.04 23 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.35 +0.03 21 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 1.83 0.00 0 0 15 0
29MAY25 12.50 C 0.00 0.00 0.00 1.42 +0.02 19 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 1.04 +0.02 20 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.73 +0.01 20 0 12 0
29MAY25 14.00 C 0.00 0.00 0.00 0.49 +0.01 21 0 2 0
29MAY25 14.50 C 0.00 0.00 0.00 0.32 0.00 21 0 6 0
29MAY25 15.00 C 0.00 0.00 0.00 0.20 +0.01 22 0 5 0
29MAY25 15.50 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.01 0.00 22 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 5.83 +0.04 36 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 5.58 +0.04 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 5.33 +0.04 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 5.09 +0.04 32 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.84 +0.04 0 0 1 0
27JUN25 9.25 C 0.00 0.00 0.00 4.59 +0.04 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 4.35 +0.04 27 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 4.10 +0.04 22 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.85 +0.03 0 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 3.37 +0.04 24 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 2.88 +0.03 21 0 50 0
27JUN25 11.50 C 0.00 0.00 0.00 2.42 +0.04 23 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 1.91 0.00 17 0 10 0
27JUN25 12.50 C 0.00 0.00 0.00 1.52 +0.02 20 0 2 0
27JUN25 13.00 C 0.00 0.00 0.00 1.17 +0.03 21 0 1 0
27JUN25 13.50 C 0.00 0.00 0.00 0.87 +0.03 21 0 114 0
27JUN25 14.00 C 0.60 0.60 0.60 0.63 +0.03 22 3 538 0
27JUN25 14.50 C 0.00 0.00 0.00 0.44 0.00 22 0 235 0
27JUN25 15.00 C 0.00 0.00 0.00 0.31 +0.01 23 0 181 0
27JUN25 15.50 C 0.00 0.00 0.00 0.20 +0.01 22 0 32 0
27JUN25 16.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 109 0
27JUN25 16.50 C 0.00 0.00 0.00 0.08 0.00 23 0 266 0
27JUN25 17.00 C 0.00 0.00 0.00 0.05 0.00 23 0 608 0
27JUN25 17.50 C 0.00 0.00 0.00 0.03 0.00 23 0 384 0
27JUN25 18.00 C 0.00 0.00 0.00 0.02 0.00 23 0 52 0
27JUN25 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 13 0
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 31 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 5.91 +0.04 25 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 5.67 +0.04 28 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 5.42 +0.04 0 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 5.18 +0.04 25 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.93 +0.03 0 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.69 +0.04 21 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.45 +0.04 22 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 4.21 +0.04 22 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 3.97 +0.04 22 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 3.51 +0.04 23 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 3.05 +0.04 22 0 0 0
29SEP25 11.50 C 2.55 2.55 2.55 2.62 +0.04 23 1 1 +1
29SEP25 12.00 C 0.00 0.00 0.00 2.15 +0.03 20 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.79 +0.03 21 0 15 0
29SEP25 13.00 C 0.00 0.00 0.00 1.47 +0.03 21 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 1.19 +0.03 22 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.95 +0.03 22 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.74 +0.03 22 0 2 0
29SEP25 15.00 C 0.00 0.00 0.00 0.58 +0.01 22 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.45 +0.01 23 0 15 0
29SEP25 16.00 C 0.00 0.00 0.00 0.35 +0.02 23 0 38 0
29SEP25 16.50 C 0.00 0.00 0.00 0.26 +0.02 23 0 1 0
29SEP25 17.00 C 0.00 0.00 0.00 0.19 +0.01 23 0 21 0
29SEP25 17.50 C 0.00 0.00 0.00 0.14 +0.01 23 0 55 0
29SEP25 18.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 27 0
29SEP25 18.50 C 0.00 0.00 0.00 0.07 0.00 23 0 30 0
29SEP25 19.00 C 0.00 0.00 0.00 0.05 0.00 23 0 202 0
29SEP25 19.50 C 0.00 0.00 0.00 0.03 0.00 22 0 30 0
29SEP25 20.00 C 0.00 0.00 0.00 0.02 0.00 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 5.49 +0.04 25 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.25 +0.04 25 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.01 +0.04 24 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.77 +0.04 23 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.54 +0.04 24 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.31 +0.05 25 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.08 +0.05 24 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.63 +0.04 24 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.20 +0.04 24 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.80 +0.05 24 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.35 +0.04 22 0 40 0
30DEC25 12.50 C 0.00 0.00 0.00 2.01 +0.04 22 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.70 +0.04 23 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.43 +0.04 23 0 44 0
30DEC25 14.00 C 0.00 0.00 0.00 1.19 +0.04 23 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.98 +0.03 23 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.81 +0.04 24 0 33 0
30DEC25 15.50 C 0.00 0.00 0.00 0.65 +0.02 23 0 7 0
30DEC25 16.00 C 0.00 0.00 0.00 0.53 0.00 24 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.44 +0.02 24 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.36 +0.02 24 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 7 0
30DEC25 19.50 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 20 0
30MAR26 8.75 C 0.00 0.00 0.00 5.26 +0.04 25 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.02 +0.04 24 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.79 +0.04 24 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.56 +0.04 24 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.33 +0.04 24 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.11 +0.05 24 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.67 +0.04 24 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.26 +0.04 24 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.88 +0.05 24 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.44 +0.04 22 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.13 +0.04 23 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.84 +0.04 23 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.58 +0.04 23 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.35 +0.04 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.15 +0.04 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.97 +0.03 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.81 +0.03 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.68 +0.02 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.56 0.00 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.48 0.00 24 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.41 +0.02 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.34 +0.02 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
TOTAL CALL 199 7,721 -105
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 28 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 90 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 75 0 470 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 73 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 69 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 244 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 277 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 280 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 335 0
28MAR25 12.50 P 0.01 0.01 0.01 0.01 -0.01 22 8 380 +8
28MAR25 13.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 436 0
28MAR25 13.50 P 0.20 0.20 0.20 0.18 -0.02 22 2 736 +2
28MAR25 14.00 P 0.00 0.00 0.00 0.45 -0.03 23 0 133 0
28MAR25 14.50 P 0.00 0.00 0.00 0.84 -0.03 25 0 180 0
28MAR25 15.00 P 0.00 0.00 0.00 1.31 -0.04 30 0 141 0
28MAR25 15.50 P 0.00 0.00 0.00 1.77 -0.04 0 0 26 0
28MAR25 16.00 P 0.00 0.00 0.00 2.27 -0.04 0 0 1 0
28MAR25 16.50 P 0.00 0.00 0.00 2.77 -0.04 0 0 1 0
28MAR25 17.00 P 0.00 0.00 0.00 3.27 -0.04 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 3.77 -0.04 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.27 -0.04 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 4.77 -0.04 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.27 -0.04 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 5.77 -0.04 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 6.27 -0.04 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 7.27 -0.04 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 8.27 -0.04 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 9.27 -0.04 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 10.27 -0.04 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 11.27 -0.04 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 12.27 -0.04 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 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 45 0 35 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 61 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 182 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 377 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 115 0
29APR25 12.00 P 0.00 0.00 0.00 0.03 0.00 23 0 474 0
29APR25 12.50 P 0.00 0.00 0.00 0.06 0.00 21 0 299 0
29APR25 13.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 187 0
29APR25 13.50 P 0.00 0.00 0.00 0.32 -0.01 22 0 83 0
29APR25 14.00 P 0.00 0.00 0.00 0.59 -0.01 22 0 2 0
29APR25 14.50 P 0.00 0.00 0.00 0.93 -0.04 23 0 10 0
29APR25 15.00 P 0.00 0.00 0.00 1.35 -0.04 24 0 36 0
29APR25 15.50 P 0.00 0.00 0.00 1.78 -0.03 22 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.27 -0.04 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 2.77 -0.04 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.27 -0.04 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 3.77 -0.04 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.27 -0.04 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 4.77 -0.04 0 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 5.27 -0.04 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 5.77 -0.04 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 6.27 -0.04 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 43 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 36 0 42 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 34 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 0.02 0.02 0.02 0.02 -0.01 21 6 19 +4
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 0.00 21 0 11 0
29MAY25 13.00 P 0.00 0.00 0.00 0.24 0.00 22 0 74 0
29MAY25 13.50 P 0.00 0.00 0.00 0.42 -0.02 22 0 261 0
29MAY25 14.00 P 0.00 0.00 0.00 0.68 -0.03 22 0 107 0
29MAY25 14.50 P 0.00 0.00 0.00 1.01 -0.03 23 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 1.41 -0.03 24 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 1.80 -0.04 21 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.27 -0.04 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.77 -0.04 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.27 -0.04 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.77 -0.04 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.27 -0.04 0 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 4.77 -0.04 0 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 5.27 -0.04 0 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 5.77 -0.04 0 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 6.27 -0.04 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 44 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 24 0 11 0
27JUN25 11.00 P 0.00 0.00 0.00 0.02 0.00 22 0 74 0
27JUN25 11.50 P 0.00 0.00 0.00 0.05 0.00 23 0 20 0
27JUN25 12.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 600 0
27JUN25 12.50 P 0.00 0.00 0.00 0.19 -0.01 22 0 185 0
27JUN25 13.00 P 0.00 0.00 0.00 0.33 0.00 23 0 183 0
27JUN25 13.50 P 0.00 0.00 0.00 0.53 -0.01 23 0 15 0
27JUN25 14.00 P 0.00 0.00 0.00 0.79 -0.01 23 0 224 0
27JUN25 14.50 P 0.00 0.00 0.00 1.10 -0.03 23 0 41 0
27JUN25 15.00 P 0.00 0.00 0.00 1.48 -0.02 24 0 2 0
27JUN25 15.50 P 0.00 0.00 0.00 1.84 -0.03 22 0 2 0
27JUN25 16.00 P 0.00 0.00 0.00 2.29 -0.04 22 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 2.77 -0.04 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 3.27 -0.04 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 3.77 -0.04 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 4.27 -0.04 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 4.77 -0.04 0 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 5.27 -0.04 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 5.77 -0.04 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 6.27 -0.04 0 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 7.27 -0.04 0 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 8.27 -0.04 0 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 9.27 -0.04 0 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 10.27 -0.04 0 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 11.27 -0.04 0 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 12.27 -0.04 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 28 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 9.50 P 0.03 0.03 0.03 0.01 0.00 23 1 1 +1
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 44 0
29SEP25 10.00 P 0.00 0.00 0.00 0.02 0.00 23 0 20 0
29SEP25 10.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.08 0.00 23 0 1 0
29SEP25 11.50 P 0.00 0.00 0.00 0.14 0.00 23 0 1 0
29SEP25 12.00 P 0.00 0.00 0.00 0.23 0.00 23 0 15 0
29SEP25 12.50 P 0.38 0.38 0.38 0.36 0.00 23 20 180 0
29SEP25 13.00 P 0.00 0.00 0.00 0.53 0.00 23 0 20 0
29SEP25 13.50 P 0.00 0.00 0.00 0.74 -0.01 23 0 21 0
29SEP25 14.00 P 0.00 0.00 0.00 1.00 -0.01 23 0 50 0
29SEP25 14.50 P 0.00 0.00 0.00 1.30 -0.01 24 0 50 0
29SEP25 15.00 P 0.00 0.00 0.00 1.64 -0.02 24 0 2 0
29SEP25 15.50 P 0.00 0.00 0.00 1.97 -0.02 23 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 2.38 -0.02 23 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 2.81 -0.03 23 0 36 0
29SEP25 17.00 P 0.00 0.00 0.00 3.28 -0.04 23 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 3.77 -0.04 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.27 -0.04 0 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 4.77 -0.04 0 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 5.27 -0.04 0 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.77 -0.04 0 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 6.27 -0.04 0 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 7.27 -0.04 0 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 8.27 -0.04 0 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 9.27 -0.04 0 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 10.27 -0.04 0 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 11.27 -0.04 0 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 12.27 -0.04 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 0.00 23 0 30 0
30DEC25 9.00 P 0.00 0.00 0.00 0.02 0.00 24 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 0.00 24 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.21 +0.01 24 0 282 0
30DEC25 11.50 P 0.00 0.00 0.00 0.31 +0.01 24 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.44 +0.01 24 0 4 0
30DEC25 12.50 P 0.00 0.00 0.00 0.60 0.00 24 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.79 0.00 24 0 51 0
30DEC25 13.50 P 1.07 1.07 1.07 1.02 0.00 25 18 49 -18
30DEC25 14.00 P 0.00 0.00 0.00 1.28 -0.01 25 0 57 0
30DEC25 14.50 P 0.00 0.00 0.00 1.58 -0.01 25 0 34 0
30DEC25 15.00 P 0.00 0.00 0.00 1.91 -0.01 25 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.20 -0.01 24 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.56 -0.02 24 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.96 -0.02 24 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.38 -0.02 24 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.82 -0.03 24 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.28 -0.04 24 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.77 -0.04 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.27 -0.04 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.77 -0.04 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.27 -0.04 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 0.00 24 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.28 0.00 24 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.40 0.00 24 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.54 0.00 24 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.72 0.00 24 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.92 0.00 24 0 2 0
30MAR26 13.50 P 0.00 0.00 0.00 1.16 0.00 25 0 0 0
30MAR26 14.00 P 1.51 1.51 1.51 1.42 0.00 25 2 1 -1
30MAR26 14.50 P 0.00 0.00 0.00 1.72 0.00 25 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.04 -0.01 25 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.31 -0.01 24 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.67 -0.02 24 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.05 -0.02 24 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.46 -0.02 24 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.88 -0.02 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.32 -0.03 24 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.79 -0.03 24 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.27 -0.04 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.77 -0.04 0 0 0 0
TOTAL PUT 57 9,635 -4
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$ 50.00
28MAR25 14.50 C 0.00 0.00 0.00 35.53 -1.81 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 35.03 -1.81 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 34.54 -1.80 163 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 34.04 -1.80 155 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 33.54 -1.80 145 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 33.04 -1.80 132 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 32.54 -1.80 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 32.04 -1.80 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 31.54 -1.80 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 31.04 -1.81 0 0 2 0
28MAR25 19.50 C 0.00 0.00 0.00 30.54 -1.81 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 30.05 -1.80 128 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 29.05 -1.80 113 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 28.05 -1.80 0 0 3 0
28MAR25 23.00 C 0.00 0.00 0.00 27.05 -1.81 0 0 5 0
28MAR25 24.00 C 0.00 0.00 0.00 26.06 -1.80 105 0 12 0
28MAR25 25.00 C 0.00 0.00 0.00 25.06 -1.80 94 0 34 0
28MAR25 26.00 C 0.00 0.00 0.00 24.06 -1.80 71 0 8 0
28MAR25 27.00 C 0.00 0.00 0.00 23.06 -1.81 0 0 999 0
28MAR25 28.00 C 0.00 0.00 0.00 22.06 -1.81 0 0 7 0
28MAR25 29.00 C 0.00 0.00 0.00 21.07 -1.80 77 0 21 0
28MAR25 30.00 C 0.00 0.00 0.00 20.07 -1.80 65 0 2 0
28MAR25 31.00 C 0.00 0.00 0.00 19.07 -1.81 0 0 8 0
28MAR25 32.00 C 0.00 0.00 0.00 18.08 -1.80 68 0 52 0
28MAR25 33.00 C 0.00 0.00 0.00 17.09 -1.80 69 0 42 0
28MAR25 34.00 C 0.00 0.00 0.00 16.10 -1.80 68 0 25 0
28MAR25 35.00 C 0.00 0.00 0.00 15.11 -1.80 66 0 35 0
28MAR25 36.00 C 0.00 0.00 0.00 14.13 -1.80 66 0 68 0
28MAR25 37.00 C 0.00 0.00 0.00 13.17 -1.78 67 0 42 0
28MAR25 38.00 C 0.00 0.00 0.00 12.21 -1.78 67 0 44 0
28MAR25 39.00 C 0.00 0.00 0.00 11.28 -1.75 67 0 123 0
28MAR25 40.00 C 0.00 0.00 0.00 10.36 -1.74 67 0 134 0
28MAR25 41.00 C 0.00 0.00 0.00 9.47 -1.71 67 0 105 0
28MAR25 42.00 C 0.00 0.00 0.00 8.61 -1.68 67 0 332 0
28MAR25 43.00 C 7.65 7.65 7.65 7.79 -1.64 67 1 164 0
28MAR25 44.00 C 0.00 0.00 0.00 7.01 -1.59 67 0 105 0
28MAR25 45.00 C 6.80 6.80 6.80 6.26 -1.54 67 5 145 0
28MAR25 46.00 C 0.00 0.00 0.00 5.57 -1.48 67 0 71 0
28MAR25 47.00 C 5.45 5.45 5.20 4.77 -1.37 63 10 156 0
28MAR25 48.00 C 4.95 4.95 4.80 4.20 -1.39 64 12 163 0
28MAR25 49.00 C 4.16 4.16 4.16 3.66 -1.30 64 3 141 +3
28MAR25 50.00 C 3.61 3.61 3.58 3.20 -1.15 65 3 263 +1
28MAR25 52.50 C 2.56 2.56 2.21 2.25 -0.95 67 11 544 0
28MAR25 55.00 C 1.88 1.95 1.46 1.53 -0.80 68 51 258 +25
28MAR25 57.50 C 1.38 1.38 1.38 0.98 -0.60 68 15 240 +15
28MAR25 60.00 C 1.06 1.06 0.88 0.61 -0.44 68 4 192 -2
28MAR25 62.50 C 0.54 0.55 0.54 0.37 -0.31 68 2 48 -1
28MAR25 65.00 C 0.51 0.51 0.51 0.22 -0.21 68 15 32 +15
28MAR25 67.50 C 0.00 0.00 0.00 0.13 -0.13 68 0 62 0
28MAR25 70.00 C 0.30 0.30 0.30 0.07 -0.09 67 1 48 -1
28MAR25 72.50 C 0.00 0.00 0.00 0.04 -0.05 68 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.02 -0.04 67 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 6 0
29APR25 26.00 C 0.00 0.00 0.00 24.16 -1.80 63 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 23.16 -1.81 54 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 22.18 -1.80 61 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 21.19 -1.80 59 0 1 0
29APR25 30.00 C 0.00 0.00 0.00 20.21 -1.80 59 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 19.23 -1.80 59 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 18.27 -1.79 60 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 17.31 -1.78 60 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 16.36 -1.78 59 0 21 0
29APR25 35.00 C 0.00 0.00 0.00 15.43 -1.77 59 0 21 0
29APR25 36.00 C 0.00 0.00 0.00 14.51 -1.76 59 0 15 0
29APR25 37.00 C 0.00 0.00 0.00 13.62 -1.74 59 0 315 0
29APR25 38.00 C 0.00 0.00 0.00 12.74 -1.72 59 0 315 0
29APR25 39.00 C 0.00 0.00 0.00 11.89 -1.70 59 0 80 0
29APR25 40.00 C 0.00 0.00 0.00 11.07 -1.67 59 0 345 0
29APR25 41.00 C 0.00 0.00 0.00 10.27 -1.65 59 0 45 0
29APR25 42.00 C 0.00 0.00 0.00 9.51 -1.61 59 0 70 0
29APR25 43.00 C 0.00 0.00 0.00 8.78 -1.57 59 0 44 0
29APR25 44.00 C 0.00 0.00 0.00 8.09 -1.53 59 0 45 0
29APR25 45.00 C 7.88 7.88 7.88 7.43 -1.48 59 1 34 -1
29APR25 46.00 C 0.00 0.00 0.00 6.80 -1.44 59 0 23 0
29APR25 47.00 C 5.92 5.92 5.92 6.03 -1.34 57 5 93 0
29APR25 48.00 C 0.00 0.00 0.00 5.49 -1.30 57 0 168 0
29APR25 49.00 C 0.00 0.00 0.00 5.00 -1.23 57 0 405 0
29APR25 50.00 C 5.05 5.05 4.50 4.53 -1.20 57 18 518 +2
29APR25 52.50 C 3.62 3.62 3.62 3.62 -1.00 59 2 79 0
29APR25 55.00 C 3.36 3.36 2.77 2.83 -0.75 60 4 80 +2
29APR25 57.50 C 0.00 0.00 0.00 2.15 -0.81 60 0 204 0
29APR25 60.00 C 1.79 1.79 1.79 1.61 -0.67 60 1 49 0
29APR25 62.50 C 0.00 0.00 0.00 1.19 -0.55 60 0 105 0
29APR25 65.00 C 1.29 1.29 1.29 0.87 -0.45 60 2 32 +2
29APR25 67.50 C 0.00 0.00 0.00 0.63 -0.36 60 0 120 0
29APR25 70.00 C 0.00 0.00 0.00 0.45 -0.28 60 0 2 0
29APR25 72.50 C 0.00 0.00 0.00 0.31 -0.22 59 0 2 0
29APR25 75.00 C 0.00 0.00 0.00 0.22 -0.17 59 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 0.16 -0.12 60 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 0.11 -0.10 59 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 20.36 -1.79 56 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 19.41 -1.78 56 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 18.47 -1.78 56 0 1 0
29MAY25 33.00 C 0.00 0.00 0.00 17.55 -1.76 56 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 16.63 -1.76 56 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 15.75 -1.73 56 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 14.87 -1.72 56 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 14.03 -1.68 56 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 13.19 -1.68 56 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 12.40 -1.64 56 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 11.61 -1.64 56 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 10.88 -1.58 56 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 10.15 -1.57 56 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 9.48 -1.51 56 0 17 0
29MAY25 44.00 C 0.00 0.00 0.00 8.82 -1.47 56 0 315 0
29MAY25 45.00 C 0.00 0.00 0.00 8.19 -1.45 56 0 300 0
29MAY25 46.00 C 0.00 0.00 0.00 7.61 -1.37 56 0 21 0
29MAY25 47.00 C 0.00 0.00 0.00 6.97 -1.27 56 0 15 0
29MAY25 48.00 C 0.00 0.00 0.00 6.40 -1.26 55 0 92 0
29MAY25 49.00 C 0.00 0.00 0.00 5.84 -1.33 54 0 95 0
29MAY25 50.00 C 0.00 0.00 0.00 5.41 -1.26 55 0 205 0
29MAY25 52.50 C 0.00 0.00 0.00 4.46 -1.11 56 0 42 0
29MAY25 55.00 C 0.00 0.00 0.00 3.72 -0.98 57 0 390 0
29MAY25 57.50 C 0.00 0.00 0.00 2.97 -0.85 57 0 15 0
29MAY25 60.00 C 0.00 0.00 0.00 2.36 -0.74 57 0 65 0
29MAY25 62.50 C 0.00 0.00 0.00 1.85 -0.65 57 0 16 0
29MAY25 65.00 C 1.90 1.90 1.90 1.44 -0.55 57 15 15 +15
29MAY25 67.50 C 0.00 0.00 0.00 1.13 -0.45 57 0 15 0
29MAY25 70.00 C 0.00 0.00 0.00 0.88 -0.38 57 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 0.65 -0.31 56 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 0.51 -0.25 56 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 0.38 -0.21 56 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 0.30 -0.16 56 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 32.65 -1.81 0 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 32.16 -1.80 61 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 31.66 -1.81 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 31.17 -1.80 60 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 30.67 -1.80 0 0 1 0
27JUN25 20.00 C 0.00 0.00 0.00 30.18 -1.80 59 0 2 0
27JUN25 21.00 C 0.00 0.00 0.00 29.19 -1.80 57 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 28.20 -1.80 55 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 27.21 -1.80 53 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 26.23 -1.80 55 0 6 0
27JUN25 25.00 C 0.00 0.00 0.00 25.25 -1.80 55 0 15 0
27JUN25 26.00 C 0.00 0.00 0.00 24.28 -1.79 56 0 6 0
27JUN25 27.00 C 0.00 0.00 0.00 23.31 -1.79 56 0 5 0
27JUN25 28.00 C 0.00 0.00 0.00 22.35 -1.79 56 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 21.40 -1.78 56 0 8 0
27JUN25 30.00 C 0.00 0.00 0.00 20.46 -1.77 56 0 4 0
27JUN25 31.00 C 0.00 0.00 0.00 19.54 -1.76 56 0 14 0
27JUN25 32.00 C 0.00 0.00 0.00 18.62 -1.76 55 0 2 0
27JUN25 33.00 C 0.00 0.00 0.00 17.74 -1.73 56 0 7 0
27JUN25 34.00 C 0.00 0.00 0.00 16.86 -1.73 56 0 1 0
27JUN25 35.00 C 0.00 0.00 0.00 16.01 -1.70 56 0 4 0
27JUN25 36.00 C 0.00 0.00 0.00 15.18 -1.69 56 0 11 0
27JUN25 37.00 C 15.35 15.35 15.35 14.37 -1.66 56 2 29 -2
27JUN25 38.00 C 0.00 0.00 0.00 13.60 -1.63 56 0 37 0
27JUN25 39.00 C 0.00 0.00 0.00 12.83 -1.62 56 0 26 0
27JUN25 40.00 C 0.00 0.00 0.00 12.11 -1.56 56 0 10 0
27JUN25 41.00 C 0.00 0.00 0.00 11.40 -1.56 56 0 15 0
27JUN25 42.00 C 0.00 0.00 0.00 10.73 -1.51 56 0 15 0
27JUN25 43.00 C 0.00 0.00 0.00 10.09 -1.46 56 0 5 0
27JUN25 44.00 C 0.00 0.00 0.00 9.45 -1.46 56 0 15 0
27JUN25 45.00 C 0.00 0.00 0.00 8.88 -1.39 56 0 1 0
27JUN25 46.00 C 0.00 0.00 0.00 8.31 -1.36 56 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 7.64 -1.27 54 0 10 0
27JUN25 48.00 C 0.00 0.00 0.00 7.13 -1.24 54 0 35 0
27JUN25 49.00 C 0.00 0.00 0.00 6.61 -1.27 54 0 15 0
27JUN25 50.00 C 0.00 0.00 0.00 6.29 -1.13 55 0 16 0
27JUN25 52.50 C 0.00 0.00 0.00 5.29 -1.11 56 0 16 0
27JUN25 55.00 C 0.00 0.00 0.00 4.55 -0.96 57 0 60 0
27JUN25 57.50 C 0.00 0.00 0.00 3.77 -0.91 57 0 56 0
27JUN25 60.00 C 0.00 0.00 0.00 3.09 -0.83 57 0 37 0
27JUN25 62.50 C 0.00 0.00 0.00 2.56 -0.69 56 0 16 0
27JUN25 65.00 C 0.00 0.00 0.00 2.10 -0.62 56 0 15 0
27JUN25 67.50 C 0.00 0.00 0.00 1.70 -0.55 56 0 15 0
27JUN25 70.00 C 0.00 0.00 0.00 1.40 -0.46 56 0 1 0
27JUN25 72.50 C 0.00 0.00 0.00 1.09 -0.41 56 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.90 -0.32 56 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 0.72 -0.29 56 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 0.59 -0.23 56 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 30.73 -1.79 53 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 30.25 -1.79 53 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 29.28 -1.80 52 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 28.33 -1.79 52 0 3 0
29SEP25 23.00 C 0.00 0.00 0.00 27.38 -1.78 52 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 26.44 -1.78 52 0 20 0
29SEP25 25.00 C 0.00 0.00 0.00 25.51 -1.77 52 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 24.59 -1.76 52 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 23.69 -1.74 52 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 22.79 -1.74 52 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 21.91 -1.73 52 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 21.05 -1.71 52 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 20.20 -1.70 52 0 3 0
29SEP25 32.00 C 0.00 0.00 0.00 19.38 -1.66 52 0 10 0
29SEP25 33.00 C 0.00 0.00 0.00 18.57 -1.66 52 0 14 0
29SEP25 34.00 C 0.00 0.00 0.00 17.78 -1.63 52 0 30 0
29SEP25 35.00 C 0.00 0.00 0.00 17.02 -1.59 52 0 10 0
29SEP25 36.00 C 0.00 0.00 0.00 16.26 -1.60 52 0 48 0
29SEP25 37.00 C 0.00 0.00 0.00 15.55 -1.55 52 0 3 0
29SEP25 38.00 C 0.00 0.00 0.00 14.85 -1.51 52 0 12 0
29SEP25 39.00 C 0.00 0.00 0.00 14.16 -1.51 52 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 13.51 -1.46 52 0 18 0
29SEP25 41.00 C 0.00 0.00 0.00 12.88 -1.42 52 0 25 0
29SEP25 42.00 C 0.00 0.00 0.00 12.26 -1.41 52 0 43 0
29SEP25 43.00 C 0.00 0.00 0.00 11.67 -1.38 52 0 38 0
29SEP25 44.00 C 0.00 0.00 0.00 11.12 -1.30 52 0 22 0
29SEP25 45.00 C 0.00 0.00 0.00 10.57 -1.30 52 0 61 0
29SEP25 46.00 C 0.00 0.00 0.00 10.02 -1.30 52 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 9.54 -1.23 52 0 8 0
29SEP25 48.00 C 0.00 0.00 0.00 9.07 -1.18 52 0 2 0
29SEP25 49.00 C 0.00 0.00 0.00 8.60 -1.17 52 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 8.24 -1.06 53 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 7.15 -1.19 52 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 6.25 -0.95 52 0 1 0
29SEP25 57.50 C 0.00 0.00 0.00 5.60 -0.73 53 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 4.75 -0.94 52 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 4.24 -0.62 53 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 3.70 -0.65 53 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 3.10 -0.73 52 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 2.70 -0.52 52 0 1 0
29SEP25 72.50 C 0.00 0.00 0.00 2.33 -0.49 52 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 2.02 -0.44 52 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 1.76 -0.37 52 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 1.50 -0.37 52 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 25.05 -1.75 50 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 24.19 -1.73 50 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 23.35 -1.71 50 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.51 -1.70 50 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.71 -1.66 50 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.86 -1.71 49 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.12 -1.65 50 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 19.38 -1.61 50 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.63 -1.61 50 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.91 -1.58 50 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 17.22 -1.54 50 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 16.54 -1.53 50 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.86 -1.53 50 0 2 0
30DEC25 39.00 C 0.00 0.00 0.00 15.24 -1.46 50 0 8 0
30DEC25 40.00 C 0.00 0.00 0.00 14.63 -1.44 50 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 14.01 -1.45 50 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 13.44 -1.41 50 0 4 0
30DEC25 43.00 C 12.70 12.80 12.70 12.90 -1.33 50 8 2 -8
30DEC25 44.00 C 0.00 0.00 0.00 12.36 -1.33 50 0 0 0
30DEC25 45.00 C 11.90 12.20 11.90 11.82 -1.33 50 9 1 -9
30DEC25 46.00 C 0.00 0.00 0.00 11.32 -1.29 50 0 0 0
30DEC25 47.00 C 10.90 10.90 10.90 10.86 -1.21 50 1 0 -1
30DEC25 48.00 C 11.10 11.15 10.50 10.39 -1.22 50 11 9 -4
30DEC25 49.00 C 0.00 0.00 0.00 9.93 -1.21 50 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 9.58 -1.10 50 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 8.52 -1.23 50 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 7.59 -1.04 50 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 7.01 -0.73 51 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 6.04 -1.12 50 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 5.42 -0.79 50 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 4.80 -0.79 50 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 4.31 -0.66 50 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 3.83 -0.65 50 0 8 0
30DEC25 72.50 C 0.00 0.00 0.00 3.41 -0.60 50 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 3.05 -0.53 50 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 2.70 -0.52 50 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 2.42 -0.45 50 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.22 -1.56 50 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.59 -1.52 50 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.99 -1.46 50 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.39 -1.46 50 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.79 -1.46 50 0 0 0
30MAR26 41.00 C 15.41 15.41 15.41 15.23 -1.42 50 2 2 +2
30MAR26 42.00 C 0.00 0.00 0.00 14.70 -1.36 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.17 -1.36 50 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 13.65 -1.36 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.13 -1.35 50 0 0 0
30MAR26 46.00 C 12.10 12.20 12.10 12.68 -1.28 50 8 8 +8
30MAR26 47.00 C 0.00 0.00 0.00 12.23 -1.24 50 0 0 0
30MAR26 48.00 C 11.50 11.70 11.50 11.78 -1.24 50 9 9 +9
30MAR26 49.00 C 0.00 0.00 0.00 11.33 -1.24 50 0 0 0
30MAR26 50.00 C 10.70 10.70 10.70 10.90 -1.22 50 6 6 +6
30MAR26 52.50 C 10.30 10.40 10.30 9.96 -1.11 50 6 6 +6
30MAR26 55.00 C 0.00 0.00 0.00 9.03 -1.10 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 8.25 -0.97 50 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.50 -0.96 50 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.82 -0.88 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 6.22 -0.82 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.63 -0.82 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 5.15 - 50 0 0 -
30MAR26 72.50 C 0.00 0.00 0.00 4.69 - 50 0 0 -
30MAR26 75.00 C 0.00 0.00 0.00 4.24 - 50 0 0 -
TOTAL CALL 243 10,568 +82
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 0.00 177 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 0.00 168 0 8 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 164 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 0.00 155 0 29 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 151 0 2 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 148 0 15 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 144 0 12 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 140 0 39 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 133 0 62 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 126 0 83 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 86 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 43 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 108 0 67 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 102 0 26 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,517 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 121 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 62 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 41 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 74 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 117 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 133 0
28MAR25 34.00 P 0.00 0.00 0.00 0.02 +0.01 68 0 84 0
28MAR25 35.00 P 0.00 0.00 0.00 0.03 +0.01 67 0 133 0
28MAR25 36.00 P 0.00 0.00 0.00 0.05 +0.01 67 0 127 0
28MAR25 37.00 P 0.00 0.00 0.00 0.08 +0.02 67 0 40 0
28MAR25 38.00 P 0.00 0.00 0.00 0.13 +0.04 67 0 191 0
28MAR25 39.00 P 0.00 0.00 0.00 0.18 +0.05 66 0 141 0
28MAR25 40.00 P 0.00 0.00 0.00 0.26 +0.06 67 0 127 0
28MAR25 41.00 P 0.00 0.00 0.00 0.38 +0.11 67 0 113 0
28MAR25 42.00 P 0.38 0.38 0.38 0.50 +0.11 66 3 132 0
28MAR25 43.00 P 0.45 0.53 0.45 0.67 +0.16 66 117 211 +99
28MAR25 44.00 P 0.69 0.78 0.69 0.87 +0.20 66 52 156 +33
28MAR25 45.00 P 1.11 1.11 1.02 1.13 +0.26 66 7 145 +2
28MAR25 46.00 P 1.10 1.48 1.10 1.43 +0.32 66 29 103 +9
28MAR25 47.00 P 0.00 0.00 0.00 1.76 +0.38 66 0 48 0
28MAR25 48.00 P 2.00 2.10 1.80 2.18 +0.48 66 27 125 -2
28MAR25 49.00 P 2.48 2.75 2.48 2.68 +0.61 67 2 90 0
28MAR25 50.00 P 3.00 3.00 3.00 3.24 +0.77 69 10 88 +10
28MAR25 52.50 P 4.30 4.30 4.30 4.79 +0.88 70 1 46 0
28MAR25 55.00 P 0.00 0.00 0.00 6.57 +1.07 71 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 8.60 +1.27 74 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 10.49 +1.38 67 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 12.76 +1.51 67 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 15.12 +1.61 67 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 17.55 +1.69 67 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 20.01 +1.74 66 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 22.50 +1.78 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 25.00 +1.80 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 27.50 +1.80 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 30.00 +1.80 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29APR25 29.00 P 0.00 0.00 0.00 0.02 0.00 59 0 39 0
29APR25 30.00 P 0.00 0.00 0.00 0.03 0.00 58 0 47 0
29APR25 31.00 P 0.00 0.00 0.00 0.05 +0.01 59 0 40 0
29APR25 32.00 P 0.00 0.00 0.00 0.08 +0.01 59 0 315 0
29APR25 33.00 P 0.00 0.00 0.00 0.11 +0.01 59 0 39 0
29APR25 34.00 P 0.00 0.00 0.00 0.16 +0.02 59 0 29 0
29APR25 35.00 P 0.00 0.00 0.00 0.22 +0.03 59 0 129 0
29APR25 36.00 P 0.00 0.00 0.00 0.30 +0.04 59 0 66 0
29APR25 37.00 P 0.00 0.00 0.00 0.40 +0.07 59 0 367 0
29APR25 38.00 P 0.00 0.00 0.00 0.52 +0.08 59 0 339 0
29APR25 39.00 P 0.00 0.00 0.00 0.67 +0.12 59 0 102 0
29APR25 40.00 P 0.00 0.00 0.00 0.81 +0.12 59 0 121 0
29APR25 41.00 P 0.00 0.00 0.00 1.04 +0.19 59 0 26 0
29APR25 42.00 P 1.06 1.14 1.06 1.24 +0.19 59 3 49 +3
29APR25 43.00 P 0.00 0.00 0.00 1.50 +0.24 59 0 56 0
29APR25 44.00 P 1.53 1.65 1.53 1.79 +0.27 58 4 47 +4
29APR25 45.00 P 0.00 0.00 0.00 2.12 +0.33 58 0 43 0
29APR25 46.00 P 0.00 0.00 0.00 2.47 +0.35 58 0 52 0
29APR25 47.00 P 0.00 0.00 0.00 2.89 +0.44 58 0 46 0
29APR25 48.00 P 0.00 0.00 0.00 3.37 +0.52 59 0 107 0
29APR25 49.00 P 3.90 3.90 3.90 3.90 +0.65 59 1 63 0
29APR25 50.00 P 0.00 0.00 0.00 4.45 +0.71 60 0 40 0
29APR25 52.50 P 0.00 0.00 0.00 6.01 +0.90 62 0 40 0
29APR25 55.00 P 0.00 0.00 0.00 7.71 +0.99 62 0 15 0
29APR25 57.50 P 0.00 0.00 0.00 9.59 +1.07 63 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 11.28 +1.16 59 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 13.38 +1.29 59 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 15.59 +1.40 59 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 17.87 +1.48 59 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 20.21 +1.56 59 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 22.61 +1.63 59 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 25.04 +1.68 59 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 27.51 +1.73 59 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 30.00 +1.77 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 0.11 +0.02 56 0 3 0
29MAY25 31.00 P 0.00 0.00 0.00 0.16 +0.03 56 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 0.21 +0.03 56 0 15 0
29MAY25 33.00 P 0.00 0.00 0.00 0.28 +0.05 56 0 3 0
29MAY25 34.00 P 0.28 0.32 0.28 0.35 +0.04 56 4 4 +4
29MAY25 35.00 P 0.00 0.00 0.00 0.48 +0.08 56 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 0.59 +0.08 56 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 0.75 +0.12 56 0 2 0
29MAY25 38.00 P 0.00 0.00 0.00 0.91 +0.12 56 0 22 0
29MAY25 39.00 P 0.00 0.00 0.00 1.12 +0.18 56 0 75 0
29MAY25 40.00 P 0.00 0.00 0.00 1.33 +0.18 56 0 46 0
29MAY25 41.00 P 0.00 0.00 0.00 1.60 +0.24 56 0 75 0
29MAY25 42.00 P 1.69 1.69 1.69 1.82 +0.25 55 1 52 +1
29MAY25 43.00 P 0.00 0.00 0.00 2.13 +0.29 55 0 38 0
29MAY25 44.00 P 0.00 0.00 0.00 2.46 +0.33 55 0 300 0
29MAY25 45.00 P 0.00 0.00 0.00 2.84 +0.38 55 0 315 0
29MAY25 46.00 P 2.94 2.94 2.94 3.28 +0.49 56 15 39 -7
29MAY25 47.00 P 0.00 0.00 0.00 3.76 +0.57 56 0 62 0
29MAY25 48.00 P 0.00 0.00 0.00 4.26 +0.66 57 0 20 0
29MAY25 49.00 P 0.00 0.00 0.00 4.79 +0.73 57 0 60 0
29MAY25 50.00 P 0.00 0.00 0.00 5.35 +0.79 57 0 15 0
29MAY25 52.50 P 0.00 0.00 0.00 6.88 +0.92 58 0 7 0
29MAY25 55.00 P 0.00 0.00 0.00 8.55 +1.02 59 0 6 0
29MAY25 57.50 P 0.00 0.00 0.00 10.37 +1.04 60 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 11.97 +1.10 56 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 13.97 +1.19 56 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 16.06 +1.29 56 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 18.26 +1.39 56 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 20.52 +1.46 56 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 22.83 +1.53 56 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 25.20 +1.59 56 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 27.60 +1.64 56 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 30.04 +1.69 56 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 31 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 30 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 24 0
27JUN25 23.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 20 0
27JUN25 24.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 22 0
27JUN25 25.00 P 0.00 0.00 0.00 0.04 0.00 55 0 29 0
27JUN25 26.00 P 0.00 0.00 0.00 0.07 +0.01 56 0 18 0
27JUN25 27.00 P 0.00 0.00 0.00 0.09 +0.01 55 0 11 0
27JUN25 28.00 P 0.00 0.00 0.00 0.13 +0.02 56 0 13 0
27JUN25 29.00 P 0.00 0.00 0.00 0.18 +0.03 56 0 1 0
27JUN25 30.00 P 0.00 0.00 0.00 0.23 +0.03 55 0 2 0
27JUN25 31.00 P 0.00 0.00 0.00 0.31 +0.05 56 0 2 0
27JUN25 32.00 P 0.00 0.00 0.00 0.39 +0.05 56 0 3 0
27JUN25 33.00 P 0.00 0.00 0.00 0.50 +0.08 56 0 1 0
27JUN25 34.00 P 0.00 0.00 0.00 0.62 +0.08 56 0 16 0
27JUN25 35.00 P 0.00 0.00 0.00 0.77 +0.11 56 0 6 0
27JUN25 36.00 P 0.00 0.00 0.00 0.93 +0.12 56 0 16 0
27JUN25 37.00 P 0.00 0.00 0.00 1.12 +0.15 56 0 17 0
27JUN25 38.00 P 0.00 0.00 0.00 1.34 +0.18 56 0 17 0
27JUN25 39.00 P 0.00 0.00 0.00 1.57 +0.19 56 0 1 0
27JUN25 40.00 P 0.00 0.00 0.00 1.84 +0.25 56 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 2.12 +0.25 56 0 2 0
27JUN25 42.00 P 0.00 0.00 0.00 2.38 +0.23 55 0 17 0
27JUN25 43.00 P 0.00 0.00 0.00 2.71 +0.33 55 0 15 0
27JUN25 44.00 P 0.00 0.00 0.00 3.06 +0.34 55 0 5 0
27JUN25 45.00 P 0.00 0.00 0.00 3.47 +0.41 55 0 3 0
27JUN25 46.00 P 0.00 0.00 0.00 3.88 +0.43 54 0 15 0
27JUN25 47.00 P 4.37 4.37 4.37 4.32 +0.46 54 1 1 +1
27JUN25 48.00 P 0.00 0.00 0.00 4.85 +0.58 55 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 5.41 +0.68 55 0 15 0
27JUN25 50.00 P 6.05 6.05 6.05 5.99 +0.74 56 1 11 +1
27JUN25 52.50 P 6.95 6.95 6.95 7.56 +0.86 57 15 30 +15
27JUN25 55.00 P 0.00 0.00 0.00 9.20 +0.90 57 0 30 0
27JUN25 57.50 P 0.00 0.00 0.00 11.04 +1.08 58 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 12.60 +1.01 56 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 14.57 +1.15 56 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 16.61 +1.22 56 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 18.72 +1.29 56 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 20.92 +1.38 56 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 23.15 +1.42 56 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 25.46 +1.51 56 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 27.80 +1.55 56 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 30.19 +1.62 56 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 2 0
29SEP25 20.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 23 0
29SEP25 21.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 73 0
29SEP25 22.00 P 0.00 0.00 0.00 0.08 +0.02 52 0 11 0
29SEP25 23.00 P 0.00 0.00 0.00 0.11 +0.03 52 0 5 0
29SEP25 24.00 P 0.00 0.00 0.00 0.14 +0.02 52 0 13 0
29SEP25 25.00 P 0.00 0.00 0.00 0.19 +0.03 52 0 6 0
29SEP25 26.00 P 0.00 0.00 0.00 0.25 +0.04 52 0 7 0
29SEP25 27.00 P 0.00 0.00 0.00 0.32 +0.05 52 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.41 +0.07 52 0 23 0
29SEP25 29.00 P 0.00 0.00 0.00 0.51 +0.08 52 0 2 0
29SEP25 30.00 P 0.00 0.00 0.00 0.63 +0.11 52 0 18 0
29SEP25 31.00 P 0.00 0.00 0.00 0.75 +0.10 52 0 17 0
29SEP25 32.00 P 0.00 0.00 0.00 0.91 +0.14 52 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 1.08 +0.15 52 0 17 0
29SEP25 34.00 P 0.00 0.00 0.00 1.27 +0.17 52 0 33 0
29SEP25 35.00 P 0.00 0.00 0.00 1.49 +0.21 52 0 23 0
29SEP25 36.00 P 0.00 0.00 0.00 1.71 +0.21 52 0 1 0
29SEP25 37.00 P 0.00 0.00 0.00 1.98 +0.26 52 0 16 0
29SEP25 38.00 P 0.00 0.00 0.00 2.26 +0.29 52 0 16 0
29SEP25 39.00 P 0.00 0.00 0.00 2.55 +0.30 52 0 13 0
29SEP25 40.00 P 0.00 0.00 0.00 2.88 +0.34 52 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 3.24 +0.39 52 0 0 0
29SEP25 42.00 P 3.11 3.11 3.11 3.60 +0.40 52 1 15 -1
29SEP25 43.00 P 0.00 0.00 0.00 3.87 +0.31 51 0 0 0
29SEP25 44.00 P 3.81 3.81 3.81 4.29 +0.49 51 15 15 +15
29SEP25 45.00 P 0.00 0.00 0.00 4.72 +0.37 51 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 5.20 +0.56 51 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 5.70 +0.64 51 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 6.23 +0.72 51 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 6.83 +0.81 52 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 7.27 +0.72 51 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 8.84 +0.91 52 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 10.42 +0.88 52 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 12.09 +0.94 52 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 13.88 +1.05 52 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 15.73 +1.08 52 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 17.70 +1.20 52 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 19.71 +1.23 52 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 21.80 +1.32 52 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 23.94 +1.36 52 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 26.13 +1.41 52 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 28.38 +1.48 52 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 30.65 +1.51 52 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.46 +0.06 50 0 55 0
30DEC25 27.00 P 0.00 0.00 0.00 0.57 +0.08 50 0 3 0
30DEC25 28.00 P 0.00 0.00 0.00 0.69 +0.09 50 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.82 +0.10 50 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.99 +0.14 50 0 51 0
30DEC25 31.00 P 0.00 0.00 0.00 1.16 +0.14 50 0 21 0
30DEC25 32.00 P 0.00 0.00 0.00 1.35 +0.16 50 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 1.57 +0.19 50 0 6 0
30DEC25 34.00 P 0.00 0.00 0.00 1.79 +0.19 50 0 21 0
30DEC25 35.00 P 0.00 0.00 0.00 2.04 +0.22 50 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 2.33 +0.27 50 0 6 0
30DEC25 37.00 P 0.00 0.00 0.00 2.62 +0.27 50 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 2.92 +0.28 50 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 3.28 +0.35 50 0 21 0
30DEC25 40.00 P 0.00 0.00 0.00 3.63 +0.36 50 0 17 0
30DEC25 41.00 P 0.00 0.00 0.00 4.00 +0.37 50 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 4.40 +0.41 50 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 4.69 +0.34 49 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.27 +0.62 50 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.71 +0.49 50 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.19 +0.53 50 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 6.70 +0.59 50 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 7.22 +0.61 50 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 7.74 +0.61 50 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 8.19 +0.54 49 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.77 +0.88 50 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.31 +0.80 50 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 12.99 +0.90 50 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 14.71 +0.94 50 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 16.56 +1.05 50 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 18.43 +1.06 50 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 20.43 +1.19 50 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 22.45 +1.21 50 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 24.53 +1.27 50 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 26.67 +1.34 50 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 28.84 +1.36 50 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 31.07 +1.43 50 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 3.01 +0.25 50 0 1 0
30MAR26 37.00 P 0.00 0.00 0.00 3.35 +0.30 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 3.71 +0.34 50 0 10 0
30MAR26 39.00 P 0.00 0.00 0.00 4.07 +0.34 50 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 4.44 +0.35 50 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.85 +0.39 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.29 +0.45 50 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.74 +0.46 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.18 +0.46 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.64 +0.47 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.16 +0.55 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.68 +0.58 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.21 +0.59 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.73 +0.58 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.29 +0.62 50 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 10.78 +0.72 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.31 +0.74 50 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.98 +0.87 50 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.69 +0.89 50 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.49 +0.98 50 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.36 +1.03 50 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.25 +1.05 50 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.26 - 50 0 0 -
30MAR26 72.50 P 0.00 0.00 0.00 25.30 - 50 0 0 -
30MAR26 75.00 P 0.00 0.00 0.00 27.35 - 50 0 0 -
TOTAL PUT 309 9,240 +187
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 0.00 101 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 10.38 0.00 91 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 9.88 0.00 80 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 9.38 0.00 59 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 8.88 0.00 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 8.38 0.00 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 7.88 -0.01 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 7.38 -0.01 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 6.89 0.00 59 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 6.39 0.00 53 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 5.89 0.00 46 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 5.39 0.00 38 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 4.89 -0.01 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 4.40 0.00 40 0 17 0
28MAR25 18.50 C 0.00 0.00 0.00 3.90 -0.01 35 0 25 0
28MAR25 19.00 C 3.30 3.30 3.30 3.42 +0.04 37 20 161 +20
28MAR25 19.50 C 0.00 0.00 0.00 2.92 +0.01 32 0 169 0
28MAR25 20.00 C 0.00 0.00 0.00 2.46 0.00 33 0 150 0
28MAR25 21.00 C 0.00 0.00 0.00 1.68 +0.02 38 0 765 0
28MAR25 22.00 C 0.99 1.06 0.99 1.00 -0.03 36 92 815 -62
28MAR25 23.00 C 0.62 0.62 0.58 0.58 -0.04 39 69 620 +68
28MAR25 24.00 C 0.35 0.36 0.34 0.28 -0.03 38 18 397 -8
28MAR25 25.00 C 0.20 0.20 0.20 0.13 -0.02 38 3 399 -2
28MAR25 26.00 C 0.12 0.12 0.12 0.05 -0.01 38 20 215 0
28MAR25 27.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 47 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 102 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 61 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 70 0 419 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29APR25 14.50 C 0.00 0.00 0.00 7.93 -0.01 0 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 7.44 0.00 39 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 6.94 0.00 24 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 6.45 0.00 37 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 5.95 -0.01 32 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 5.46 -0.01 33 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 4.98 -0.01 34 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 4.50 -0.01 33 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 4.04 -0.01 34 0 275 0
29APR25 19.00 C 0.00 0.00 0.00 3.59 -0.02 34 0 260 0
29APR25 19.50 C 0.00 0.00 0.00 3.15 +0.03 34 0 415 0
29APR25 20.00 C 0.00 0.00 0.00 2.72 0.00 33 0 405 0
29APR25 21.00 C 0.00 0.00 0.00 1.99 0.00 33 0 222 0
29APR25 22.00 C 1.43 1.43 1.43 1.41 -0.02 34 30 223 +30
29APR25 23.00 C 0.00 0.00 0.00 0.98 -0.03 35 0 95 0
29APR25 24.00 C 0.69 0.69 0.63 0.63 -0.03 35 12 109 0
29APR25 25.00 C 0.00 0.00 0.00 0.38 -0.03 35 0 31 0
29APR25 26.00 C 0.00 0.00 0.00 0.22 -0.02 34 0 47 0
29APR25 27.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 95 0
29APR25 28.00 C 0.15 0.15 0.15 0.07 -0.01 35 30 50 +30
29APR25 29.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.02 -0.01 35 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 15.00 C 0.00 0.00 0.00 7.49 0.00 32 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 7.00 -0.01 33 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 6.52 0.00 35 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 6.03 -0.01 33 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 5.56 0.00 34 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 5.09 -0.01 34 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 4.64 -0.01 34 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 4.20 -0.01 34 0 15 0
29MAY25 19.00 C 0.00 0.00 0.00 3.78 -0.01 34 0 41 0
29MAY25 19.50 C 0.00 0.00 0.00 3.35 +0.04 33 0 86 0
29MAY25 20.00 C 0.00 0.00 0.00 2.96 +0.03 33 0 301 0
29MAY25 21.00 C 0.00 0.00 0.00 2.25 -0.01 32 0 285 0
29MAY25 22.00 C 0.00 0.00 0.00 1.73 +0.03 34 0 121 0
29MAY25 23.00 C 0.00 0.00 0.00 1.24 -0.01 33 0 64 0
29MAY25 24.00 C 0.00 0.00 0.00 0.90 -0.01 34 0 69 0
29MAY25 25.00 C 0.00 0.00 0.00 0.64 -0.02 34 0 52 0
29MAY25 26.00 C 0.00 0.00 0.00 0.43 -0.02 34 0 71 0
29MAY25 27.00 C 0.00 0.00 0.00 0.29 -0.01 34 0 14 0
29MAY25 28.00 C 0.00 0.00 0.00 0.19 0.00 34 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.12 0.00 34 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 10.96 0.00 41 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 10.46 -0.01 0 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 9.97 0.00 39 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 9.47 -0.01 0 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 8.98 0.00 36 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 8.48 -0.01 0 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 7.99 0.00 32 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 7.50 0.00 35 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 7.01 0.00 34 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 6.52 0.00 33 0 1 0
27JUN25 16.50 C 0.00 0.00 0.00 6.03 -0.01 32 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 5.56 0.00 33 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 5.09 -0.01 33 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 4.64 -0.01 33 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 4.20 -0.01 33 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 3.78 -0.01 33 0 1 0
27JUN25 19.50 C 0.00 0.00 0.00 3.39 +0.04 34 0 320 0
27JUN25 20.00 C 0.00 0.00 0.00 3.01 +0.03 34 0 26 0
27JUN25 21.00 C 0.00 0.00 0.00 2.32 +0.01 33 0 73 0
27JUN25 22.00 C 0.00 0.00 0.00 1.77 0.00 34 0 41 0
27JUN25 23.00 C 0.00 0.00 0.00 1.31 0.00 34 0 64 0
27JUN25 24.00 C 0.00 0.00 0.00 0.93 -0.01 33 0 81 0
27JUN25 25.00 C 0.00 0.00 0.00 0.65 -0.01 33 0 17 0
27JUN25 26.00 C 0.00 0.00 0.00 0.45 -0.01 33 0 62 0
27JUN25 27.00 C 0.00 0.00 0.00 0.30 -0.01 33 0 772 0
27JUN25 28.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 35 0
27JUN25 30.00 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.03 0.00 33 0 2 0
27JUN25 33.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 42 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 10.46 -0.01 0 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 9.97 0.00 38 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 9.47 -0.01 0 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 8.98 0.00 34 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 8.48 -0.01 0 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 7.99 0.00 30 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 7.50 0.00 31 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 7.02 0.00 33 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 6.54 0.00 32 0 1 0
29SEP25 16.50 C 0.00 0.00 0.00 6.06 -0.01 31 0 1 0
29SEP25 17.00 C 0.00 0.00 0.00 5.61 0.00 32 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 5.16 -0.01 32 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 4.73 -0.01 32 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 4.32 -0.01 32 0 45 0
29SEP25 19.00 C 0.00 0.00 0.00 3.94 -0.01 32 0 510 0
29SEP25 19.50 C 0.00 0.00 0.00 3.57 -0.01 32 0 240 0
29SEP25 20.00 C 0.00 0.00 0.00 3.23 -0.02 32 0 43 0
29SEP25 21.00 C 0.00 0.00 0.00 2.62 -0.02 32 0 51 0
29SEP25 22.00 C 0.00 0.00 0.00 2.14 -0.03 32 0 15 0
29SEP25 23.00 C 0.00 0.00 0.00 1.68 -0.02 32 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 1.33 -0.02 32 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 1.04 -0.02 32 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.81 -0.02 32 0 9 0
29SEP25 27.00 C 0.00 0.00 0.00 0.63 -0.02 32 0 60 0
29SEP25 28.00 C 0.00 0.00 0.00 0.49 -0.01 32 0 0 0
29SEP25 29.00 C 0.46 0.46 0.46 0.38 -0.01 32 6 31 +6
29SEP25 30.00 C 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 0.22 0.00 32 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29SEP25 34.00 C 0.17 0.17 0.17 0.10 0.00 32 3 245 +3
29SEP25 35.00 C 0.00 0.00 0.00 0.07 0.00 32 0 122 0
30DEC25 14.50 C 0.00 0.00 0.00 8.01 0.00 33 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.53 0.00 33 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.06 0.00 32 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.60 0.00 32 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.16 0.00 32 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.73 -0.01 32 0 1 0
30DEC25 17.50 C 0.00 0.00 0.00 5.33 -0.01 32 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.94 0.00 32 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.58 -0.01 32 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.23 -0.01 32 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.92 -0.01 32 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.61 -0.01 32 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 3.07 -0.01 32 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 2.62 -0.03 32 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 2.18 -0.01 32 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.82 -0.01 32 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.53 -0.01 32 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 1.26 -0.01 32 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 1.04 -0.01 32 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.86 -0.01 32 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.70 -0.01 32 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.58 -0.01 32 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 0.47 -0.01 32 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.38 -0.01 32 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.73 0.00 32 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.33 0.00 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.95 0.00 32 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.58 0.00 32 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.24 0.00 32 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.91 0.00 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.60 0.00 32 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.31 0.00 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.02 0.00 32 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 3.51 0.00 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.10 +0.01 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.63 0.00 32 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.28 0.00 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.96 0.00 32 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 1.68 0.00 32 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.44 0.00 32 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.22 0.00 32 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.05 0.00 32 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.89 +0.01 32 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.76 0.00 32 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.64 0.00 32 0 0 0
TOTAL CALL 303 10,617 +85
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 107 0 44 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 14 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 130 0
28MAR25 16.50 P 0.01 0.01 0.01 0.01 0.00 56 10 10 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 46 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 486 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 452 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 1,281 0
28MAR25 19.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 519 0
28MAR25 19.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 104 0
28MAR25 20.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 242 0
28MAR25 21.00 P 0.00 0.00 0.00 0.28 -0.03 38 0 474 0
28MAR25 22.00 P 0.00 0.00 0.00 0.64 -0.04 38 0 72 0
28MAR25 23.00 P 1.26 1.26 1.26 1.20 -0.04 39 49 54 +49
28MAR25 24.00 P 1.96 1.96 1.96 1.94 -0.02 41 8 8 +8
28MAR25 25.00 P 0.00 0.00 0.00 2.80 -0.03 43 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 3.67 0.00 38 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 4.65 0.00 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 5.65 0.00 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 6.65 0.00 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.65 0.00 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 8.65 0.00 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.65 0.00 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.65 0.00 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.65 0.00 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.65 0.00 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 45 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 36 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 0.00 35 0 340 0
29APR25 18.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 499 0
29APR25 19.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 322 0
29APR25 19.50 P 0.00 0.00 0.00 0.19 -0.02 34 0 488 0
29APR25 20.00 P 0.00 0.00 0.00 0.28 -0.02 34 0 470 0
29APR25 21.00 P 0.00 0.00 0.00 0.56 0.00 34 0 151 0
29APR25 22.00 P 0.00 0.00 0.00 0.96 -0.04 34 0 456 0
29APR25 23.00 P 0.00 0.00 0.00 1.52 -0.03 35 0 16 0
29APR25 24.00 P 0.00 0.00 0.00 2.21 -0.02 36 0 30 0
29APR25 25.00 P 0.00 0.00 0.00 3.00 -0.02 38 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 3.77 -0.01 34 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 4.69 -0.01 34 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.66 0.00 35 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.65 0.00 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.65 0.00 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.65 0.00 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.65 0.00 0 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 0.03 -0.01 33 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.06 0.00 35 0 51 0
29MAY25 17.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 56 0
29MAY25 18.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 123 0
29MAY25 18.50 P 0.00 0.00 0.00 0.18 -0.01 34 0 113 0
29MAY25 19.00 P 0.00 0.00 0.00 0.25 -0.01 34 0 209 0
29MAY25 19.50 P 0.00 0.00 0.00 0.34 -0.01 33 0 105 0
29MAY25 20.00 P 0.00 0.00 0.00 0.46 -0.01 34 0 281 0
29MAY25 21.00 P 0.00 0.00 0.00 0.77 -0.01 34 0 474 0
29MAY25 22.00 P 0.00 0.00 0.00 1.20 -0.01 34 0 153 0
29MAY25 23.00 P 0.00 0.00 0.00 1.76 -0.03 35 0 101 0
29MAY25 24.00 P 0.00 0.00 0.00 2.43 -0.02 36 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 3.17 -0.03 36 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 3.91 0.00 34 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 4.78 0.00 34 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.70 0.00 34 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.66 0.00 34 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.65 0.00 0 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.65 0.00 0 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 9.65 0.00 0 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 0.00 34 0 35 0
27JUN25 15.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.05 0.00 34 0 2 0
27JUN25 16.00 P 0.00 0.00 0.00 0.07 0.00 33 0 37 0
27JUN25 16.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 3 0
27JUN25 17.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 80 0
27JUN25 17.50 P 0.00 0.00 0.00 0.21 0.00 33 0 106 0
27JUN25 18.00 P 0.00 0.00 0.00 0.29 0.00 33 0 31 0
27JUN25 18.50 P 0.00 0.00 0.00 0.38 -0.01 33 0 118 0
27JUN25 19.00 P 0.48 0.49 0.48 0.50 -0.01 32 2 2 +2
27JUN25 19.50 P 0.00 0.00 0.00 0.64 -0.01 32 0 82 0
27JUN25 20.00 P 0.00 0.00 0.00 0.80 -0.01 32 0 172 0
27JUN25 21.00 P 0.00 0.00 0.00 1.20 -0.01 32 0 213 0
27JUN25 22.00 P 0.00 0.00 0.00 1.70 -0.02 32 0 30 0
27JUN25 23.00 P 0.00 0.00 0.00 2.31 -0.03 32 0 59 0
27JUN25 24.00 P 0.00 0.00 0.00 2.99 -0.06 31 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 3.79 -0.04 32 0 1 0
27JUN25 26.00 P 0.00 0.00 0.00 4.65 0.00 33 0 91 0
27JUN25 27.00 P 0.00 0.00 0.00 5.52 -0.01 33 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 6.43 0.00 33 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 7.37 0.00 33 0 4 0
27JUN25 30.00 P 0.00 0.00 0.00 8.32 0.00 33 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 9.28 0.00 32 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 10.26 0.00 33 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 11.24 0.00 33 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 12.22 0.00 32 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 13.21 0.00 34 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 0.00 33 0 1 0
29SEP25 14.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.08 0.00 32 0 3 0
29SEP25 15.00 P 0.00 0.00 0.00 0.11 0.00 32 0 36 0
29SEP25 15.50 P 0.00 0.00 0.00 0.15 -0.01 32 0 5 0
29SEP25 16.00 P 0.00 0.00 0.00 0.20 -0.01 32 0 20 0
29SEP25 16.50 P 0.00 0.00 0.00 0.27 -0.01 32 0 8 0
29SEP25 17.00 P 0.00 0.00 0.00 0.35 -0.01 32 0 47 0
29SEP25 17.50 P 0.00 0.00 0.00 0.45 -0.01 32 0 267 0
29SEP25 18.00 P 0.00 0.00 0.00 0.56 -0.01 32 0 122 0
29SEP25 18.50 P 0.00 0.00 0.00 0.70 -0.01 32 0 80 0
29SEP25 19.00 P 0.00 0.00 0.00 0.84 -0.02 32 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 1.01 -0.01 32 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 1.20 -0.02 32 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 1.64 -0.02 32 0 15 0
29SEP25 22.00 P 0.00 0.00 0.00 2.13 0.00 31 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 2.75 -0.02 32 0 2 0
29SEP25 24.00 P 0.00 0.00 0.00 3.42 -0.01 32 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 4.14 -0.01 32 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 4.92 -0.01 32 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 5.75 -0.01 32 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.61 -0.01 32 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.50 -0.01 32 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.42 -0.01 32 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 9.36 -0.01 32 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.31 -0.01 32 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 11.28 0.00 32 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 12.25 0.00 32 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 13.23 0.00 32 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.17 -0.01 32 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.29 -0.01 32 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.36 -0.01 32 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.46 0.00 32 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.56 -0.01 32 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.68 -0.01 32 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.81 -0.01 32 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.97 -0.01 32 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.13 -0.01 32 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.32 -0.01 32 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 1.52 -0.01 32 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 1.98 -0.01 32 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.48 +0.01 32 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.08 -0.01 32 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.73 0.00 32 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.43 -0.01 32 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.18 0.00 32 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.97 0.00 32 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.80 -0.01 32 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.66 0.00 32 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.55 0.00 32 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.46 0.00 32 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.39 0.00 32 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.53 +0.01 32 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.63 0.00 32 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.76 +0.01 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.89 +0.01 32 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.05 +0.01 32 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.21 +0.01 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.39 +0.01 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.59 +0.01 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.79 +0.01 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 2.26 +0.01 32 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.74 0.00 32 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.36 +0.01 32 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.00 +0.01 32 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.68 +0.01 32 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.40 +0.01 32 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.17 0.00 32 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.97 0.00 32 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.82 +0.01 32 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.68 +0.01 32 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.57 0.00 32 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.48 0.00 32 0 0 0
TOTAL PUT 69 10,403 +59
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$ 63.70
28MAR25 34.00 C 0.00 0.00 0.00 29.78 -0.20 81 0 30 0
28MAR25 35.00 C 0.00 0.00 0.00 28.78 -0.20 0 0 45 0
28MAR25 36.00 C 0.00 0.00 0.00 27.78 -0.21 0 0 58 0
28MAR25 37.00 C 0.00 0.00 0.00 26.79 -0.20 78 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 25.79 -0.20 70 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 24.79 -0.20 54 0 30 0
28MAR25 40.00 C 0.00 0.00 0.00 23.79 -0.21 0 0 31 0
28MAR25 41.00 C 0.00 0.00 0.00 22.79 -0.21 0 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 21.80 -0.20 58 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 20.80 -0.20 50 0 1,007 0
28MAR25 44.00 C 0.00 0.00 0.00 19.80 -0.21 0 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 18.80 -0.21 0 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 17.81 -0.20 47 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 16.81 -0.20 41 0 30 0
28MAR25 48.00 C 0.00 0.00 0.00 15.81 -0.21 0 0 182 0
28MAR25 49.00 C 0.00 0.00 0.00 14.81 -0.21 0 0 706 0
28MAR25 50.00 C 0.00 0.00 0.00 13.82 -0.17 37 0 838 0
28MAR25 52.50 C 0.00 0.00 0.00 11.33 -0.22 32 0 3,592 -1
28MAR25 55.00 C 9.28 9.48 9.19 8.90 -0.30 34 73 3,550 0
28MAR25 57.50 C 6.85 7.13 6.60 6.61 -0.24 35 14 2,136 -10
28MAR25 60.00 C 4.70 4.85 4.65 4.47 -0.26 33 18 6,003 0
28MAR25 62.50 C 2.81 3.40 2.70 2.92 -0.23 36 140 5,079 -87
28MAR25 65.00 C 1.90 2.09 1.63 1.80 -0.15 37 737 5,673 +177
28MAR25 67.50 C 1.15 1.34 1.09 1.14 -0.09 40 160 1,934 +57
28MAR25 70.00 C 0.75 0.82 0.65 0.73 -0.05 43 653 1,570 +179
28MAR25 72.50 C 0.46 0.57 0.45 0.47 -0.04 46 302 1,071 +168
28MAR25 75.00 C 0.31 0.35 0.30 0.32 -0.02 49 170 636 +22
28MAR25 77.50 C 0.23 0.23 0.21 0.22 0.00 51 70 524 -66
28MAR25 80.00 C 0.15 0.20 0.15 0.16 +0.01 54 42 445 -7
28MAR25 82.50 C 0.00 0.00 0.00 0.12 +0.01 57 0 186 0
28MAR25 85.00 C 0.00 0.00 0.00 0.09 +0.01 59 0 264 0
28MAR25 87.50 C 0.00 0.00 0.00 0.07 +0.01 62 0 76 0
28MAR25 90.00 C 0.00 0.00 0.00 0.05 0.00 63 0 186 0
28MAR25 92.50 C 0.00 0.00 0.00 0.04 0.00 66 0 137 0
28MAR25 95.00 C 0.00 0.00 0.00 0.03 0.00 67 0 201 0
28MAR25 97.50 C 0.00 0.00 0.00 0.02 0.00 68 0 125 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 314 0
28MAR25 102.50 C 0.01 0.01 0.01 0.01 0.00 70 1 32 +1
28MAR25 105.00 C 0.01 0.01 0.01 0.01 0.00 73 1 21 +1
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 488 0
29APR25 38.00 C 0.00 0.00 0.00 25.92 -0.20 0 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 24.93 -0.20 43 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 23.93 -0.21 0 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 22.94 -0.20 37 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 21.94 -0.21 0 0 0 0
29APR25 43.00 C 0.00 0.00 0.00 20.95 -0.20 29 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 19.96 -0.20 34 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 18.96 -0.21 0 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 17.97 -0.21 29 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 16.98 -0.21 30 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 15.99 -0.21 29 0 10 0
29APR25 49.00 C 0.00 0.00 0.00 15.00 -0.21 29 0 120 0
29APR25 50.00 C 0.00 0.00 0.00 14.02 -0.22 29 0 167 0
29APR25 52.50 C 11.82 11.82 11.82 11.61 -0.24 29 2 589 0
29APR25 55.00 C 0.00 0.00 0.00 9.24 -0.53 28 0 634 0
29APR25 57.50 C 7.30 7.30 7.30 7.07 -0.34 28 1 1,686 -1
29APR25 60.00 C 5.61 5.61 5.20 5.28 -0.39 29 3 5,391 0
29APR25 62.50 C 3.94 4.13 3.84 3.84 -0.22 31 48 1,565 -18
29APR25 65.00 C 2.93 3.12 2.62 2.72 -0.26 32 381 1,051 -69
29APR25 67.50 C 2.17 2.17 1.88 1.98 -0.12 34 37 457 +6
29APR25 70.00 C 1.43 1.59 1.40 1.46 -0.07 36 85 1,008 -45
29APR25 72.50 C 1.13 1.16 1.07 1.09 -0.06 38 82 3,797 0
29APR25 75.00 C 0.86 0.89 0.79 0.82 -0.04 40 253 435 +103
29APR25 77.50 C 0.00 0.00 0.00 0.64 -0.03 41 0 228 0
29APR25 80.00 C 0.51 0.51 0.49 0.50 -0.01 43 31 86 -4
29APR25 82.50 C 0.36 0.36 0.36 0.40 0.00 45 2 153 0
29APR25 85.00 C 0.00 0.00 0.00 0.33 +0.01 47 0 55 0
29APR25 87.50 C 0.26 0.26 0.26 0.28 +0.02 49 4 10 0
29APR25 90.00 C 0.00 0.00 0.00 0.24 +0.03 51 0 43 0
29APR25 92.50 C 0.00 0.00 0.00 0.21 - 53 0 0 -
29APR25 95.00 C 0.00 0.00 0.00 0.18 - 54 0 0 -
29MAY25 38.00 C 0.00 0.00 0.00 26.04 -0.21 0 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 25.05 -0.20 0 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 24.06 -0.20 30 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 23.07 -0.20 30 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 22.08 -0.20 30 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 21.09 -0.20 29 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 20.10 -0.20 28 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 19.11 -0.21 27 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 18.13 -0.20 29 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 17.15 -0.20 29 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 16.18 -0.19 29 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 15.21 -0.20 29 0 40 0
29MAY25 50.00 C 0.00 0.00 0.00 14.26 -0.19 30 0 232 0
29MAY25 52.50 C 0.00 0.00 0.00 11.95 -0.19 30 0 74 0
29MAY25 55.00 C 10.12 10.12 10.12 9.51 -0.51 25 3 416 -3
29MAY25 57.50 C 0.00 0.00 0.00 7.69 -0.34 29 0 952 0
29MAY25 60.00 C 6.33 6.33 6.00 5.97 -0.32 30 18 1,481 +3
29MAY25 62.50 C 4.64 5.10 4.64 4.58 -0.33 31 44 453 +23
29MAY25 65.00 C 3.80 3.80 3.50 3.45 -0.30 31 7 399 +2
29MAY25 67.50 C 2.85 2.85 2.80 2.67 -0.24 33 4 291 0
29MAY25 70.00 C 2.06 2.06 2.06 2.07 -0.20 35 1 1,322 +1
29MAY25 72.50 C 1.74 1.74 1.74 1.62 -0.17 36 5 772 0
29MAY25 75.00 C 1.45 1.45 1.45 1.28 -0.13 38 1 54 0
29MAY25 77.50 C 1.10 1.10 1.10 1.04 -0.09 39 35 108 -35
29MAY25 80.00 C 0.91 0.91 0.91 0.85 -0.06 40 1 390 0
29MAY25 82.50 C 0.00 0.00 0.00 0.71 -0.02 42 0 40 0
29MAY25 85.00 C 0.00 0.00 0.00 0.60 -0.01 44 0 39 0
29MAY25 87.50 C 0.00 0.00 0.00 0.51 +0.01 45 0 52 0
29MAY25 90.00 C 0.00 0.00 0.00 0.44 +0.01 46 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 0.39 - 48 0 0 -
29MAY25 95.00 C 0.00 0.00 0.00 0.33 - 49 0 0 -
27JUN25 38.00 C 0.00 0.00 0.00 26.04 -0.21 0 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 25.05 -0.21 0 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 24.06 -0.21 0 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 23.07 -0.21 0 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 22.08 -0.21 0 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 21.09 -0.21 23 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 20.10 -0.21 24 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 19.11 -0.21 24 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 18.13 -0.21 27 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 17.15 -0.21 27 0 30 0
27JUN25 48.00 C 0.00 0.00 0.00 16.18 -0.21 28 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 15.22 -0.22 28 0 2 0
27JUN25 50.00 C 0.00 0.00 0.00 14.27 -0.22 28 0 66 0
27JUN25 52.50 C 0.00 0.00 0.00 11.99 -0.23 29 0 233 0
27JUN25 55.00 C 0.00 0.00 0.00 9.72 -0.36 27 0 486 0
27JUN25 57.50 C 0.00 0.00 0.00 7.90 -0.35 29 0 1,332 0
27JUN25 60.00 C 0.00 0.00 0.00 6.21 -0.38 29 0 1,795 0
27JUN25 62.50 C 5.22 5.22 4.98 4.91 -0.37 31 11 1,423 -1
27JUN25 65.00 C 4.14 4.14 4.11 3.86 -0.26 32 35 1,885 0
27JUN25 67.50 C 3.26 3.26 3.11 3.07 -0.22 33 62 747 0
27JUN25 70.00 C 2.50 2.68 2.50 2.47 -0.15 34 33 3,552 -1
27JUN25 72.50 C 2.13 2.13 2.13 2.01 -0.16 36 30 705 +17
27JUN25 75.00 C 0.00 0.00 0.00 1.64 -0.13 37 0 165 0
27JUN25 77.50 C 0.00 0.00 0.00 1.36 -0.08 38 0 199 0
27JUN25 80.00 C 1.21 1.26 1.21 1.15 -0.06 39 31 355 +31
27JUN25 82.50 C 1.04 1.04 1.04 0.98 -0.02 41 1 86 +1
27JUN25 85.00 C 0.00 0.00 0.00 0.84 -0.01 42 0 36 0
27JUN25 87.50 C 0.77 0.77 0.77 0.73 +0.01 43 36 73 +36
27JUN25 90.00 C 0.00 0.00 0.00 0.63 0.00 44 0 255 0
27JUN25 92.50 C 0.00 0.00 0.00 0.55 0.00 45 0 33 0
27JUN25 95.00 C 0.00 0.00 0.00 0.50 +0.02 47 0 34 0
27JUN25 97.50 C 0.00 0.00 0.00 0.44 +0.01 47 0 15 0
27JUN25 100.00 C 0.00 0.00 0.00 0.40 +0.01 49 0 61 0
27JUN25 102.50 C 0.00 0.00 0.00 0.37 +0.03 50 0 62 0
27JUN25 105.00 C 0.00 0.00 0.00 0.34 +0.02 51 0 30 0
27JUN25 107.50 C 0.00 0.00 0.00 0.32 +0.02 52 0 1 0
27JUN25 110.00 C 0.00 0.00 0.00 0.30 +0.03 53 0 896 0
29SEP25 38.00 C 0.00 0.00 0.00 26.04 -0.21 0 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 25.05 -0.21 0 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 24.06 -0.21 0 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 23.08 -0.20 28 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 22.09 -0.20 27 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 21.11 -0.20 28 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 20.14 -0.19 28 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 19.17 -0.20 28 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 18.22 -0.20 28 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 17.29 -0.19 28 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 16.37 -0.19 28 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 15.49 -0.18 29 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 14.61 -0.18 29 0 95 0
29SEP25 52.50 C 0.00 0.00 0.00 12.59 -0.15 29 0 337 0
29SEP25 55.00 C 0.00 0.00 0.00 10.44 -0.46 27 0 1,531 0
29SEP25 57.50 C 9.10 9.18 8.84 8.87 -0.36 28 3 334 0
29SEP25 60.00 C 7.44 7.44 7.44 7.51 -0.28 29 1 420 +1
29SEP25 62.50 C 0.00 0.00 0.00 6.32 -0.22 30 0 4,621 0
29SEP25 65.00 C 0.00 0.00 0.00 5.33 -0.19 31 0 780 0
29SEP25 67.50 C 4.67 4.67 4.67 4.50 -0.18 31 3 974 0
29SEP25 70.00 C 3.86 3.86 3.86 3.79 -0.20 32 9 1,045 0
29SEP25 72.50 C 0.00 0.00 0.00 3.20 -0.22 33 0 1,358 0
29SEP25 75.00 C 0.00 0.00 0.00 2.76 -0.20 33 0 583 0
29SEP25 77.50 C 0.00 0.00 0.00 2.39 -0.18 34 0 145 0
29SEP25 80.00 C 0.00 0.00 0.00 2.08 -0.17 35 0 72 0
29SEP25 82.50 C 0.00 0.00 0.00 1.77 -0.21 36 0 57 0
29SEP25 85.00 C 0.00 0.00 0.00 1.52 -0.23 36 0 49 0
29SEP25 87.50 C 0.00 0.00 0.00 1.30 -0.25 37 0 55 0
29SEP25 90.00 C 0.00 0.00 0.00 1.14 -0.26 37 0 149 0
29SEP25 92.50 C 0.00 0.00 0.00 0.98 -0.28 38 0 43 0
29SEP25 95.00 C 0.00 0.00 0.00 0.84 -0.32 38 0 257 0
29SEP25 97.50 C 0.00 0.00 0.00 0.74 -0.30 38 0 122 0
29SEP25 100.00 C 0.00 0.00 0.00 0.64 -0.32 39 0 123 0
29SEP25 102.50 C 0.00 0.00 0.00 0.57 -0.32 39 0 36 0
29SEP25 105.00 C 0.00 0.00 0.00 0.52 -0.31 40 0 31 0
29SEP25 107.50 C 0.00 0.00 0.00 0.46 -0.30 41 0 25 0
29SEP25 110.00 C 0.00 0.00 0.00 0.41 -0.30 41 0 215 0
30DEC25 38.00 C 0.00 0.00 0.00 26.04 -0.21 26 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 25.06 -0.21 27 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 24.09 -0.20 28 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 23.12 -0.20 28 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 22.17 -0.19 28 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 21.24 -0.18 28 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 20.32 -0.17 28 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 19.43 -0.17 28 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 18.56 -0.15 28 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 17.71 -0.16 28 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 16.88 -0.15 29 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 16.09 -0.14 29 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 15.31 +0.01 29 0 55 0
30DEC25 52.50 C 0.00 0.00 0.00 13.48 -0.15 29 0 541 0
30DEC25 55.00 C 0.00 0.00 0.00 11.46 -0.36 27 0 915 0
30DEC25 57.50 C 0.00 0.00 0.00 9.99 -0.31 28 0 269 0
30DEC25 60.00 C 0.00 0.00 0.00 8.67 -0.28 28 0 196 0
30DEC25 62.50 C 0.00 0.00 0.00 7.48 -0.31 29 0 356 0
30DEC25 65.00 C 6.50 6.75 6.50 6.47 -0.28 29 16 964 -15
30DEC25 67.50 C 0.00 0.00 0.00 5.66 -0.21 30 0 907 0
30DEC25 70.00 C 0.00 0.00 0.00 4.94 -0.19 31 0 876 0
30DEC25 72.50 C 0.00 0.00 0.00 4.38 -0.15 32 0 762 0
30DEC25 75.00 C 0.00 0.00 0.00 3.85 -0.16 32 0 155 0
30DEC25 77.50 C 0.00 0.00 0.00 3.44 -0.14 33 0 38 0
30DEC25 80.00 C 0.00 0.00 0.00 3.05 -0.09 34 0 82 0
30DEC25 82.50 C 0.00 0.00 0.00 2.76 -0.14 34 0 47 0
30DEC25 85.00 C 0.00 0.00 0.00 2.48 -0.13 35 0 650 0
30DEC25 87.50 C 0.00 0.00 0.00 2.23 -0.08 36 0 1,280 0
30DEC25 90.00 C 0.00 0.00 0.00 2.05 -0.04 36 0 181 0
30DEC25 92.50 C 0.00 0.00 0.00 1.87 - 37 0 0 -
30DEC25 95.00 C 0.00 0.00 0.00 1.75 - 38 0 0 -
30MAR26 42.00 C 0.00 0.00 0.00 22.54 -0.19 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.69 -0.18 27 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 20.83 -0.19 27 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.01 -0.18 28 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.19 -0.18 28 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.40 -0.17 28 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.63 -0.17 28 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.87 -0.17 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.15 -0.16 28 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.42 -0.14 29 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.45 -0.39 27 0 100 0
30MAR26 57.50 C 0.00 0.00 0.00 11.08 -0.30 28 0 1 0
30MAR26 60.00 C 10.05 10.05 9.70 9.83 -0.26 28 103 104 +102
30MAR26 62.50 C 0.00 0.00 0.00 8.68 -0.25 29 0 1 0
30MAR26 65.00 C 0.00 0.00 0.00 7.72 -0.16 29 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.83 -0.13 30 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 6.11 -0.17 31 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 5.49 -0.10 31 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 4.95 -0.13 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 4.45 -0.14 32 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 4.06 -0.16 33 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 3.68 -0.18 34 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 3.37 -0.18 34 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 3.11 -0.20 35 0 0 0
30MAR26 90.00 C 2.86 2.86 2.86 2.85 -0.22 36 4 8 +4
30MAR26 92.50 C 0.00 0.00 0.00 2.63 - 36 0 0 -
30MAR26 95.00 C 2.50 2.50 2.50 2.46 - 37 1 1 -
TOTAL CALL 3,808 98,332 +572
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 96 0 471 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 92 0 427 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 160 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 84 0 134 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 815 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 365 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 275 0
28MAR25 41.00 P 0.01 0.01 0.01 0.01 0.00 69 30 199 +30
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 176 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,954 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 278 0
28MAR25 45.00 P 0.02 0.02 0.02 0.01 0.00 56 70 4,371 +34
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 49 0 585 0
28MAR25 48.00 P 0.04 0.05 0.04 0.01 0.00 46 11 823 -10
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,647 0
28MAR25 50.00 P 0.06 0.07 0.06 0.01 0.00 40 7 6,209 +5
28MAR25 52.50 P 0.09 0.10 0.09 0.02 -0.01 36 41 4,991 -36
28MAR25 55.00 P 0.16 0.18 0.16 0.07 -0.04 34 38 5,245 +25
28MAR25 57.50 P 0.36 0.36 0.32 0.28 -0.06 35 225 2,152 +46
28MAR25 60.00 P 0.82 0.84 0.70 0.80 0.00 37 132 3,195 -2
28MAR25 62.50 P 1.50 1.76 1.42 1.72 +0.07 38 38 782 -3
28MAR25 65.00 P 3.00 3.05 2.72 3.11 +0.09 40 24 1,543 -1
28MAR25 67.50 P 4.75 4.75 4.57 4.98 +0.27 44 34 126 -7
28MAR25 70.00 P 6.70 6.72 6.70 7.13 +0.36 48 63 118 +19
28MAR25 72.50 P 0.00 0.00 0.00 9.17 +0.16 46 0 30 0
28MAR25 75.00 P 0.00 0.00 0.00 11.51 +0.20 49 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 13.92 +0.21 51 0 30 0
28MAR25 80.00 P 0.00 0.00 0.00 16.37 +0.22 54 0 159 0
28MAR25 82.50 P 0.00 0.00 0.00 18.84 +0.22 57 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 21.32 +0.21 60 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 23.81 +0.21 63 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 26.30 +0.20 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 28.80 +0.20 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 31.30 +0.20 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 33.80 +0.20 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 36.30 +0.20 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 38.80 +0.20 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 41.30 +0.20 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 43.80 +0.20 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 46.30 +0.20 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 0.00 0.00 0.00 0.01 0.00 42 0 107 0
29APR25 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 192 0
29APR25 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 116 0
29APR25 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 304 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 234 0
29APR25 47.00 P 0.09 0.10 0.09 0.01 0.00 31 6 770 +6
29APR25 48.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 866 0
29APR25 49.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 666 0
29APR25 50.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 1,230 0
29APR25 52.50 P 0.23 0.23 0.23 0.12 -0.02 30 32 3,803 -30
29APR25 55.00 P 0.40 0.43 0.39 0.32 -0.04 30 118 2,211 -26
29APR25 57.50 P 0.80 0.81 0.77 0.74 -0.03 31 67 1,033 +34
29APR25 60.00 P 1.35 1.48 1.31 1.46 +0.06 32 59 719 +43
29APR25 62.50 P 2.40 2.50 2.40 2.50 +0.09 33 26 494 -23
29APR25 65.00 P 3.81 3.81 3.72 3.88 +0.17 34 14 150 -14
29APR25 67.50 P 5.32 5.34 5.27 5.67 +0.22 36 90 455 +60
29APR25 70.00 P 0.00 0.00 0.00 7.57 +0.24 38 0 51 0
29APR25 72.50 P 0.00 0.00 0.00 9.61 +0.15 38 0 30 0
29APR25 75.00 P 0.00 0.00 0.00 11.85 +0.15 40 0 2 0
29APR25 77.50 P 0.00 0.00 0.00 14.17 +0.22 42 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 16.55 +0.23 44 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 18.96 +0.22 45 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 21.40 +0.22 47 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 23.87 +0.23 49 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 26.34 +0.22 51 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 28.82 - 52 0 0 -
29APR25 95.00 P 0.00 0.00 0.00 31.31 - 54 0 0 -
29MAY25 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29MAY25 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 198 0
29MAY25 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 46 0
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 0.00 30 0 95 0
29MAY25 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 76 0
29MAY25 45.00 P 0.15 0.15 0.15 0.02 0.00 29 1 81 +1
29MAY25 46.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 208 0
29MAY25 47.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 149 0
29MAY25 48.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 210 0
29MAY25 49.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 298 0
29MAY25 50.00 P 0.30 0.30 0.30 0.19 +0.02 30 10 825 0
29MAY25 52.50 P 0.50 0.50 0.50 0.43 +0.03 30 36 981 -30
29MAY25 55.00 P 0.87 0.95 0.87 0.87 +0.03 31 9 1,012 +2
29MAY25 57.50 P 1.47 1.55 1.47 1.54 +0.07 31 2 735 +1
29MAY25 60.00 P 2.33 2.36 2.33 2.49 +0.14 32 11 292 +11
29MAY25 62.50 P 3.50 3.51 3.50 3.70 +0.16 33 33 95 +21
29MAY25 65.00 P 4.90 4.90 4.90 5.18 +0.16 34 5 147 +5
29MAY25 67.50 P 6.67 6.67 6.67 7.03 +0.33 36 3 47 +3
29MAY25 70.00 P 0.00 0.00 0.00 8.88 +0.21 36 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 10.86 +0.14 37 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 13.04 +0.16 38 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 15.31 +0.19 39 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 17.62 +0.21 41 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 19.96 +0.21 42 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 22.34 +0.22 44 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 24.74 +0.23 45 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 27.16 +0.24 46 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 29.59 - 48 0 0 -
29MAY25 95.00 P 0.00 0.00 0.00 32.03 - 49 0 0 -
27JUN25 38.00 P 0.10 0.10 0.10 0.01 0.00 34 3 581 0
27JUN25 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
27JUN25 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 305 0
27JUN25 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 313 0
27JUN25 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 108 0
27JUN25 43.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 136 0
27JUN25 44.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 106 0
27JUN25 45.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 243 0
27JUN25 46.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 343 0
27JUN25 47.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 258 0
27JUN25 48.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 433 0
27JUN25 49.00 P 0.00 0.00 0.00 0.20 -0.03 28 0 643 0
27JUN25 50.00 P 0.43 0.43 0.43 0.28 -0.03 28 5 1,155 -3
27JUN25 52.50 P 0.76 0.76 0.76 0.61 -0.04 29 1 998 -1
27JUN25 55.00 P 1.25 1.25 1.25 1.15 -0.02 30 14 1,089 +14
27JUN25 57.50 P 1.90 1.98 1.90 1.93 +0.06 31 44 2,139 +1
27JUN25 60.00 P 0.00 0.00 0.00 2.97 +0.15 32 0 644 0
27JUN25 62.50 P 4.10 4.18 3.98 4.24 +0.21 33 21 469 +3
27JUN25 65.00 P 0.00 0.00 0.00 5.80 +0.28 34 0 528 0
27JUN25 67.50 P 0.00 0.00 0.00 7.54 +0.37 35 0 215 0
27JUN25 70.00 P 0.00 0.00 0.00 9.45 +0.31 36 0 90 0
27JUN25 72.50 P 0.00 0.00 0.00 11.32 +0.16 36 0 61 0
27JUN25 75.00 P 0.00 0.00 0.00 13.45 +0.18 37 0 30 0
27JUN25 77.50 P 0.00 0.00 0.00 15.65 +0.20 38 0 0 0
27JUN25 80.00 P 18.10 18.10 18.10 17.93 +0.21 40 30 38 +30
27JUN25 82.50 P 0.00 0.00 0.00 20.23 +0.22 41 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 22.58 +0.23 42 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 24.94 +0.23 43 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 27.34 +0.23 44 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 29.75 +0.24 45 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 32.17 +0.24 47 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 34.60 +0.24 48 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 37.04 +0.24 49 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 39.49 +0.25 50 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 41.93 +0.24 51 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 44.39 +0.24 52 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 46.85 +0.25 54 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 15 0
29SEP25 39.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 414 0
29SEP25 40.00 P 0.00 0.00 0.00 0.04 0.00 27 0 52 0
29SEP25 41.00 P 0.00 0.00 0.00 0.06 0.00 27 0 177 0
29SEP25 42.00 P 0.29 0.29 0.29 0.09 +0.01 27 60 253 +59
29SEP25 43.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 137 0
29SEP25 44.00 P 0.00 0.00 0.00 0.18 +0.01 28 0 244 0
29SEP25 45.00 P 0.43 0.43 0.43 0.25 +0.02 28 66 93 +30
29SEP25 46.00 P 0.00 0.00 0.00 0.33 +0.02 28 0 60 0
29SEP25 47.00 P 0.00 0.00 0.00 0.43 +0.02 29 0 68 0
29SEP25 48.00 P 0.00 0.00 0.00 0.55 +0.03 29 0 204 0
29SEP25 49.00 P 0.00 0.00 0.00 0.70 +0.03 29 0 191 0
29SEP25 50.00 P 0.96 0.96 0.96 0.86 +0.04 29 30 602 +30
29SEP25 52.50 P 0.00 0.00 0.00 1.40 +0.05 30 0 2,701 0
29SEP25 55.00 P 0.00 0.00 0.00 2.13 +0.06 30 0 1,365 0
29SEP25 57.50 P 0.00 0.00 0.00 3.06 +0.09 31 0 568 0
29SEP25 60.00 P 4.03 4.03 4.03 4.18 +0.15 31 1 275 -1
29SEP25 62.50 P 5.33 5.33 5.33 5.49 +0.19 32 4 276 0
29SEP25 65.00 P 0.00 0.00 0.00 6.99 +0.21 33 0 263 0
29SEP25 67.50 P 0.00 0.00 0.00 8.69 +0.24 33 0 608 0
29SEP25 70.00 P 0.00 0.00 0.00 10.51 +0.26 34 0 515 0
29SEP25 72.50 P 0.00 0.00 0.00 12.08 -0.01 33 0 511 0
29SEP25 75.00 P 0.00 0.00 0.00 14.10 -0.02 34 0 521 0
29SEP25 77.50 P 0.00 0.00 0.00 16.18 -0.03 34 0 8 0
29SEP25 80.00 P 0.00 0.00 0.00 18.34 -0.05 35 0 8 0
29SEP25 82.50 P 0.00 0.00 0.00 20.55 -0.05 35 0 2 0
29SEP25 85.00 P 0.00 0.00 0.00 22.82 -0.06 36 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 25.12 -0.07 36 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 27.46 -0.05 37 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 29.82 -0.06 37 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 32.21 -0.05 38 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 34.61 -0.03 38 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 37.04 -0.02 39 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 39.49 +0.01 40 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 41.93 +0.03 41 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 44.39 +0.06 42 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 46.85 +0.08 43 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 40 0
30DEC25 39.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 192 0
30DEC25 40.00 P 0.00 0.00 0.00 0.15 +0.03 28 0 267 0
30DEC25 41.00 P 0.00 0.00 0.00 0.20 +0.04 28 0 27 0
30DEC25 42.00 P 0.00 0.00 0.00 0.26 +0.05 28 0 169 0
30DEC25 43.00 P 0.00 0.00 0.00 0.33 +0.04 28 0 96 0
30DEC25 44.00 P 0.00 0.00 0.00 0.41 +0.05 28 0 78 0
30DEC25 45.00 P 0.00 0.00 0.00 0.53 +0.05 28 0 100 0
30DEC25 46.00 P 0.80 0.80 0.80 0.65 +0.06 28 36 48 +22
30DEC25 47.00 P 0.00 0.00 0.00 0.80 +0.06 29 0 16 0
30DEC25 48.00 P 0.00 0.00 0.00 0.95 +0.06 29 0 44 0
30DEC25 49.00 P 0.00 0.00 0.00 1.15 +0.07 29 0 50 0
30DEC25 50.00 P 0.00 0.00 0.00 1.35 +0.06 29 0 663 0
30DEC25 52.50 P 0.00 0.00 0.00 1.99 +0.07 29 0 691 0
30DEC25 55.00 P 0.00 0.00 0.00 2.78 +0.05 30 0 538 0
30DEC25 57.50 P 0.00 0.00 0.00 3.75 +0.04 30 0 168 0
30DEC25 60.00 P 4.91 4.99 4.88 4.88 +0.08 30 65 336 +39
30DEC25 62.50 P 6.17 6.35 6.17 6.17 +0.03 31 18 132 -18
30DEC25 65.00 P 0.00 0.00 0.00 7.64 +0.06 31 0 60 0
30DEC25 67.50 P 0.00 0.00 0.00 9.35 +0.17 32 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 11.17 +0.19 33 0 1 0
30DEC25 72.50 P 0.00 0.00 0.00 12.76 +0.07 32 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 14.72 +0.09 33 0 5 0
30DEC25 77.50 P 0.00 0.00 0.00 16.81 +0.11 34 0 11 0
30DEC25 80.00 P 0.00 0.00 0.00 18.92 +0.12 34 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 21.13 +0.15 35 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 23.36 +0.16 36 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 25.63 +0.18 36 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 27.95 +0.19 37 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 30.28 - 38 0 0 -
30DEC25 95.00 P 0.00 0.00 0.00 32.63 - 38 0 0 -
30MAR26 42.00 P 0.00 0.00 0.00 0.39 +0.02 27 0 40 0
30MAR26 43.00 P 0.00 0.00 0.00 0.49 +0.02 27 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.60 +0.02 27 0 10 0
30MAR26 45.00 P 0.00 0.00 0.00 0.76 +0.03 28 0 19 0
30MAR26 46.00 P 0.00 0.00 0.00 0.91 +0.03 28 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 1.09 +0.04 28 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.29 +0.04 28 0 1 0
30MAR26 49.00 P 0.00 0.00 0.00 1.50 +0.04 28 0 1 0
30MAR26 50.00 P 1.79 1.79 1.79 1.75 +0.04 29 1 6 +1
30MAR26 52.50 P 0.00 0.00 0.00 2.47 +0.07 29 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 3.34 +0.07 29 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 4.39 +0.08 30 0 1 0
30MAR26 60.00 P 5.60 5.60 5.60 5.59 +0.16 30 1 3 +1
30MAR26 62.50 P 6.70 6.70 6.70 6.91 +0.11 31 2 2 +2
30MAR26 65.00 P 0.00 0.00 0.00 8.42 +0.15 31 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 10.04 +0.28 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 11.84 +0.25 33 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 13.35 +0.11 32 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.29 +0.08 32 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.30 +0.08 33 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.40 +0.06 34 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.53 +0.04 34 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.74 +0.05 35 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.98 +0.04 35 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.24 +0.03 36 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.54 - 36 0 0 -
30MAR26 95.00 P 0.00 0.00 0.00 32.88 - 37 0 0 -
TOTAL PUT 1,637 83,219 +373
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$ 5.41
28MAR25 2.10 C 0.00 0.00 0.00 3.31 -0.03 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 3.22 -0.02 163 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 3.12 -0.02 155 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 3.02 -0.02 147 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 2.92 -0.02 139 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 2.82 -0.02 131 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 2.72 -0.02 124 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 2.62 -0.02 117 0 118 0
28MAR25 2.90 C 0.00 0.00 0.00 2.52 -0.02 111 0 32 0
28MAR25 3.00 C 0.00 0.00 0.00 2.42 -0.02 104 0 200 0
28MAR25 3.10 C 0.00 0.00 0.00 2.32 -0.02 98 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.22 -0.02 92 0 125 0
28MAR25 3.30 C 0.00 0.00 0.00 2.12 -0.02 86 0 26 0
28MAR25 3.40 C 0.00 0.00 0.00 2.02 -0.02 80 0 185 0
28MAR25 3.50 C 0.00 0.00 0.00 1.92 -0.02 75 0 10 0
28MAR25 3.60 C 0.00 0.00 0.00 1.82 -0.02 69 0 6 0
28MAR25 3.70 C 0.00 0.00 0.00 1.72 -0.02 64 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.62 -0.02 59 0 84 0
28MAR25 3.90 C 0.00 0.00 0.00 1.52 -0.02 53 0 271 0
28MAR25 4.00 C 0.00 0.00 0.00 1.42 -0.02 48 0 200 0
28MAR25 4.10 C 0.00 0.00 0.00 1.32 -0.02 43 0 80 0
28MAR25 4.20 C 0.00 0.00 0.00 1.23 -0.02 59 0 482 0
28MAR25 4.30 C 0.00 0.00 0.00 1.13 -0.02 55 0 260 0
28MAR25 4.40 C 0.00 0.00 0.00 1.03 -0.03 50 0 231 0
28MAR25 4.50 C 0.00 0.00 0.00 0.94 -0.02 52 0 900 0
28MAR25 4.60 C 0.70 0.70 0.70 0.85 -0.03 53 10 283 -10
28MAR25 4.70 C 0.72 0.72 0.72 0.75 -0.03 47 14 316 -14
28MAR25 4.80 C 0.00 0.00 0.00 0.67 -0.03 49 0 596 0
28MAR25 4.90 C 0.00 0.00 0.00 0.59 -0.03 50 0 218 0
28MAR25 5.00 C 0.52 0.52 0.52 0.52 -0.02 51 3 370 0
28MAR25 5.25 C 0.00 0.00 0.00 0.36 -0.02 52 0 516 0
28MAR25 5.50 C 0.23 0.27 0.23 0.24 -0.02 53 24 474 0
28MAR25 5.75 C 0.18 0.18 0.18 0.16 -0.01 55 8 1,107 0
28MAR25 6.00 C 0.00 0.00 0.00 0.10 -0.01 56 0 575 0
28MAR25 6.25 C 0.06 0.06 0.06 0.06 -0.01 56 5 124 +5
28MAR25 6.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 146 0
28MAR25 6.75 C 0.00 0.00 0.00 0.02 0.00 57 0 2 0
28MAR25 7.00 C 0.02 0.02 0.02 0.01 0.00 56 15 44 +15
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 2.03 -0.02 41 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.93 -0.02 0 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.74 -0.02 51 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.64 -0.02 48 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.55 -0.02 52 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.45 -0.02 48 0 17 0
29APR25 4.10 C 0.00 0.00 0.00 1.36 -0.02 49 0 55 0
29APR25 4.20 C 0.00 0.00 0.00 1.27 -0.02 49 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.18 -0.02 49 0 15 0
29APR25 4.40 C 0.00 0.00 0.00 1.09 -0.03 48 0 15 0
29APR25 4.50 C 0.00 0.00 0.00 1.01 -0.02 49 0 208 0
29APR25 4.60 C 0.00 0.00 0.00 0.93 -0.02 49 0 131 0
29APR25 4.70 C 0.00 0.00 0.00 0.86 -0.01 50 0 29 0
29APR25 4.80 C 0.00 0.00 0.00 0.76 -0.03 45 0 108 0
29APR25 4.90 C 0.00 0.00 0.00 0.69 -0.03 45 0 155 0
29APR25 5.00 C 0.00 0.00 0.00 0.64 -0.01 48 0 264 0
29APR25 5.25 C 0.50 0.50 0.50 0.49 -0.02 48 4 677 -3
29APR25 5.50 C 0.00 0.00 0.00 0.37 -0.02 48 0 347 0
29APR25 5.75 C 0.00 0.00 0.00 0.29 -0.01 50 0 343 0
29APR25 6.00 C 0.00 0.00 0.00 0.21 -0.01 50 0 1,510 0
29APR25 6.25 C 0.00 0.00 0.00 0.15 -0.01 49 0 324 0
29APR25 6.50 C 0.00 0.00 0.00 0.11 -0.01 50 0 29 0
29APR25 6.75 C 0.00 0.00 0.00 0.08 0.00 51 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 15 0
29APR25 7.25 C 0.00 0.00 0.00 0.04 0.00 51 0 150 0
29APR25 7.50 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.02 - 52 0 0 -
29MAY25 3.40 C 0.00 0.00 0.00 2.05 -0.02 50 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 1.95 -0.02 46 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.86 -0.01 50 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.76 -0.02 46 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.67 -0.02 48 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.58 -0.02 48 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 1.49 -0.01 48 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.40 -0.02 47 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.31 -0.02 46 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.23 -0.02 47 0 7 0
29MAY25 4.40 C 0.00 0.00 0.00 1.15 -0.02 47 0 275 0
29MAY25 4.50 C 0.00 0.00 0.00 1.07 -0.02 47 0 565 0
29MAY25 4.60 C 0.00 0.00 0.00 1.00 -0.01 47 0 260 0
29MAY25 4.70 C 0.00 0.00 0.00 0.92 -0.01 46 0 24 0
29MAY25 4.80 C 0.00 0.00 0.00 0.86 -0.01 47 0 30 0
29MAY25 4.90 C 0.00 0.00 0.00 0.78 -0.02 46 0 180 0
29MAY25 5.00 C 0.00 0.00 0.00 0.71 -0.02 45 0 53 0
29MAY25 5.25 C 0.00 0.00 0.00 0.57 -0.01 45 0 224 0
29MAY25 5.50 C 0.00 0.00 0.00 0.46 -0.01 46 0 77 0
29MAY25 5.75 C 0.00 0.00 0.00 0.37 -0.01 47 0 13 0
29MAY25 6.00 C 0.00 0.00 0.00 0.29 -0.01 47 0 10 0
29MAY25 6.25 C 0.00 0.00 0.00 0.23 0.00 48 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.17 -0.01 47 0 99 0
29MAY25 6.75 C 0.00 0.00 0.00 0.13 0.00 47 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.04 - 47 0 0 -
27JUN25 2.10 C 0.00 0.00 0.00 3.34 -0.02 73 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 3.24 -0.02 67 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 3.14 -0.02 60 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 3.04 -0.02 52 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 2.94 -0.02 0 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 2.84 -0.02 0 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 2.74 -0.02 0 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 2.65 -0.02 55 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 2.55 -0.02 50 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 2.45 -0.02 46 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.35 -0.02 41 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 2.26 -0.02 49 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.16 -0.02 46 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.06 -0.03 42 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 1.97 -0.02 45 0 90 0
27JUN25 3.60 C 0.00 0.00 0.00 1.88 -0.02 47 0 30 0
27JUN25 3.70 C 0.00 0.00 0.00 1.79 -0.02 47 0 30 0
27JUN25 3.80 C 0.00 0.00 0.00 1.70 -0.02 47 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.61 -0.02 46 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.52 -0.02 45 0 1 0
27JUN25 4.10 C 0.00 0.00 0.00 1.44 -0.02 46 0 4 0
27JUN25 4.20 C 0.00 0.00 0.00 1.35 -0.02 45 0 411 0
27JUN25 4.30 C 0.00 0.00 0.00 1.27 -0.02 45 0 21 0
27JUN25 4.40 C 0.00 0.00 0.00 1.20 -0.02 46 0 50 0
27JUN25 4.50 C 0.00 0.00 0.00 1.12 -0.02 45 0 10 0
27JUN25 4.60 C 0.00 0.00 0.00 1.05 -0.02 45 0 435 0
27JUN25 4.70 C 0.00 0.00 0.00 0.98 -0.01 45 0 39 0
27JUN25 4.80 C 0.00 0.00 0.00 0.91 -0.02 45 0 114 0
27JUN25 4.90 C 0.00 0.00 0.00 0.85 -0.01 45 0 33 0
27JUN25 5.00 C 0.00 0.00 0.00 0.78 -0.03 44 0 62 0
27JUN25 5.25 C 0.00 0.00 0.00 0.65 -0.02 45 0 94 0
27JUN25 5.50 C 0.00 0.00 0.00 0.53 -0.01 45 0 341 0
27JUN25 5.75 C 0.00 0.00 0.00 0.44 0.00 46 0 217 0
27JUN25 6.00 C 0.00 0.00 0.00 0.36 0.00 46 0 82 0
27JUN25 6.25 C 0.00 0.00 0.00 0.29 -0.01 46 0 88 0
27JUN25 6.50 C 0.00 0.00 0.00 0.23 -0.01 46 0 54 0
27JUN25 6.75 C 0.00 0.00 0.00 0.18 -0.01 46 0 82 0
27JUN25 7.00 C 0.17 0.17 0.17 0.14 -0.01 46 9 11 +9
27JUN25 7.25 C 0.00 0.00 0.00 0.11 -0.01 46 0 88 0
27JUN25 7.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.07 0.00 46 0 1 0
29SEP25 2.10 C 0.00 0.00 0.00 3.36 -0.02 52 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 3.26 -0.02 43 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 3.16 -0.02 0 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 3.07 -0.02 50 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 2.97 -0.02 45 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 2.87 -0.02 39 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 2.78 -0.02 46 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 2.68 -0.02 42 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 2.59 -0.02 45 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 2.50 -0.02 46 0 23 0
29SEP25 3.10 C 0.00 0.00 0.00 2.41 -0.01 47 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 2.32 -0.01 47 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.23 -0.01 46 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.14 -0.01 46 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.05 -0.02 45 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.97 -0.01 46 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.88 -0.02 45 0 10 0
29SEP25 3.80 C 0.00 0.00 0.00 1.80 -0.02 45 0 3 0
29SEP25 3.90 C 0.00 0.00 0.00 1.72 -0.02 45 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.65 -0.01 46 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.57 -0.01 45 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.50 -0.01 46 0 115 0
29SEP25 4.30 C 0.00 0.00 0.00 1.43 -0.01 46 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.36 -0.01 46 0 136 0
29SEP25 4.50 C 0.00 0.00 0.00 1.29 -0.01 45 0 247 0
29SEP25 4.60 C 0.00 0.00 0.00 1.23 -0.01 46 0 62 0
29SEP25 4.70 C 0.00 0.00 0.00 1.14 -0.02 43 0 40 0
29SEP25 4.80 C 0.00 0.00 0.00 1.08 -0.03 43 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.04 0.00 45 0 29 0
29SEP25 5.00 C 0.00 0.00 0.00 0.97 -0.02 44 0 17 0
29SEP25 5.25 C 0.00 0.00 0.00 0.84 -0.02 44 0 89 0
29SEP25 5.50 C 0.00 0.00 0.00 0.75 +0.01 45 0 90 0
29SEP25 5.75 C 0.00 0.00 0.00 0.65 +0.01 45 0 75 0
29SEP25 6.00 C 0.55 0.55 0.55 0.55 -0.01 44 15 32 +15
29SEP25 6.25 C 0.00 0.00 0.00 0.48 -0.01 45 0 42 0
29SEP25 6.50 C 0.00 0.00 0.00 0.41 -0.01 45 0 198 0
29SEP25 6.75 C 0.00 0.00 0.00 0.36 -0.01 46 0 33 0
29SEP25 7.00 C 0.00 0.00 0.00 0.32 +0.01 46 0 40 0
29SEP25 7.25 C 0.00 0.00 0.00 0.26 0.00 45 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.22 0.00 45 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.19 0.00 45 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.20 -0.02 43 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.12 -0.02 43 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.04 -0.02 43 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.96 -0.02 43 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.89 -0.01 44 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.81 -0.02 43 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.74 -0.02 44 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.67 -0.01 44 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.60 -0.02 43 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.53 -0.02 43 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.47 -0.01 44 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.41 -0.01 44 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.35 -0.01 44 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.29 -0.01 44 0 8 0
30DEC25 4.80 C 0.00 0.00 0.00 1.23 -0.01 43 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.17 -0.01 43 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.12 -0.01 43 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.99 -0.02 43 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 0.88 -0.01 43 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.79 0.00 44 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.70 -0.01 44 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 0.62 -0.01 44 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.56 0.00 44 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.50 0.00 44 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.44 0.00 44 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.33 0.00 44 0 4 0
30DEC25 7.75 C 0.00 0.00 0.00 0.29 0.00 44 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.84 -0.01 44 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.77 -0.01 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.70 -0.02 43 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.64 -0.01 43 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.58 -0.01 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.52 -0.01 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.46 -0.01 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.39 -0.01 42 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.35 -0.01 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.28 -0.02 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.23 -0.02 42 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.13 0.00 43 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.01 -0.01 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.92 0.00 43 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.83 0.00 43 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.75 -0.01 43 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.68 -0.01 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.62 0.00 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.56 -0.01 44 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.49 -0.01 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.44 -0.01 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.40 - 43 0 0 -
TOTAL CALL 107 17,908 +17
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 189 0 30 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 172 0 300 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 157 0 157 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 143 0 474 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 130 0 451 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 123 0 435 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 117 0 32 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 105 0 303 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 100 0 75 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 84 0 18 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 110 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 217 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 535 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 66 0
28MAR25 4.20 P 0.01 0.01 0.01 0.01 0.00 59 3 510 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 484 0
28MAR25 4.40 P 0.03 0.03 0.03 0.02 0.00 58 1 175 0
28MAR25 4.50 P 0.00 0.00 0.00 0.03 0.00 58 0 276 0
28MAR25 4.60 P 0.00 0.00 0.00 0.04 0.00 57 0 458 0
28MAR25 4.70 P 0.00 0.00 0.00 0.05 0.00 56 0 564 0
28MAR25 4.80 P 0.00 0.00 0.00 0.06 -0.01 53 0 742 0
28MAR25 4.90 P 0.10 0.10 0.10 0.08 -0.01 53 3 380 0
28MAR25 5.00 P 0.00 0.00 0.00 0.11 0.00 54 0 381 0
28MAR25 5.25 P 0.00 0.00 0.00 0.20 0.00 54 0 163 0
28MAR25 5.50 P 0.00 0.00 0.00 0.33 0.00 55 0 191 0
28MAR25 5.75 P 0.00 0.00 0.00 0.50 +0.01 57 0 15 0
28MAR25 6.00 P 0.00 0.00 0.00 0.69 +0.01 58 0 16 0
28MAR25 6.25 P 0.00 0.00 0.00 0.91 +0.01 62 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.11 +0.02 54 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.35 +0.02 56 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.34 +0.02 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 0.02 0.02 0.02 0.01 0.00 47 10 18 +10
29APR25 4.00 P 0.00 0.00 0.00 0.02 0.00 50 0 5 0
29APR25 4.10 P 0.00 0.00 0.00 0.03 0.00 51 0 64 0
29APR25 4.20 P 0.05 0.05 0.05 0.04 0.00 51 5 730 +5
29APR25 4.30 P 0.00 0.00 0.00 0.05 0.00 50 0 511 0
29APR25 4.40 P 0.00 0.00 0.00 0.06 -0.01 49 0 47 0
29APR25 4.50 P 0.00 0.00 0.00 0.08 0.00 50 0 202 0
29APR25 4.60 P 0.00 0.00 0.00 0.10 0.00 50 0 2,104 0
29APR25 4.70 P 0.12 0.12 0.12 0.12 -0.01 49 35 89 +25
29APR25 4.80 P 0.00 0.00 0.00 0.15 0.00 50 0 54 0
29APR25 4.90 P 0.00 0.00 0.00 0.18 0.00 50 0 177 0
29APR25 5.00 P 0.20 0.20 0.20 0.21 0.00 49 5 428 0
29APR25 5.25 P 0.00 0.00 0.00 0.32 +0.01 50 0 136 0
29APR25 5.50 P 0.00 0.00 0.00 0.45 0.00 50 0 113 0
29APR25 5.75 P 0.00 0.00 0.00 0.61 +0.01 51 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.79 +0.01 52 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.99 +0.01 54 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.16 0.00 48 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.38 +0.01 48 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.61 +0.01 48 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.85 +0.01 48 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.09 +0.01 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.34 - 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 0.03 0.03 0.03 0.01 0.00 48 5 0 -5
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 553 0
29MAY25 4.10 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.07 0.00 48 0 89 0
29MAY25 4.30 P 0.00 0.00 0.00 0.09 +0.01 49 0 38 0
29MAY25 4.40 P 0.00 0.00 0.00 0.10 0.00 47 0 110 0
29MAY25 4.50 P 0.00 0.00 0.00 0.12 0.00 47 0 380 0
29MAY25 4.60 P 0.00 0.00 0.00 0.15 0.00 47 0 346 0
29MAY25 4.70 P 0.00 0.00 0.00 0.18 +0.01 48 0 7 0
29MAY25 4.80 P 0.00 0.00 0.00 0.21 +0.01 48 0 21 0
29MAY25 4.90 P 0.00 0.00 0.00 0.24 0.00 47 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.28 0.00 47 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.39 +0.01 47 0 15 0
29MAY25 5.50 P 0.00 0.00 0.00 0.52 +0.01 47 0 13 0
29MAY25 5.75 P 0.00 0.00 0.00 0.68 +0.01 49 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.85 +0.01 49 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.04 +0.01 50 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.25 +0.02 51 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.42 +0.01 46 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.64 +0.01 46 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.87 +0.02 46 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.11 +0.02 48 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.35 - 48 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 0.04 0.04 0.04 0.01 0.00 41 4 318 -4
27JUN25 3.60 P 0.05 0.05 0.05 0.02 0.00 44 4 616 -4
27JUN25 3.70 P 0.00 0.00 0.00 0.03 0.00 45 0 291 0
27JUN25 3.80 P 0.00 0.00 0.00 0.04 0.00 46 0 75 0
27JUN25 3.90 P 0.00 0.00 0.00 0.05 0.00 46 0 39 0
27JUN25 4.00 P 0.00 0.00 0.00 0.06 0.00 45 0 61 0
27JUN25 4.10 P 0.00 0.00 0.00 0.08 0.00 46 0 9 0
27JUN25 4.20 P 0.00 0.00 0.00 0.09 0.00 45 0 290 0
27JUN25 4.30 P 0.00 0.00 0.00 0.11 0.00 45 0 128 0
27JUN25 4.40 P 0.00 0.00 0.00 0.14 0.00 46 0 165 0
27JUN25 4.50 P 0.00 0.00 0.00 0.17 +0.01 47 0 32 0
27JUN25 4.60 P 0.00 0.00 0.00 0.19 0.00 46 0 58 0
27JUN25 4.70 P 0.00 0.00 0.00 0.22 0.00 46 0 29 0
27JUN25 4.80 P 0.00 0.00 0.00 0.26 0.00 47 0 243 0
27JUN25 4.90 P 0.00 0.00 0.00 0.30 +0.01 47 0 13 0
27JUN25 5.00 P 0.33 0.33 0.33 0.34 +0.01 47 3 145 0
27JUN25 5.25 P 0.00 0.00 0.00 0.45 0.00 47 0 340 0
27JUN25 5.50 P 0.00 0.00 0.00 0.58 0.00 46 0 32 0
27JUN25 5.75 P 0.73 0.73 0.73 0.74 +0.01 48 13 115 0
27JUN25 6.00 P 0.00 0.00 0.00 0.91 +0.01 48 0 112 0
27JUN25 6.25 P 0.00 0.00 0.00 1.09 +0.01 48 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.25 +0.01 45 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.46 +0.01 46 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.67 +0.01 45 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.89 +0.01 45 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.12 +0.01 45 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.36 +0.02 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 53 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 0.00 45 0 30 0
29SEP25 3.50 P 0.00 0.00 0.00 0.06 0.00 45 0 80 0
29SEP25 3.60 P 0.00 0.00 0.00 0.08 +0.01 46 0 67 0
29SEP25 3.70 P 0.00 0.00 0.00 0.09 0.00 45 0 30 0
29SEP25 3.80 P 0.00 0.00 0.00 0.11 +0.01 46 0 172 0
29SEP25 3.90 P 0.00 0.00 0.00 0.13 +0.01 46 0 3 0
29SEP25 4.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.17 +0.01 45 0 25 0
29SEP25 4.20 P 0.00 0.00 0.00 0.20 +0.01 46 0 21 0
29SEP25 4.30 P 0.00 0.00 0.00 0.22 +0.01 45 0 45 0
29SEP25 4.40 P 0.00 0.00 0.00 0.26 +0.01 46 0 37 0
29SEP25 4.50 P 0.00 0.00 0.00 0.30 +0.02 46 0 43 0
29SEP25 4.60 P 0.00 0.00 0.00 0.32 +0.01 45 0 36 0
29SEP25 4.70 P 0.00 0.00 0.00 0.37 +0.02 47 0 15 0
29SEP25 4.80 P 0.00 0.00 0.00 0.40 +0.01 46 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.44 +0.01 45 0 9 0
29SEP25 5.00 P 0.00 0.00 0.00 0.48 +0.01 45 0 6 0
29SEP25 5.25 P 0.00 0.00 0.00 0.60 +0.01 45 0 36 0
29SEP25 5.50 P 0.00 0.00 0.00 0.74 +0.01 46 0 77 0
29SEP25 5.75 P 0.00 0.00 0.00 0.89 +0.02 46 0 81 0
29SEP25 6.00 P 0.00 0.00 0.00 1.06 +0.02 47 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.24 +0.02 47 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.39 +0.02 45 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.58 +0.02 45 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.78 +0.02 45 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.99 +0.02 45 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.20 +0.02 45 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.42 +0.02 45 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.12 +0.01 44 0 3 0
30DEC25 3.70 P 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.16 +0.01 44 0 1 0
30DEC25 3.90 P 0.00 0.00 0.00 0.18 0.00 44 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.20 0.00 43 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.26 +0.01 44 0 308 0
30DEC25 4.30 P 0.00 0.00 0.00 0.29 +0.01 43 0 7 0
30DEC25 4.40 P 0.00 0.00 0.00 0.33 0.00 44 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.37 +0.01 44 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.41 +0.01 45 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.44 0.00 44 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.49 +0.01 44 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.53 0.00 44 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.57 +0.02 44 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.70 +0.01 44 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.83 +0.01 44 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.98 +0.01 44 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.14 +0.01 44 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.32 +0.01 45 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.47 +0.01 44 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.65 +0.01 43 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.85 +0.02 44 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.05 +0.02 44 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.25 +0.01 43 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.47 +0.02 44 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.27 +0.01 44 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.29 0.00 43 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.40 0.00 43 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.44 0.00 44 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.48 0.00 44 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.52 0.00 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.56 0.00 43 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.60 +0.01 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.65 +0.02 43 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.78 +0.02 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.91 +0.01 43 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.06 +0.01 43 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.22 0.00 44 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.39 +0.01 44 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.55 +0.02 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.73 +0.02 43 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.92 +0.02 43 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.12 +0.02 43 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.32 +0.02 43 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.52 - 43 0 0 -
TOTAL PUT 91 20,065 +27
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$ 140.00
07MAR25 105.00 C 0.00 0.00 0.00 35.00 -0.80 0 0 0 -1
07MAR25 107.50 C 0.00 0.00 0.00 32.50 -0.81 0 0 0 0
07MAR25 110.00 C 0.00 0.00 0.00 30.00 -0.81 0 0 0 -40
07MAR25 112.50 C 0.00 0.00 0.00 27.50 -0.81 0 0 0 0
07MAR25 115.00 C 27.00 27.00 24.50 25.00 -0.81 0 6 0 -6
07MAR25 117.50 C 25.80 25.80 24.50 22.50 -0.80 0 6 0 -10
07MAR25 120.00 C 19.35 22.60 19.35 20.00 -0.81 0 6 0 -40
07MAR25 122.50 C 16.00 22.00 15.50 17.50 -0.81 0 14 0 -11
07MAR25 125.00 C 12.87 15.90 12.87 15.00 -0.81 0 6 0 -141
07MAR25 127.50 C 13.20 17.08 13.20 12.50 -0.90 0 12 0 -257
07MAR25 130.00 C 8.20 15.80 8.10 10.00 -1.16 0 110 0 -1,416
07MAR25 132.50 C 6.90 12.00 5.70 7.50 -0.80 0 54 0 -1,457
07MAR25 135.00 C 3.80 10.01 3.10 5.00 -1.03 0 430 0 -1,174
07MAR25 137.50 C 2.10 8.16 1.41 2.50 -1.56 0 1,014 0 -739
07MAR25 140.00 C 0.90 5.90 0.35 0.00 -2.50 0 4,914 439 -1,365
07MAR25 142.50 C 0.45 3.35 0.01 0.00 -1.37 0 4,130 926 +279
07MAR25 145.00 C 0.08 1.50 0.01 0.00 -0.65 0 2,845 1,172 +444
07MAR25 147.50 C 0.06 0.65 0.01 0.00 -0.26 0 1,412 642 +213
07MAR25 150.00 C 0.09 0.21 0.01 0.00 -0.10 0 406 752 +98
07MAR25 152.50 C 0.02 0.04 0.02 0.00 -0.03 0 19 301 +8
07MAR25 155.00 C 0.04 0.04 0.01 0.00 -0.01 0 12 303 -3
07MAR25 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
07MAR25 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
07MAR25 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
07MAR25 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
07MAR25 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
07MAR25 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
07MAR25 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
07MAR25 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
07MAR25 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
07MAR25 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
07MAR25 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
07MAR25 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
07MAR25 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
07MAR25 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
14MAR25 105.00 C 0.00 0.00 0.00 35.08 -0.81 0 0 0 0
14MAR25 107.50 C 0.00 0.00 0.00 32.58 -0.82 0 0 0 0
14MAR25 110.00 C 0.00 0.00 0.00 30.09 -0.81 60 0 0 0
14MAR25 112.50 C 0.00 0.00 0.00 27.59 -0.82 52 0 0 0
14MAR25 115.00 C 0.00 0.00 0.00 25.11 -0.81 57 0 0 0
14MAR25 117.50 C 0.00 0.00 0.00 22.63 -0.82 55 0 0 0
14MAR25 120.00 C 0.00 0.00 0.00 20.18 -0.83 56 0 1 0
14MAR25 122.50 C 0.00 0.00 0.00 17.77 -0.83 56 0 0 0
14MAR25 125.00 C 0.00 0.00 0.00 15.42 -0.84 56 0 3 0
14MAR25 127.50 C 13.23 13.23 13.23 13.23 -0.77 57 1 237 0
14MAR25 130.00 C 9.17 14.34 9.17 11.37 -0.48 62 28 823 +11
14MAR25 132.50 C 11.75 11.75 9.40 9.08 -0.80 56 18 1,056 +1
14MAR25 135.00 C 6.20 11.00 5.70 7.30 -0.93 56 129 1,132 +17
14MAR25 137.50 C 4.40 7.89 4.33 5.69 -0.80 55 203 279 +29
14MAR25 140.00 C 3.75 8.20 3.45 4.40 -0.74 56 1,704 1,413 +657
14MAR25 142.50 C 2.70 6.36 2.40 3.34 -0.64 56 2,128 430 +74
14MAR25 145.00 C 2.05 5.32 1.93 2.47 -0.53 57 2,054 909 +364
14MAR25 147.50 C 1.60 4.03 1.50 1.75 -0.45 56 1,290 534 +389
14MAR25 150.00 C 1.34 3.38 1.12 1.21 -0.37 56 1,424 728 +466
14MAR25 152.50 C 0.83 2.62 0.83 0.82 -0.29 56 774 704 +267
14MAR25 155.00 C 0.89 2.05 0.81 0.54 - 56 482 238 -
14MAR25 157.50 C 0.67 1.60 0.61 0.34 - 56 89 82 -
14MAR25 160.00 C 0.72 1.14 0.68 0.21 - 56 72 59 -
14MAR25 162.50 C 0.41 0.68 0.32 0.13 - 56 242 241 -
28MAR25 45.00 C 95.64 95.64 95.38 95.10 -0.81 0 301 1,812 -100
28MAR25 46.00 C 0.00 0.00 0.00 94.11 -0.80 142 0 1,719 0
28MAR25 47.00 C 0.00 0.00 0.00 93.17 -0.74 179 0 7,106 0
28MAR25 48.00 C 0.00 0.00 0.00 92.11 -0.81 0 0 126 0
28MAR25 49.00 C 0.00 0.00 0.00 91.11 -0.81 0 0 272 0
28MAR25 50.00 C 0.00 0.00 0.00 90.12 -0.80 134 0 62 0
28MAR25 52.50 C 0.00 0.00 0.00 87.62 -0.81 0 0 10 0
28MAR25 55.00 C 0.00 0.00 0.00 85.13 -0.80 118 0 95 0
28MAR25 57.50 C 0.00 0.00 0.00 82.63 -0.81 0 0 30 0
28MAR25 60.00 C 80.00 80.00 80.00 80.00 -0.94 0 1 12,284 0
28MAR25 62.50 C 0.00 0.00 0.00 77.64 -0.81 0 0 62 0
28MAR25 65.00 C 0.00 0.00 0.00 75.15 -0.81 82 0 146 0
28MAR25 67.50 C 0.00 0.00 0.00 72.66 -0.80 95 0 458 0
28MAR25 70.00 C 0.00 0.00 0.00 70.16 -0.81 0 0 804 0
28MAR25 72.50 C 0.00 0.00 0.00 67.67 -0.81 84 0 3,497 0
28MAR25 75.00 C 0.00 0.00 0.00 65.17 -0.81 0 0 3,703 0
28MAR25 77.50 C 0.00 0.00 0.00 62.68 -0.81 72 350 3,705 -350
28MAR25 80.00 C 0.00 0.00 0.00 60.33 -0.66 108 0 6,301 0
28MAR25 82.50 C 58.50 62.00 58.50 57.69 -0.81 0 5 11,283 0
28MAR25 85.00 C 0.00 0.00 0.00 55.20 -0.81 66 0 9,110 0
28MAR25 87.50 C 0.00 0.00 0.00 52.70 -0.81 0 0 6,237 0
28MAR25 90.00 C 0.00 0.00 0.00 50.44 -0.51 94 0 14,107 0
28MAR25 92.50 C 0.00 0.00 0.00 47.71 -0.81 0 0 11,240 0
28MAR25 95.00 C 46.46 46.46 46.46 45.22 -0.86 47 1 24,488 -1
28MAR25 97.50 C 0.00 0.00 0.00 42.73 -0.81 50 0 4,831 0
28MAR25 100.00 C 38.72 46.00 38.53 40.60 -0.59 80 66 18,788 -1
28MAR25 102.50 C 0.00 0.00 0.00 37.76 -0.96 51 0 7,920 0
28MAR25 105.00 C 38.00 38.00 35.80 35.88 -0.49 79 4 6,487 0
28MAR25 107.50 C 36.62 36.62 33.50 33.38 -0.51 73 3 23,370 -2
28MAR25 110.00 C 32.00 36.00 30.00 30.63 -1.22 61 100 10,758 -37
28MAR25 112.50 C 30.60 30.60 30.60 28.00 -0.78 52 4 4,227 0
28MAR25 115.00 C 28.91 29.39 25.64 25.74 -0.29 54 205 6,783 +23
28MAR25 117.50 C 23.10 23.10 23.10 23.55 -0.53 56 1 1,922 -1
28MAR25 120.00 C 18.80 26.00 18.80 21.27 -0.24 55 145 10,331 -140
28MAR25 122.50 C 20.00 20.00 19.10 19.10 -0.43 54 3 1,969 -2
28MAR25 125.00 C 14.95 21.38 14.95 16.65 -0.80 49 269 7,879 -252
28MAR25 127.50 C 13.40 19.00 13.40 14.70 -0.60 49 146 3,033 -116
28MAR25 130.00 C 11.00 17.66 11.00 12.87 -0.64 50 136 7,531 -7
28MAR25 132.50 C 9.77 15.50 9.55 11.22 -0.43 50 41 6,276 +6
28MAR25 135.00 C 8.20 13.00 8.12 9.51 -0.70 49 401 4,578 -135
28MAR25 137.50 C 7.98 11.80 7.00 8.35 -0.42 51 162 4,752 -36
28MAR25 140.00 C 6.00 10.60 5.82 7.11 -0.39 51 2,035 18,832 +80
28MAR25 142.50 C 5.00 9.20 4.99 6.16 -0.35 53 912 5,352 +109
28MAR25 145.00 C 4.21 8.15 4.17 5.14 -0.33 53 1,602 6,052 -6
28MAR25 147.50 C 3.66 7.13 3.60 4.24 -0.30 52 516 4,430 -19
28MAR25 150.00 C 3.00 6.20 3.00 3.48 -0.25 52 3,172 14,449 -194
28MAR25 152.50 C 2.91 5.39 2.56 2.83 -0.21 52 1,024 2,108 +291
28MAR25 155.00 C 2.03 4.71 2.03 2.28 -0.18 52 1,882 2,942 +403
28MAR25 157.50 C 1.85 3.98 1.85 1.82 -0.15 52 702 1,410 +131
28MAR25 160.00 C 1.55 3.55 1.43 1.44 -0.13 52 2,066 9,390 +936
28MAR25 162.50 C 1.30 3.00 1.30 1.14 -0.10 52 337 725 +221
28MAR25 165.00 C 1.08 2.59 1.08 0.89 -0.08 52 801 736 +113
28MAR25 167.50 C 0.99 2.09 0.99 0.69 -0.06 52 108 404 0
28MAR25 170.00 C 0.88 2.03 0.88 0.53 -0.05 52 389 2,206 +228
28MAR25 172.50 C 1.30 1.30 1.30 0.41 -0.04 52 1 282 0
28MAR25 175.00 C 0.65 1.60 0.65 0.31 -0.03 52 47 332 +29
28MAR25 177.50 C 1.00 1.00 1.00 0.23 -0.03 52 1 263 +1
28MAR25 180.00 C 0.45 1.25 0.45 0.17 -0.02 52 716 10,025 -384
28MAR25 182.50 C 1.06 1.06 1.06 0.13 -0.02 52 5 266 0
28MAR25 185.00 C 0.44 0.95 0.44 0.10 -0.01 52 93 416 +64
28MAR25 187.50 C 0.36 0.55 0.36 0.07 -0.01 52 7 40 -5
28MAR25 190.00 C 0.50 0.73 0.46 0.06 0.00 53 10 384 +7
28MAR25 192.50 C 0.58 0.58 0.58 0.04 -0.01 52 1 73 +1
28MAR25 195.00 C 0.00 0.00 0.00 0.03 0.00 52 0 284 0
28MAR25 197.50 C 0.00 0.00 0.00 0.02 0.00 52 0 20 0
28MAR25 200.00 C 0.33 0.52 0.23 0.01 0.00 50 95 2,548 +25
29APR25 55.00 C 0.00 0.00 0.00 85.32 -0.81 67 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 82.83 -0.81 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 80.35 -0.80 65 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 77.86 -0.81 0 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 75.38 -0.80 61 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 72.89 -0.81 0 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 70.41 -0.80 56 0 30 0
29APR25 72.50 C 0.00 0.00 0.00 67.92 -0.81 0 0 40 0
29APR25 75.00 C 0.00 0.00 0.00 65.44 -0.80 52 0 60 0
29APR25 77.50 C 0.00 0.00 0.00 62.95 -0.81 37 0 360 0
29APR25 80.00 C 62.46 62.46 62.46 60.47 -0.81 48 10 1,306 0
29APR25 82.50 C 0.00 0.00 0.00 57.99 -0.80 48 0 3,502 0
29APR25 85.00 C 0.00 0.00 0.00 55.51 -0.80 47 0 2,059 0
29APR25 87.50 C 0.00 0.00 0.00 53.03 -0.81 46 0 2,641 0
29APR25 90.00 C 0.00 0.00 0.00 50.57 -0.80 47 0 1,988 0
29APR25 92.50 C 0.00 0.00 0.00 48.11 -0.79 47 0 939 0
29APR25 95.00 C 0.00 0.00 0.00 45.66 -0.79 47 0 976 0
29APR25 97.50 C 0.00 0.00 0.00 43.23 -0.78 47 0 6,831 0
29APR25 100.00 C 0.00 0.00 0.00 40.82 -0.50 47 0 4,826 0
29APR25 102.50 C 0.00 0.00 0.00 38.44 -0.76 47 0 452 0
29APR25 105.00 C 0.00 0.00 0.00 36.09 -0.75 47 0 1,229 0
29APR25 107.50 C 0.00 0.00 0.00 33.78 -0.73 47 0 913 0
29APR25 110.00 C 32.00 32.00 31.50 31.52 -0.71 47 2 5,809 0
29APR25 112.50 C 30.80 30.80 30.80 29.32 -0.69 47 1 685 -1
29APR25 115.00 C 28.80 31.70 28.80 27.17 +0.04 47 20 18,542 -12
29APR25 117.50 C 0.00 0.00 0.00 25.10 -0.64 47 0 772 0
29APR25 120.00 C 24.01 24.01 22.27 22.97 -0.37 46 7 2,201 +1
29APR25 122.50 C 0.00 0.00 0.00 21.13 -0.18 47 0 2,687 0
29APR25 125.00 C 22.69 22.69 20.62 19.00 -0.49 45 2 1,464 0
29APR25 127.50 C 20.60 20.60 20.60 17.51 -0.38 46 1 1,971 -1
29APR25 130.00 C 14.20 20.00 14.20 15.70 -0.31 45 92 5,509 -9
29APR25 132.50 C 13.26 14.85 13.26 14.06 -0.46 45 139 1,639 -61
29APR25 135.00 C 11.87 16.30 11.87 12.68 -0.38 45 200 2,234 +41
29APR25 137.50 C 10.43 14.80 10.11 11.58 -0.21 46 86 2,018 -20
29APR25 140.00 C 9.00 13.65 9.00 10.60 -0.05 48 930 4,550 -23
29APR25 142.50 C 9.20 12.00 8.71 9.52 -0.08 48 773 1,967 +415
29APR25 145.00 C 7.10 11.53 7.10 8.54 -0.05 48 455 2,778 +128
29APR25 147.50 C 7.23 10.31 6.70 7.57 -0.23 48 226 1,033 +96
29APR25 150.00 C 5.80 9.32 5.72 6.68 -0.21 48 1,182 2,824 +130
29APR25 152.50 C 5.42 8.35 5.28 5.87 -0.19 48 208 447 -71
29APR25 155.00 C 4.92 7.80 4.87 5.15 -0.16 48 521 954 +168
29APR25 157.50 C 4.46 7.06 4.46 4.50 -0.14 48 303 654 +119
29APR25 160.00 C 3.95 6.50 3.89 3.92 -0.12 48 701 1,044 +263
29APR25 162.50 C 3.69 6.02 3.69 3.41 -0.10 48 210 536 +114
29APR25 165.00 C 4.56 4.56 4.00 2.96 -0.08 48 10 227 +5
29APR25 167.50 C 3.00 4.36 3.00 2.55 -0.08 47 88 161 +68
29APR25 170.00 C 2.80 4.60 2.80 2.20 -0.06 47 647 1,240 +120
29APR25 172.50 C 4.07 4.07 3.60 1.89 -0.05 47 13 151 -2
29APR25 175.00 C 0.00 0.00 0.00 1.62 -0.04 47 0 85 0
29APR25 177.50 C 2.97 2.97 2.97 1.39 -0.03 47 1 304 0
29APR25 180.00 C 1.88 3.29 1.88 1.18 -0.03 47 81 207 -13
29APR25 182.50 C 1.66 2.50 1.66 1.01 -0.02 47 6 86 +4
29APR25 185.00 C 2.78 2.78 2.60 0.86 -0.01 47 4 43 -4
29APR25 187.50 C 2.00 2.00 2.00 0.73 -0.01 47 5 387 +5
29APR25 190.00 C 0.00 0.00 0.00 0.61 -0.02 47 0 33 0
29APR25 192.50 C 1.41 1.41 1.41 0.52 -0.01 47 1 121 0
29APR25 195.00 C 1.66 1.66 1.66 0.44 0.00 47 4 5 +4
29APR25 197.50 C 0.00 0.00 0.00 0.37 0.00 47 0 90 0
29APR25 200.00 C 1.20 1.84 1.20 0.31 0.00 47 50 902 +14
29MAY25 65.00 C 0.00 0.00 0.00 75.59 -0.81 0 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 73.12 -0.80 50 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 70.64 -0.81 46 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 68.17 -0.80 48 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 65.70 -0.80 47 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 63.23 -0.80 47 0 1 0
29MAY25 80.00 C 0.00 0.00 0.00 60.77 -0.80 47 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 58.32 -0.79 47 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 55.88 -0.78 47 0 286 0
29MAY25 87.50 C 0.00 0.00 0.00 53.45 -0.77 47 0 122 0
29MAY25 90.00 C 0.00 0.00 0.00 51.04 -0.76 47 0 716 0
29MAY25 92.50 C 49.00 49.00 49.00 48.64 -0.75 47 20 699 0
29MAY25 95.00 C 0.00 0.00 0.00 46.28 -0.73 47 0 1,119 0
29MAY25 97.50 C 0.00 0.00 0.00 43.94 -0.71 47 0 1,071 0
29MAY25 100.00 C 0.00 0.00 0.00 41.64 -0.69 47 0 578 0
29MAY25 102.50 C 0.00 0.00 0.00 39.38 -0.66 47 0 652 0
29MAY25 105.00 C 0.00 0.00 0.00 37.16 -0.64 47 0 1,444 0
29MAY25 107.50 C 0.00 0.00 0.00 35.00 -0.60 47 0 192 0
29MAY25 110.00 C 0.00 0.00 0.00 32.89 -0.57 47 0 194 0
29MAY25 112.50 C 0.00 0.00 0.00 30.84 -0.54 47 0 283 0
29MAY25 115.00 C 0.00 0.00 0.00 28.86 -0.50 47 0 441 0
29MAY25 117.50 C 0.00 0.00 0.00 26.94 -0.46 47 0 501 0
29MAY25 120.00 C 25.33 25.40 25.33 25.10 -0.42 47 2 814 +1
29MAY25 122.50 C 0.00 0.00 0.00 23.34 -0.38 47 0 755 0
29MAY25 125.00 C 23.99 23.99 23.99 21.65 -0.34 47 1 613 0
29MAY25 127.50 C 20.75 21.00 20.75 20.04 -0.30 47 63 795 +48
29MAY25 130.00 C 16.50 20.00 15.08 18.13 -0.08 45 37 1,586 -6
29MAY25 132.50 C 0.00 0.00 0.00 16.72 -0.29 46 0 827 0
29MAY25 135.00 C 14.49 15.34 14.49 15.51 -0.15 46 147 2,837 +65
29MAY25 137.50 C 16.50 16.50 16.50 14.23 -0.19 46 5 1,372 0
29MAY25 140.00 C 11.81 16.33 11.68 13.06 -0.29 46 132 11,462 +28
29MAY25 142.50 C 12.48 13.41 12.12 12.12 +0.02 47 14 245 -10
29MAY25 145.00 C 10.18 14.00 9.90 11.24 -0.14 48 183 583 +28
29MAY25 147.50 C 9.39 11.60 9.39 10.34 -0.05 48 30 1,257 0
29MAY25 150.00 C 8.57 12.05 8.42 9.42 -0.02 48 923 3,680 +737
29MAY25 152.50 C 7.90 10.52 7.90 8.55 -0.01 48 51 1,036 +40
29MAY25 155.00 C 7.30 9.49 7.30 7.75 +0.01 48 45 283 +8
29MAY25 157.50 C 9.51 9.51 7.78 7.01 +0.02 48 181 433 -29
29MAY25 160.00 C 6.50 8.67 6.50 6.34 +0.04 48 145 10,127 +3
29MAY25 162.50 C 0.00 0.00 0.00 5.72 +0.05 48 0 57 0
29MAY25 165.00 C 0.00 0.00 0.00 5.15 +0.06 48 0 166 0
29MAY25 167.50 C 0.00 0.00 0.00 4.63 +0.06 48 0 77 0
29MAY25 170.00 C 4.80 6.00 4.80 4.16 +0.07 48 4 79 +4
29MAY25 172.50 C 5.00 5.00 5.00 3.73 +0.07 48 1 32 +1
29MAY25 175.00 C 0.00 0.00 0.00 3.34 +0.07 47 0 54 0
29MAY25 177.50 C 0.00 0.00 0.00 2.99 +0.07 47 0 63 0
29MAY25 180.00 C 4.60 4.60 4.10 2.67 +0.07 47 6 768 +2
29MAY25 182.50 C 0.00 0.00 0.00 2.39 +0.08 47 0 66 0
29MAY25 185.00 C 0.00 0.00 0.00 2.13 +0.08 47 0 53 0
29MAY25 187.50 C 3.30 3.30 3.30 1.90 +0.08 47 1 3 +1
29MAY25 190.00 C 0.00 0.00 0.00 1.69 +0.08 47 0 2 0
29MAY25 192.50 C 0.00 0.00 0.00 1.50 +0.07 47 0 0 0
29MAY25 195.00 C 0.00 0.00 0.00 1.33 +0.07 47 0 259 0
29MAY25 197.50 C 0.00 0.00 0.00 1.18 +0.06 47 0 40 0
29MAY25 200.00 C 3.00 3.00 3.00 1.05 +0.06 47 6 396 +6
27JUN25 49.00 C 0.00 0.00 0.00 91.52 -0.80 63 0 142 0
27JUN25 50.00 C 0.00 0.00 0.00 90.53 -0.80 61 0 25 0
27JUN25 52.50 C 0.00 0.00 0.00 88.05 -0.81 0 0 52 0
27JUN25 55.00 C 0.00 0.00 0.00 85.58 -0.80 51 0 42 0
27JUN25 57.50 C 0.00 0.00 0.00 83.11 -0.80 54 0 10 0
27JUN25 60.00 C 0.00 0.00 0.00 80.63 -0.81 0 0 85 0
27JUN25 62.50 C 0.00 0.00 0.00 78.16 -0.80 46 0 110 0
27JUN25 65.00 C 0.00 0.00 0.00 75.69 -0.80 47 0 544 0
27JUN25 67.50 C 0.00 0.00 0.00 73.22 -0.80 47 0 68 0
27JUN25 70.00 C 0.00 0.00 0.00 70.75 -0.80 46 0 112 0
27JUN25 72.50 C 0.00 0.00 0.00 68.28 -0.80 45 0 85 0
27JUN25 75.00 C 0.00 0.00 0.00 66.25 -0.37 65 0 1,120 0
27JUN25 77.50 C 0.00 0.00 0.00 63.89 -0.27 65 0 4,794 0
27JUN25 80.00 C 59.07 61.00 59.07 61.00 -0.71 50 12 6,123 0
27JUN25 82.50 C 0.00 0.00 0.00 58.48 -0.86 45 0 7,462 0
27JUN25 85.00 C 0.00 0.00 0.00 56.07 -0.77 46 0 6,027 0
27JUN25 87.50 C 0.00 0.00 0.00 53.66 -0.77 46 0 3,372 0
27JUN25 90.00 C 54.60 56.90 52.00 51.28 -0.97 46 145 5,789 -100
27JUN25 92.50 C 0.00 0.00 0.00 48.92 -0.75 45 0 11,544 0
27JUN25 95.00 C 0.00 0.00 0.00 46.77 -0.57 48 0 7,938 0
27JUN25 97.50 C 0.00 0.00 0.00 44.31 -0.71 46 0 2,018 0
27JUN25 100.00 C 43.00 43.00 43.00 42.23 -1.81 47 4 18,927 0
27JUN25 102.50 C 0.00 0.00 0.00 39.86 -0.73 46 0 1,050 0
27JUN25 105.00 C 37.40 37.40 37.40 37.81 -0.36 46 1 7,981 0
27JUN25 107.50 C 0.00 0.00 0.00 35.60 -0.62 46 0 1,435 0
27JUN25 110.00 C 0.00 0.00 0.00 33.52 -0.53 45 0 14,367 0
27JUN25 112.50 C 0.00 0.00 0.00 31.58 -0.57 46 0 1,343 0
27JUN25 115.00 C 0.00 0.00 0.00 29.68 -0.51 46 0 957 0
27JUN25 117.50 C 0.00 0.00 0.00 27.84 -0.49 46 0 722 0
27JUN25 120.00 C 0.00 0.00 0.00 25.72 +0.03 44 0 6,954 0
27JUN25 122.50 C 24.86 24.86 24.86 24.37 -0.42 46 2 2,098 0
27JUN25 125.00 C 24.50 24.99 24.50 22.70 +0.06 46 26 2,828 -26
27JUN25 127.50 C 0.00 0.00 0.00 21.18 -0.34 46 0 621 0
27JUN25 130.00 C 19.30 22.00 19.00 19.46 -0.58 45 12 6,701 +3
27JUN25 132.50 C 0.00 0.00 0.00 18.05 -0.26 45 0 845 0
27JUN25 135.00 C 20.00 20.00 20.00 16.77 -0.28 45 2 3,635 -2
27JUN25 137.50 C 14.80 14.80 14.80 15.62 -0.16 45 62 906 0
27JUN25 140.00 C 13.73 17.20 13.73 14.52 -0.10 46 335 12,389 +244
27JUN25 142.50 C 12.08 14.86 12.08 13.59 -0.08 46 326 1,888 +261
27JUN25 145.00 C 12.85 12.95 12.85 12.64 -0.21 47 7 7,234 -3
27JUN25 147.50 C 11.37 13.00 10.70 11.72 -0.05 47 65 392 -6
27JUN25 150.00 C 10.62 13.70 10.14 10.81 -0.12 47 93 3,168 +31
27JUN25 152.50 C 10.32 10.50 10.32 9.90 -0.11 47 3 459 +2
27JUN25 155.00 C 8.82 11.02 8.82 9.08 -0.07 46 65 394 0
27JUN25 157.50 C 9.82 10.41 9.82 8.35 -0.07 46 72 458 +72
27JUN25 160.00 C 7.62 10.50 7.62 7.62 -0.07 46 186 1,861 -47
27JUN25 162.50 C 7.69 8.64 7.69 6.95 -0.03 46 46 127 +18
27JUN25 165.00 C 8.40 9.20 7.80 6.39 -0.02 46 38 356 0
27JUN25 167.50 C 7.71 7.71 7.71 5.82 -0.02 46 30 82 0
27JUN25 170.00 C 6.00 8.15 5.77 5.26 -0.02 46 28 1,201 -1
27JUN25 172.50 C 7.78 7.81 7.78 4.83 0.00 46 177 209 +166
27JUN25 175.00 C 5.56 7.37 5.56 4.41 +0.01 46 1,189 4,174 +1,189
27JUN25 177.50 C 5.20 6.97 5.20 3.98 0.00 46 283 322 +282
27JUN25 180.00 C 5.36 5.36 5.36 3.61 +0.02 46 1 167 0
27JUN25 182.50 C 0.00 0.00 0.00 3.30 +0.02 46 0 68 0
27JUN25 185.00 C 5.38 5.38 4.58 2.99 +0.02 46 3 517 +1
27JUN25 187.50 C 0.00 0.00 0.00 2.69 +0.03 46 0 30 0
27JUN25 190.00 C 0.00 0.00 0.00 2.44 +0.03 46 0 340 0
27JUN25 192.50 C 0.00 0.00 0.00 2.23 +0.03 46 0 31 0
27JUN25 195.00 C 0.00 0.00 0.00 2.01 +0.03 46 0 29 0
27JUN25 197.50 C 4.40 4.40 4.40 1.80 +0.04 46 2 27 +2
27JUN25 200.00 C 3.50 4.00 3.50 1.63 +0.03 46 162 1,495 +149
29SEP25 55.00 C 0.00 0.00 0.00 85.58 -0.81 0 0 4 0
29SEP25 57.50 C 0.00 0.00 0.00 83.11 -0.80 41 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 80.65 -0.80 45 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 78.18 -0.80 44 0 1 0
29SEP25 65.00 C 0.00 0.00 0.00 75.72 -0.80 44 0 2 0
29SEP25 67.50 C 0.00 0.00 0.00 73.27 -0.79 44 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 70.84 -0.78 44 0 9 0
29SEP25 72.50 C 0.00 0.00 0.00 68.41 -0.77 44 0 0 0
29SEP25 75.00 C 66.00 68.99 66.00 66.25 -0.52 49 14 1,673 0
29SEP25 77.50 C 0.00 0.00 0.00 63.89 -0.48 49 0 661 0
29SEP25 80.00 C 0.00 0.00 0.00 61.28 -0.73 44 0 746 0
29SEP25 82.50 C 63.00 63.00 63.00 58.96 -0.70 44 1 375 0
29SEP25 85.00 C 0.00 0.00 0.00 56.67 -0.70 44 0 588 0
29SEP25 87.50 C 0.00 0.00 0.00 55.23 +0.14 51 0 1,641 0
29SEP25 90.00 C 0.00 0.00 0.00 52.22 -0.65 44 0 10,909 0
29SEP25 92.50 C 0.00 0.00 0.00 50.04 -0.64 44 0 1,758 0
29SEP25 95.00 C 52.00 52.00 52.00 47.95 -0.58 44 1 2,787 -1
29SEP25 97.50 C 0.00 0.00 0.00 45.88 -0.57 44 0 3,261 0
29SEP25 100.00 C 0.00 0.00 0.00 43.85 -0.53 44 0 3,645 0
29SEP25 102.50 C 0.00 0.00 0.00 41.91 -0.51 44 0 1,201 0
29SEP25 105.00 C 40.10 40.20 40.10 39.98 -0.50 44 2 2,178 -2
29SEP25 107.50 C 0.00 0.00 0.00 38.14 -0.42 44 0 937 0
29SEP25 110.00 C 36.98 36.98 36.98 36.31 -0.29 44 45 2,265 0
29SEP25 112.50 C 0.00 0.00 0.00 34.59 -0.41 44 0 1,744 0
29SEP25 115.00 C 0.00 0.00 0.00 32.89 -0.27 44 0 764 0
29SEP25 117.50 C 0.00 0.00 0.00 31.32 -0.33 44 0 833 0
29SEP25 120.00 C 31.00 32.00 29.70 29.17 -0.53 42 88 4,789 -43
29SEP25 122.50 C 28.50 28.50 28.50 28.22 -0.24 44 1,001 1,374 +830
29SEP25 125.00 C 0.00 0.00 0.00 26.80 -0.24 44 0 2,124 0
29SEP25 127.50 C 0.00 0.00 0.00 25.39 -0.23 44 0 3,411 0
29SEP25 130.00 C 0.00 0.00 0.00 23.81 -0.39 44 0 2,131 0
29SEP25 132.50 C 0.00 0.00 0.00 22.59 -0.15 44 0 1,065 0
29SEP25 135.00 C 0.00 0.00 0.00 21.42 -0.11 44 0 4,300 0
29SEP25 137.50 C 18.50 22.20 18.50 20.31 -0.11 44 4 839 0
29SEP25 140.00 C 20.00 20.00 20.00 19.34 0.00 44 3 1,114 -3
29SEP25 142.50 C 18.27 18.27 18.21 18.41 +0.08 45 128 242 +56
29SEP25 145.00 C 20.00 20.00 19.80 17.41 +0.10 45 5 969 -2
29SEP25 147.50 C 17.60 17.60 17.60 16.53 +0.08 45 10 295 0
29SEP25 150.00 C 14.90 18.00 14.90 15.69 +0.09 45 297 6,766 +271
29SEP25 152.50 C 0.00 0.00 0.00 14.83 0.00 45 0 237 0
29SEP25 155.00 C 14.02 14.39 14.02 13.96 +0.01 45 600 1,894 +570
29SEP25 157.50 C 0.00 0.00 0.00 13.09 +0.01 45 0 149 0
29SEP25 160.00 C 13.88 14.80 13.50 12.33 +0.05 45 6 330 +3
29SEP25 162.50 C 0.00 0.00 0.00 11.64 +0.05 45 0 1 0
29SEP25 165.00 C 0.00 0.00 0.00 10.95 +0.06 45 0 145 0
29SEP25 167.50 C 0.00 0.00 0.00 10.26 +0.06 45 0 1 0
29SEP25 170.00 C 10.86 11.03 10.66 9.60 +0.08 45 111 2,041 -40
29SEP25 172.50 C 10.38 10.54 10.19 9.07 +0.09 45 41 49 +9
29SEP25 175.00 C 9.80 10.08 9.75 8.53 +0.09 45 39 73 +21
29SEP25 177.50 C 9.37 9.74 9.32 8.00 +0.09 45 81 81 +80
29SEP25 180.00 C 9.80 9.80 8.93 7.47 +0.10 45 142 770 -23
29SEP25 182.50 C 8.90 8.94 8.55 7.00 +0.10 45 119 77 +76
29SEP25 185.00 C 8.54 8.67 8.20 6.60 +0.10 45 94 89 +63
29SEP25 187.50 C 8.19 8.22 7.81 6.20 +0.11 45 103 314 +31
29SEP25 190.00 C 7.70 7.89 7.51 5.80 +0.11 45 282 856 +10
29SEP25 192.50 C 0.00 0.00 0.00 5.40 +0.11 45 0 0 0
29SEP25 195.00 C 0.00 0.00 0.00 5.06 +0.11 45 0 0 0
29SEP25 197.50 C 0.00 0.00 0.00 4.77 +0.11 45 0 0 0
29SEP25 200.00 C 0.00 0.00 0.00 4.48 +0.12 45 0 94 0
30DEC25 55.00 C 0.00 0.00 0.00 85.61 -0.79 43 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 83.17 -0.79 43 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 80.75 -0.78 43 0 168 0
30DEC25 62.50 C 0.00 0.00 0.00 78.36 -0.78 43 0 44 0
30DEC25 65.00 C 0.00 0.00 0.00 76.02 -0.76 43 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 73.69 -0.76 43 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 71.39 -0.74 43 0 48 0
30DEC25 72.50 C 0.00 0.00 0.00 69.10 -0.74 43 0 1 0
30DEC25 75.00 C 0.00 0.00 0.00 66.85 -0.71 43 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 64.63 -0.70 43 0 2 0
30DEC25 80.00 C 0.00 0.00 0.00 63.51 -0.48 51 0 203 0
30DEC25 82.50 C 0.00 0.00 0.00 61.35 +0.41 50 0 176 0
30DEC25 85.00 C 0.00 0.00 0.00 58.14 -0.66 43 0 611 0
30DEC25 87.50 C 0.00 0.00 0.00 56.05 -0.61 43 0 618 0
30DEC25 90.00 C 52.00 56.00 52.00 54.02 -0.61 43 2 682 -2
30DEC25 92.50 C 0.00 0.00 0.00 51.99 -0.61 43 0 350 -5
30DEC25 95.00 C 0.00 0.00 0.00 50.04 -0.54 43 0 297 0
30DEC25 97.50 C 0.00 0.00 0.00 48.15 -0.53 43 0 559 0
30DEC25 100.00 C 0.00 0.00 0.00 46.25 -0.53 43 0 7,072 0
30DEC25 102.50 C 0.00 0.00 0.00 44.43 -0.46 43 0 85 0
30DEC25 105.00 C 0.00 0.00 0.00 42.69 -0.45 43 0 333 0
30DEC25 107.50 C 0.00 0.00 0.00 40.94 -0.46 43 0 947 0
30DEC25 110.00 C 0.00 0.00 0.00 39.23 -0.42 43 0 832 0
30DEC25 112.50 C 0.00 0.00 0.00 37.66 -0.37 43 0 2,586 0
30DEC25 115.00 C 0.00 0.00 0.00 36.09 -0.37 43 0 1,757 0
30DEC25 117.50 C 0.00 0.00 0.00 34.51 -0.37 43 0 97 0
30DEC25 120.00 C 35.85 35.95 35.85 32.74 +0.40 42 2 1,820 -2
30DEC25 122.50 C 0.00 0.00 0.00 31.67 +0.10 43 0 1,056 0
30DEC25 125.00 C 33.70 34.04 31.00 30.28 +0.27 43 5 1,561 -6
30DEC25 127.50 C 0.00 0.00 0.00 28.89 -0.27 43 0 643 0
30DEC25 130.00 C 27.25 27.25 27.25 27.36 -0.08 42 1 3,145 +1
30DEC25 132.50 C 0.00 0.00 0.00 26.15 -0.06 42 0 136 0
30DEC25 135.00 C 24.60 27.80 23.50 24.49 -1.17 41 97 7,593 -2
30DEC25 137.50 C 0.00 0.00 0.00 23.96 -0.04 43 0 505 0
30DEC25 140.00 C 24.80 24.80 24.80 23.00 +0.01 43 10 8,565 0
30DEC25 142.50 C 22.08 22.20 21.96 21.96 -0.07 43 36 42 +36
30DEC25 145.00 C 21.35 21.35 21.06 21.06 -0.04 43 90 7,122 +90
30DEC25 147.50 C 0.00 0.00 0.00 20.27 +0.08 44 0 158 0
30DEC25 150.00 C 18.50 22.00 18.00 19.46 +0.03 44 31 1,110 +7
30DEC25 152.50 C 0.00 0.00 0.00 18.67 +0.03 44 0 4 0
30DEC25 155.00 C 19.10 19.20 19.10 17.82 -0.05 44 10 404 +8
30DEC25 157.50 C 18.52 18.52 18.52 16.97 -0.05 44 3 360 0
30DEC25 160.00 C 0.00 0.00 0.00 16.13 -0.04 44 0 130 0
30DEC25 162.50 C 0.00 0.00 0.00 15.30 -0.02 44 0 12 0
30DEC25 165.00 C 15.90 15.90 15.40 14.63 +0.01 44 31 17 +16
30DEC25 167.50 C 15.60 15.87 14.50 13.95 +0.01 44 76 60 +60
30DEC25 170.00 C 0.00 0.00 0.00 13.28 +0.01 44 0 27 0
30DEC25 172.50 C 0.00 0.00 0.00 12.24 -0.35 43 0 3 0
30DEC25 175.00 C 0.00 0.00 0.00 11.59 +0.02 43 0 12 0
30DEC25 177.50 C 0.00 0.00 0.00 11.05 +0.04 43 0 6 0
30DEC25 180.00 C 0.00 0.00 0.00 10.55 -0.27 43 0 5 0
30DEC25 182.50 C 0.00 0.00 0.00 10.05 +0.05 43 0 20 0
30DEC25 185.00 C 0.00 0.00 0.00 9.55 +0.06 43 0 3 0
30DEC25 187.50 C 0.00 0.00 0.00 9.04 -0.21 43 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 8.54 +0.06 43 0 313 0
30DEC25 192.50 C 0.00 0.00 0.00 8.17 +0.07 43 0 0 0
30DEC25 195.00 C 10.44 11.42 10.44 7.79 -0.16 43 29 30 +3
30DEC25 197.50 C 0.00 0.00 0.00 7.64 +0.08 44 0 0 0
30DEC25 200.00 C 7.00 10.00 7.00 7.25 +0.08 44 12 626 +2
30MAR26 105.00 C 0.00 0.00 0.00 45.17 -0.47 43 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 43.55 -0.40 43 0 0 0
30MAR26 110.00 C 44.00 44.00 44.00 42.01 -0.39 43 5 5 +5
30MAR26 112.50 C 0.00 0.00 0.00 40.46 -0.39 43 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 38.92 -0.38 43 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 37.48 -0.31 43 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 36.12 -0.30 43 0 3 0
30MAR26 122.50 C 0.00 0.00 0.00 34.76 -0.30 43 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 33.40 -0.29 43 0 8 0
30MAR26 127.50 C 0.00 0.00 0.00 32.09 -0.24 43 0 1 0
30MAR26 130.00 C 0.00 0.00 0.00 30.57 -0.57 42 0 16 0
30MAR26 132.50 C 30.00 30.00 30.00 29.41 +0.02 42 6 10 +6
30MAR26 135.00 C 0.00 0.00 0.00 28.32 +0.03 42 0 2 0
30MAR26 137.50 C 27.23 27.23 27.23 27.28 +0.05 42 1 1 +1
30MAR26 140.00 C 27.90 27.90 26.20 26.30 +0.10 43 8 12 +7
30MAR26 142.50 C 27.88 28.81 27.88 25.38 +0.11 43 6 7 +6
30MAR26 145.00 C 0.00 0.00 0.00 24.48 +0.13 43 0 2 0
30MAR26 147.50 C 0.00 0.00 0.00 23.65 +0.16 43 0 0 0
30MAR26 150.00 C 22.70 25.50 22.70 22.99 +0.27 44 10 9 +6
30MAR26 152.50 C 0.00 0.00 0.00 21.96 +0.07 44 0 5 0
30MAR26 155.00 C 0.00 0.00 0.00 21.20 +0.07 44 0 6 0
30MAR26 157.50 C 20.00 20.00 20.00 20.48 +0.08 44 4 106 +4
30MAR26 160.00 C 0.00 0.00 0.00 19.66 - 44 0 0 -
30MAR26 162.50 C 21.60 21.60 20.20 18.83 - 44 9 9 -
TOTAL CALL 60,954 785,824 +4,324
07MAR25 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
07MAR25 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
07MAR25 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
07MAR25 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
07MAR25 115.00 P 0.01 0.02 0.01 0.00 -0.01 0 14 954 -8
07MAR25 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 889 0
07MAR25 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,948 0
07MAR25 122.50 P 0.01 0.01 0.01 0.00 -0.01 0 1 1,345 -1
07MAR25 125.00 P 0.02 0.02 0.02 0.00 -0.01 0 2 1,140 -2
07MAR25 127.50 P 0.05 0.05 0.01 0.00 -0.01 0 3 786 -2
07MAR25 130.00 P 0.03 0.04 0.01 0.00 -0.03 0 180 1,550 +36
07MAR25 132.50 P 0.10 0.12 0.01 0.00 -0.10 0 139 603 -12
07MAR25 135.00 P 0.49 0.49 0.01 0.00 -0.30 0 1,859 2,096 -112
07MAR25 137.50 P 1.20 1.43 0.01 0.00 -0.77 0 3,744 1,017 +424
07MAR25 140.00 P 3.00 3.00 0.03 0.00 -1.65 0 5,397 155 -486
07MAR25 142.50 P 3.67 4.50 0.17 2.50 -0.61 0 1,763 0 -330
07MAR25 145.00 P 6.40 6.40 0.84 5.00 +0.10 0 693 0 -96
07MAR25 147.50 P 3.20 7.50 3.10 7.50 +0.46 0 6 0 0
07MAR25 150.00 P 0.00 0.00 0.00 10.00 +0.71 0 0 0 -2
07MAR25 152.50 P 0.00 0.00 0.00 12.50 +0.64 0 0 0 0
07MAR25 155.00 P 10.85 10.85 10.85 15.00 +0.77 0 1 0 -1
07MAR25 157.50 P 0.00 0.00 0.00 17.50 +0.69 0 0 0 0
07MAR25 160.00 P 0.00 0.00 0.00 20.00 +0.67 0 0 0 0
07MAR25 162.50 P 0.00 0.00 0.00 22.50 +0.80 0 0 0 0
07MAR25 165.00 P 0.00 0.00 0.00 25.00 +0.71 0 0 0 0
07MAR25 167.50 P 0.00 0.00 0.00 27.50 +0.80 0 0 0 0
07MAR25 170.00 P 0.00 0.00 0.00 30.00 +0.55 0 0 0 0
07MAR25 172.50 P 0.00 0.00 0.00 32.50 +0.67 0 0 0 0
07MAR25 175.00 P 0.00 0.00 0.00 35.00 +0.67 0 0 0 0
07MAR25 177.50 P 0.00 0.00 0.00 37.50 +0.69 0 0 0 0
07MAR25 180.00 P 0.00 0.00 0.00 40.00 +0.80 0 0 0 0
07MAR25 182.50 P 0.00 0.00 0.00 42.50 +0.67 0 0 0 0
07MAR25 185.00 P 0.00 0.00 0.00 45.00 +0.80 0 0 0 0
07MAR25 187.50 P 0.00 0.00 0.00 47.50 +0.74 0 0 0 0
07MAR25 190.00 P 0.00 0.00 0.00 50.00 +0.75 0 0 0 0
07MAR25 192.50 P 0.00 0.00 0.00 52.50 +0.70 0 0 0 0
07MAR25 195.00 P 0.00 0.00 0.00 55.00 +0.80 0 0 0 0
07MAR25 197.50 P 0.00 0.00 0.00 57.50 +0.78 0 0 0 0
07MAR25 200.00 P 0.00 0.00 0.00 60.00 +0.68 0 0 0 0
14MAR25 105.00 P 0.03 0.03 0.03 0.01 0.00 75 6 30 +6
14MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
14MAR25 110.00 P 0.00 0.00 0.00 0.01 0.00 63 2 435 -2
14MAR25 112.50 P 0.00 0.00 0.00 0.01 0.00 58 0 944 0
14MAR25 115.00 P 0.10 0.12 0.08 0.02 -0.01 57 14 421 -1
14MAR25 117.50 P 0.14 0.14 0.14 0.04 -0.01 56 8 312 +5
14MAR25 120.00 P 0.21 0.25 0.13 0.09 -0.01 56 232 1,100 -102
14MAR25 122.50 P 0.31 0.33 0.15 0.18 -0.02 56 94 1,231 +22
14MAR25 125.00 P 0.50 0.54 0.20 0.33 -0.03 56 461 1,283 +179
14MAR25 127.50 P 0.81 0.81 0.37 0.57 0.00 56 479 2,355 -153
14MAR25 130.00 P 1.20 1.36 0.44 0.91 -0.01 55 1,056 918 +234
14MAR25 132.50 P 1.72 2.00 0.74 1.43 0.00 55 540 650 +337
14MAR25 135.00 P 2.85 3.00 1.06 2.13 +0.03 55 1,315 597 +267
14MAR25 137.50 P 3.98 4.40 1.60 3.03 -0.01 54 1,585 980 +218
14MAR25 140.00 P 4.91 5.60 2.32 4.27 +0.14 55 949 845 +136
14MAR25 142.50 P 5.55 5.94 3.35 5.59 +0.05 54 1,341 1,507 +1,214
14MAR25 145.00 P 8.30 8.30 4.76 7.23 +0.02 55 1,490 1,433 +1,338
14MAR25 147.50 P 7.75 9.29 5.85 9.03 +0.10 54 428 281 +281
14MAR25 150.00 P 8.15 11.16 7.50 11.12 +0.18 56 96 97 +96
14MAR25 152.50 P 0.00 0.00 0.00 13.26 +0.28 57 0 0 0
14MAR25 155.00 P 15.70 15.70 15.70 15.70 - 63 1 1 -
14MAR25 157.50 P 0.00 0.00 0.00 17.90 - 61 0 0 -
14MAR25 160.00 P 0.00 0.00 0.00 20.14 - 56 0 0 -
14MAR25 162.50 P 0.00 0.00 0.00 22.57 - 56 0 0 -
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 157 0 2,616 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 154 0 1,184 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 151 0 7,796 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 149 0 461 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 146 0 2,441 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1,679 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 137 0 1,020 0
28MAR25 55.00 P 0.01 0.01 0.01 0.01 0.00 130 100 3,932 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 124 0 2,811 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 119 0 13,258 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 113 0 5,219 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 108 0 11,775 0
28MAR25 67.50 P 0.03 0.03 0.03 0.01 0.00 103 66 4,113 0
28MAR25 70.00 P 0.03 0.03 0.03 0.01 0.00 98 600 27,609 0
28MAR25 72.50 P 0.03 0.03 0.03 0.01 0.00 93 200 8,616 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 12,567 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 84 350 9,504 +350
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 30,030 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 21,805 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 38,059 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 68 0 6,929 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 17,888 0
28MAR25 92.50 P 0.11 0.11 0.10 0.01 0.00 61 9 11,822 +1
28MAR25 95.00 P 0.11 0.11 0.11 0.01 0.00 57 10 10,884 0
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 3,691 0
28MAR25 100.00 P 0.15 0.16 0.13 0.02 0.00 54 28 14,671 -6
28MAR25 102.50 P 0.17 0.17 0.16 0.03 0.00 52 6 5,599 -6
28MAR25 105.00 P 0.19 0.21 0.19 0.06 +0.01 53 96 9,407 +6
28MAR25 107.50 P 0.23 0.27 0.22 0.09 +0.01 52 183 5,495 -120
28MAR25 110.00 P 0.24 0.30 0.24 0.15 +0.02 52 408 13,259 -4
28MAR25 112.50 P 0.35 0.35 0.31 0.24 +0.03 52 87 2,192 0
28MAR25 115.00 P 0.46 0.50 0.39 0.38 +0.05 52 432 5,834 -257
28MAR25 117.50 P 0.57 0.61 0.45 0.56 +0.05 52 373 1,799 +85
28MAR25 120.00 P 0.82 0.87 0.58 0.78 +0.04 51 1,422 6,081 -225
28MAR25 122.50 P 1.18 1.20 0.70 1.11 +0.10 51 702 6,497 +155
28MAR25 125.00 P 1.50 1.64 0.95 1.54 +0.15 51 959 7,188 +179
28MAR25 127.50 P 2.22 2.22 1.25 2.06 +0.19 51 1,295 4,458 +210
28MAR25 130.00 P 3.03 3.07 1.68 2.68 +0.19 51 2,505 7,484 +939
28MAR25 132.50 P 3.69 4.00 2.30 3.47 +0.24 51 980 1,922 -259
28MAR25 135.00 P 4.90 5.10 2.90 4.39 +0.30 50 1,687 5,106 -177
28MAR25 137.50 P 5.80 6.35 3.77 5.49 +0.33 51 1,345 3,349 +354
28MAR25 140.00 P 7.25 7.83 4.74 6.80 +0.35 52 2,622 6,013 +1,505
28MAR25 142.50 P 8.38 8.38 5.86 8.30 +0.42 52 531 1,168 +375
28MAR25 145.00 P 9.05 9.89 7.30 9.89 +0.42 53 500 668 +448
28MAR25 147.50 P 10.66 10.66 9.10 11.44 +0.33 53 180 336 +176
28MAR25 150.00 P 13.20 13.73 10.15 13.24 +0.34 53 260 512 +128
28MAR25 152.50 P 0.00 0.00 0.00 15.26 +0.49 54 0 129 0
28MAR25 155.00 P 17.20 17.20 17.20 17.22 +0.53 54 2 3 +2
28MAR25 157.50 P 0.00 0.00 0.00 19.31 +0.47 55 0 31 0
28MAR25 160.00 P 23.03 23.03 19.60 21.51 +0.47 56 65 102 0
28MAR25 162.50 P 0.00 0.00 0.00 23.66 +0.47 56 0 50 0
28MAR25 165.00 P 22.29 22.29 22.29 25.92 +0.38 57 1 162 +1
28MAR25 167.50 P 0.00 0.00 0.00 28.16 +0.35 56 0 0 0
28MAR25 170.00 P 0.00 0.00 0.00 30.59 +0.52 58 0 0 0
28MAR25 172.50 P 0.00 0.00 0.00 32.69 +0.78 52 0 0 0
28MAR25 175.00 P 35.36 35.36 35.24 35.39 +1.06 60 90 60 -30
28MAR25 177.50 P 0.00 0.00 0.00 37.56 +0.75 52 0 10 0
28MAR25 180.00 P 40.50 40.50 40.50 40.50 +1.27 68 1 7,820 +1
28MAR25 182.50 P 0.00 0.00 0.00 42.51 +0.68 52 0 0 0
28MAR25 185.00 P 0.00 0.00 0.00 45.00 +0.80 0 0 0 0
28MAR25 187.50 P 0.00 0.00 0.00 47.50 +0.74 0 0 0 0
28MAR25 190.00 P 0.00 0.00 0.00 50.00 +0.75 0 0 175 0
28MAR25 192.50 P 0.00 0.00 0.00 52.50 +0.70 0 0 0 0
28MAR25 195.00 P 0.00 0.00 0.00 55.00 +0.80 0 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 57.50 +0.78 0 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 60.00 +0.68 0 0 1,838 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 434 0
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 75 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 0.11 0.11 0.11 0.01 0.00 62 300 1,588 +300
29APR25 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 5,850 0
29APR25 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 9,038 0
29APR25 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4,758 0
29APR25 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5,150 0
29APR25 82.50 P 0.18 0.18 0.18 0.01 0.00 48 20 19,834 +20
29APR25 85.00 P 0.00 0.00 0.00 0.02 0.00 48 0 3,063 0
29APR25 87.50 P 0.20 0.22 0.20 0.03 0.00 48 16 2,522 0
29APR25 90.00 P 0.24 0.25 0.24 0.05 +0.01 48 32 3,097 +10
29APR25 92.50 P 0.26 0.26 0.26 0.07 +0.01 47 1 2,262 0
29APR25 95.00 P 0.32 0.32 0.32 0.11 +0.02 47 34 6,276 0
29APR25 97.50 P 0.38 0.38 0.37 0.16 +0.02 47 80 6,661 +79
29APR25 100.00 P 0.35 0.43 0.35 0.25 +0.04 47 56 1,657 +33
29APR25 102.50 P 0.43 0.44 0.43 0.36 +0.06 47 3 2,362 -2
29APR25 105.00 P 0.61 0.61 0.52 0.49 +0.06 47 18 3,662 -10
29APR25 107.50 P 0.70 0.70 0.61 0.68 +0.08 47 11 1,827 +2
29APR25 110.00 P 0.91 0.92 0.74 0.87 +0.07 47 218 3,324 -75
29APR25 112.50 P 1.15 1.15 1.00 1.12 +0.11 47 136 1,546 -37
29APR25 115.00 P 1.30 1.33 1.08 1.47 +0.14 46 101 4,775 +28
29APR25 117.50 P 1.80 1.80 1.39 1.87 +0.18 47 211 4,483 -105
29APR25 120.00 P 2.24 2.30 1.59 2.35 +0.19 46 1,070 6,422 -36
29APR25 122.50 P 2.78 2.88 1.91 2.92 +0.25 46 342 1,903 +222
29APR25 125.00 P 3.50 3.55 2.50 3.55 +0.25 46 452 2,732 +326
29APR25 127.50 P 4.24 4.42 2.99 4.31 +0.31 46 579 1,929 +54
29APR25 130.00 P 5.31 5.31 3.63 5.11 +0.32 46 624 1,717 +207
29APR25 132.50 P 5.96 6.45 4.45 6.07 +0.38 46 407 1,004 +235
29APR25 135.00 P 7.57 7.57 5.86 7.06 +0.39 46 470 1,619 +160
29APR25 137.50 P 8.90 9.02 6.80 8.23 +0.43 46 411 1,580 +54
29APR25 140.00 P 9.79 10.35 7.56 9.57 +0.47 46 356 1,318 +92
29APR25 142.50 P 11.75 11.75 8.82 11.06 +0.46 47 107 311 +64
29APR25 145.00 P 13.86 13.86 10.29 12.66 +0.49 48 528 650 +389
29APR25 147.50 P 14.58 14.65 12.00 14.35 +0.52 48 60 52 +49
29APR25 150.00 P 14.70 14.70 14.70 16.12 +0.69 49 22 118 +15
29APR25 152.50 P 0.00 0.00 0.00 17.75 +0.43 48 0 5 0
29APR25 155.00 P 20.00 20.00 20.00 19.66 +0.51 49 1 11 +1
29APR25 157.50 P 0.00 0.00 0.00 21.71 +0.66 50 0 0 0
29APR25 160.00 P 21.75 21.75 21.75 23.73 +0.68 51 1 1 +1
29APR25 162.50 P 0.00 0.00 0.00 25.78 +0.71 51 0 0 0
29APR25 165.00 P 0.00 0.00 0.00 27.90 +0.68 52 0 0 0
29APR25 167.50 P 0.00 0.00 0.00 30.06 +0.68 52 0 0 0
29APR25 170.00 P 0.00 0.00 0.00 32.27 +0.65 53 0 0 0
29APR25 172.50 P 0.00 0.00 0.00 34.50 +0.74 54 0 0 0
29APR25 175.00 P 0.00 0.00 0.00 36.76 +0.58 54 0 0 0
29APR25 177.50 P 0.00 0.00 0.00 39.14 +0.57 55 0 0 0
29APR25 180.00 P 39.26 39.49 39.26 41.38 +0.51 55 60 72 +60
29APR25 182.50 P 0.00 0.00 0.00 43.66 +0.40 56 0 0 0
29APR25 185.00 P 0.00 0.00 0.00 46.00 +0.35 56 0 0 0
29APR25 187.50 P 0.00 0.00 0.00 48.39 +0.47 57 0 0 0
29APR25 190.00 P 47.00 47.00 47.00 50.13 +0.80 47 1 1 +1
29APR25 192.50 P 0.00 0.00 0.00 52.57 +0.77 47 0 0 0
29APR25 195.00 P 0.00 0.00 0.00 55.03 +0.80 47 0 0 0
29APR25 197.50 P 0.00 0.00 0.00 57.51 +0.79 47 0 0 0
29APR25 200.00 P 61.84 62.77 58.55 60.00 +0.68 0 290 1,485 +290
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 0.02 +0.01 48 0 139 0
29MAY25 77.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 143 0
29MAY25 80.00 P 0.27 0.29 0.27 0.04 +0.01 46 8 312 +8
29MAY25 82.50 P 0.31 0.34 0.31 0.07 +0.02 47 11 635 +6
29MAY25 85.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 462 0
29MAY25 87.50 P 0.00 0.00 0.00 0.15 +0.03 47 0 754 0
29MAY25 90.00 P 0.00 0.00 0.00 0.22 +0.05 47 0 855 0
29MAY25 92.50 P 0.56 0.57 0.56 0.31 +0.06 47 171 893 -170
29MAY25 95.00 P 0.56 0.56 0.56 0.43 +0.09 47 6 1,747 0
29MAY25 97.50 P 0.58 0.59 0.58 0.56 +0.09 47 5 1,209 +5
29MAY25 100.00 P 0.00 0.00 0.00 0.76 +0.13 47 0 2,043 0
29MAY25 102.50 P 0.00 0.00 0.00 0.98 +0.15 47 0 478 0
29MAY25 105.00 P 1.20 1.20 1.05 1.22 +0.15 47 17 1,794 +2
29MAY25 107.50 P 0.00 0.00 0.00 1.48 +0.13 47 0 595 0
29MAY25 110.00 P 1.70 1.71 1.50 1.85 +0.21 47 140 3,772 -81
29MAY25 112.50 P 1.98 2.10 1.90 2.26 +0.28 47 7 584 -1
29MAY25 115.00 P 2.40 2.50 2.22 2.76 +0.31 46 26 984 +21
29MAY25 117.50 P 3.10 3.20 2.83 3.29 +0.35 46 20 1,673 +16
29MAY25 120.00 P 2.98 3.65 2.80 3.93 +0.38 46 318 2,809 +285
29MAY25 122.50 P 3.55 4.21 3.55 4.60 +0.41 46 26 654 +15
29MAY25 125.00 P 5.00 5.25 4.59 5.41 +0.47 46 374 1,336 +302
29MAY25 127.50 P 6.18 6.40 5.28 6.22 +0.47 46 181 1,802 +41
29MAY25 130.00 P 6.60 7.55 5.50 7.19 +0.56 46 240 1,194 +2
29MAY25 132.50 P 8.56 8.56 7.12 8.18 +0.52 46 58 394 -13
29MAY25 135.00 P 9.43 9.43 8.15 9.27 +0.52 46 204 2,399 +78
29MAY25 137.50 P 10.99 11.19 9.02 10.50 +0.47 46 81 1,319 +24
29MAY25 140.00 P 12.58 12.58 9.63 11.85 +0.67 46 142 907 +97
29MAY25 142.50 P 12.14 13.39 10.91 13.39 +0.56 47 73 248 +67
29MAY25 145.00 P 0.00 0.00 0.00 15.00 +0.80 48 0 3 0
29MAY25 147.50 P 0.00 0.00 0.00 16.65 +0.61 48 0 400 0
29MAY25 150.00 P 17.52 17.52 17.52 18.31 +0.78 48 5 118 +5
29MAY25 152.50 P 0.00 0.00 0.00 20.08 +0.79 49 0 0 0
29MAY25 155.00 P 21.12 21.12 21.12 21.97 +0.85 50 1 1 +1
29MAY25 157.50 P 0.00 0.00 0.00 23.75 +0.78 49 0 0 0
29MAY25 160.00 P 0.00 0.00 0.00 25.69 +0.86 50 0 0 0
29MAY25 162.50 P 0.00 0.00 0.00 27.69 +0.89 51 0 0 0
29MAY25 165.00 P 0.00 0.00 0.00 29.67 +1.70 51 0 0 0
29MAY25 167.50 P 0.00 0.00 0.00 30.82 +0.88 47 0 0 0
29MAY25 170.00 P 0.00 0.00 0.00 32.90 +0.88 47 0 30 0
29MAY25 172.50 P 0.00 0.00 0.00 35.00 +0.88 47 0 0 0
29MAY25 175.00 P 0.00 0.00 0.00 37.12 +0.89 47 0 0 0
29MAY25 177.50 P 0.00 0.00 0.00 39.31 +0.74 47 0 0 0
29MAY25 180.00 P 0.00 0.00 0.00 41.53 +0.66 47 0 0 0
29MAY25 182.50 P 0.00 0.00 0.00 43.76 +0.50 47 0 0 0
29MAY25 185.00 P 0.00 0.00 0.00 46.04 +0.39 47 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 48.39 +0.47 47 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 50.68 +0.87 47 0 0 0
29MAY25 192.50 P 0.00 0.00 0.00 53.02 +0.86 47 0 0 0
29MAY25 195.00 P 0.00 0.00 0.00 55.40 +0.85 47 0 0 0
29MAY25 197.50 P 0.00 0.00 0.00 57.80 +0.85 47 0 0 0
29MAY25 200.00 P 0.00 0.00 0.00 60.21 +0.85 47 0 0 0
27JUN25 49.00 P 0.15 0.16 0.15 0.01 0.00 63 174 1,128 +127
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 53 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 0.24 0.26 0.24 0.01 0.00 46 17 8,465 +17
27JUN25 67.50 P 0.26 0.27 0.26 0.01 0.00 44 5 1,985 +5
27JUN25 70.00 P 0.27 0.30 0.27 0.03 +0.01 47 7 27,954 -2
27JUN25 72.50 P 0.30 0.30 0.30 0.04 +0.01 46 1 5,368 +1
27JUN25 75.00 P 0.30 0.37 0.30 0.06 +0.01 46 22 10,855 +21
27JUN25 77.50 P 0.00 0.00 0.00 0.09 +0.02 46 0 5,827 0
27JUN25 80.00 P 0.00 0.00 0.00 0.13 +0.03 46 0 8,932 0
27JUN25 82.50 P 0.00 0.00 0.00 0.18 +0.03 46 0 23,675 0
27JUN25 85.00 P 0.00 0.00 0.00 0.26 +0.05 46 0 9,813 0
27JUN25 87.50 P 0.00 0.00 0.00 0.35 +0.05 46 0 6,425 0
27JUN25 90.00 P 0.80 0.80 0.80 0.48 +0.07 46 10 7,229 0
27JUN25 92.50 P 0.00 0.00 0.00 0.63 +0.09 46 0 2,284 0
27JUN25 95.00 P 0.00 0.00 0.00 0.82 +0.10 46 0 7,950 0
27JUN25 97.50 P 1.12 1.12 1.12 1.04 +0.12 46 38 7,362 -38
27JUN25 100.00 P 1.30 1.33 1.22 1.32 +0.14 46 273 15,609 +88
27JUN25 102.50 P 1.49 1.49 1.49 1.60 +0.15 46 144 4,126 0
27JUN25 105.00 P 0.00 0.00 0.00 1.90 +0.19 45 0 6,363 0
27JUN25 107.50 P 0.00 0.00 0.00 2.28 +0.20 45 0 2,768 0
27JUN25 110.00 P 2.53 2.54 2.53 2.77 +0.25 45 366 5,304 +301
27JUN25 112.50 P 3.26 3.26 3.26 3.27 +0.26 45 1 1,833 0
27JUN25 115.00 P 3.63 3.67 3.47 3.88 +0.32 45 209 1,192 +141
27JUN25 117.50 P 4.03 4.39 4.03 4.53 +0.33 45 78 1,100 +72
27JUN25 120.00 P 5.05 5.30 4.10 5.24 +0.39 45 360 9,302 +181
27JUN25 122.50 P 5.78 5.78 5.30 6.05 +0.39 45 1,226 4,025 +576
27JUN25 125.00 P 6.71 6.71 5.75 6.87 +0.40 45 410 5,181 +84
27JUN25 127.50 P 7.72 7.72 7.53 7.85 +0.47 45 282 1,552 +142
27JUN25 130.00 P 8.77 8.81 7.30 8.84 +0.47 45 1,020 3,155 +496
27JUN25 132.50 P 9.96 10.00 9.91 9.90 +0.52 45 280 887 +114
27JUN25 135.00 P 10.90 11.10 10.80 11.08 +0.46 44 197 1,014 +164
27JUN25 137.50 P 11.28 12.44 11.28 12.36 +0.39 45 89 599 +69
27JUN25 140.00 P 14.16 14.16 12.40 13.78 +0.67 45 67 10,922 +58
27JUN25 142.50 P 13.08 15.29 13.08 15.23 +0.59 45 31 294 +25
27JUN25 145.00 P 15.35 16.18 15.35 16.98 +0.83 46 22 3,562 +22
27JUN25 147.50 P 15.72 15.72 15.72 18.62 +0.62 46 3 5 +3
27JUN25 150.00 P 20.19 20.20 20.19 20.36 +0.68 47 40 383 0
27JUN25 152.50 P 0.00 0.00 0.00 22.18 +0.70 48 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 23.92 +0.72 48 0 2 0
27JUN25 157.50 P 0.00 0.00 0.00 25.81 +0.78 48 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 27.65 +0.79 48 0 46 0
27JUN25 162.50 P 0.00 0.00 0.00 29.55 +0.82 49 0 2 0
27JUN25 165.00 P 0.00 0.00 0.00 31.54 +0.82 49 0 0 0
27JUN25 167.50 P 0.00 0.00 0.00 33.54 +0.82 49 0 0 0
27JUN25 170.00 P 0.00 0.00 0.00 34.51 +0.81 46 0 0 0
27JUN25 172.50 P 0.00 0.00 0.00 36.58 +0.83 46 0 0 0
27JUN25 175.00 P 0.00 0.00 0.00 38.65 +0.83 46 0 0 0
27JUN25 177.50 P 0.00 0.00 0.00 40.72 +0.82 46 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 42.85 +0.84 46 0 0 0
27JUN25 182.50 P 0.00 0.00 0.00 45.03 +0.84 46 0 0 0
27JUN25 185.00 P 0.00 0.00 0.00 47.21 +0.84 46 0 0 0
27JUN25 187.50 P 0.00 0.00 0.00 49.40 +0.84 46 0 0 0
27JUN25 190.00 P 0.00 0.00 0.00 51.65 +0.85 46 0 0 0
27JUN25 192.50 P 0.00 0.00 0.00 53.92 +0.84 46 0 0 0
27JUN25 195.00 P 0.00 0.00 0.00 56.20 +0.84 46 0 0 0
27JUN25 197.50 P 0.00 0.00 0.00 58.49 +0.85 46 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 60.82 +0.84 46 0 0 0
29SEP25 55.00 P 0.33 0.33 0.33 0.02 +0.01 44 5 1,265 0
29SEP25 57.50 P 0.37 0.38 0.37 0.03 +0.01 44 32 816 +1
29SEP25 60.00 P 0.25 0.40 0.25 0.05 +0.01 44 5 4,764 0
29SEP25 62.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 619 0
29SEP25 65.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 900 0
29SEP25 67.50 P 0.00 0.00 0.00 0.15 +0.03 44 0 933 0
29SEP25 70.00 P 0.00 0.00 0.00 0.20 +0.03 44 0 1,171 0
29SEP25 72.50 P 0.66 0.66 0.66 0.28 +0.05 44 15 11,904 0
29SEP25 75.00 P 0.76 0.76 0.76 0.37 +0.06 44 15 8,672 +15
29SEP25 77.50 P 0.00 0.00 0.00 0.48 +0.08 44 0 3,556 0
29SEP25 80.00 P 0.00 0.00 0.00 0.62 +0.07 44 0 4,381 0
29SEP25 82.50 P 0.00 0.00 0.00 0.79 +0.12 44 0 1,631 0
29SEP25 85.00 P 0.00 0.00 0.00 0.99 +0.12 44 0 5,927 0
29SEP25 87.50 P 0.00 0.00 0.00 1.21 +0.15 44 0 1,993 0
29SEP25 90.00 P 1.50 1.50 1.49 1.54 +0.17 44 7 5,158 +7
29SEP25 92.50 P 0.00 0.00 0.00 1.78 +0.17 44 0 2,214 0
29SEP25 95.00 P 0.00 0.00 0.00 2.10 +0.14 44 0 5,374 0
29SEP25 97.50 P 2.30 2.47 2.24 2.48 +0.23 44 284 3,726 +183
29SEP25 100.00 P 2.71 2.71 2.45 2.91 +0.28 44 9 3,897 +1
29SEP25 102.50 P 0.00 0.00 0.00 3.41 +0.30 44 0 1,283 0
29SEP25 105.00 P 0.00 0.00 0.00 3.92 +0.30 44 0 1,251 0
29SEP25 107.50 P 0.00 0.00 0.00 4.52 +0.38 44 0 699 0
29SEP25 110.00 P 0.00 0.00 0.00 5.18 +0.39 43 0 6,154 0
29SEP25 112.50 P 4.93 5.47 4.93 5.84 +0.39 43 128 1,670 -80
29SEP25 115.00 P 6.18 6.18 5.18 6.61 +0.47 43 641 4,210 -317
29SEP25 117.50 P 6.00 6.00 6.00 7.44 +0.47 43 2 4,563 0
29SEP25 120.00 P 7.78 7.78 6.86 8.27 +0.48 43 1,038 11,149 +534
29SEP25 122.50 P 8.44 8.74 8.44 9.20 +0.56 43 66 4,694 0
29SEP25 125.00 P 9.95 9.95 9.70 10.21 +0.56 43 3 1,829 -1
29SEP25 127.50 P 0.00 0.00 0.00 11.23 +0.58 43 0 1,108 0
29SEP25 130.00 P 11.90 11.90 11.90 12.28 +0.61 43 1 2,154 +1
29SEP25 132.50 P 0.00 0.00 0.00 13.48 +0.65 43 0 270 0
29SEP25 135.00 P 14.49 14.61 14.49 14.69 +0.66 43 341 3,807 +273
29SEP25 137.50 P 16.00 16.00 15.90 16.00 +0.67 43 56 346 +56
29SEP25 140.00 P 17.95 17.95 15.33 17.37 +0.58 43 33 133 +3
29SEP25 142.50 P 18.91 18.98 18.91 18.97 +0.71 44 28 221 +28
29SEP25 145.00 P 18.50 18.50 18.14 20.63 +0.84 44 6 19 +2
29SEP25 147.50 P 0.00 0.00 0.00 22.27 +0.86 45 0 22 0
29SEP25 150.00 P 0.00 0.00 0.00 23.83 +0.78 44 550 550 +550
29SEP25 152.50 P 0.00 0.00 0.00 25.62 +0.85 45 0 1 0
29SEP25 155.00 P 0.00 0.00 0.00 26.94 +0.82 44 0 0 0
29SEP25 157.50 P 0.00 0.00 0.00 28.59 +0.83 44 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 30.34 +0.87 44 0 104 0
29SEP25 162.50 P 0.00 0.00 0.00 32.15 +0.87 44 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 33.96 +0.87 44 0 0 0
29SEP25 167.50 P 0.00 0.00 0.00 35.78 +0.88 44 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 37.65 +0.90 44 0 0 0
29SEP25 172.50 P 0.00 0.00 0.00 39.61 +0.90 44 0 0 0
29SEP25 175.00 P 0.00 0.00 0.00 41.58 +0.91 44 0 0 0
29SEP25 177.50 P 0.00 0.00 0.00 43.55 +0.90 44 0 0 0
29SEP25 180.00 P 0.00 0.00 0.00 45.54 +0.91 44 0 0 0
29SEP25 182.50 P 0.00 0.00 0.00 47.59 +0.92 44 0 0 0
29SEP25 185.00 P 0.00 0.00 0.00 49.69 +0.92 44 0 0 0
29SEP25 187.50 P 0.00 0.00 0.00 51.79 +0.92 44 0 0 0
29SEP25 190.00 P 0.00 0.00 0.00 53.90 +0.92 44 0 0 0
29SEP25 192.50 P 0.00 0.00 0.00 56.02 +0.92 44 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 58.19 +0.92 44 0 0 0
29SEP25 197.50 P 0.00 0.00 0.00 60.40 +0.92 44 0 0 0
29SEP25 200.00 P 0.00 0.00 0.00 62.61 +0.92 44 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.08 +0.02 43 0 563 0
30DEC25 57.50 P 0.00 0.00 0.00 0.11 +0.01 43 0 368 0
30DEC25 60.00 P 0.00 0.00 0.00 0.16 +0.02 43 0 881 0
30DEC25 62.50 P 0.00 0.00 0.00 0.22 +0.03 43 0 209 0
30DEC25 65.00 P 0.00 0.00 0.00 0.30 +0.04 43 0 253 0
30DEC25 67.50 P 0.00 0.00 0.00 0.39 +0.04 43 0 311 0
30DEC25 70.00 P 1.00 1.00 0.90 0.51 +0.06 43 432 3,833 +218
30DEC25 72.50 P 1.15 1.15 1.15 0.65 +0.07 43 2 906 +2
30DEC25 75.00 P 0.72 1.23 0.72 0.82 +0.10 43 52 1,460 +49
30DEC25 77.50 P 0.00 0.00 0.00 1.02 +0.11 43 0 941 0
30DEC25 80.00 P 1.60 1.61 1.60 1.26 +0.14 43 3 1,200 +3
30DEC25 82.50 P 0.00 0.00 0.00 1.51 +0.15 43 0 1,265 0
30DEC25 85.00 P 1.76 1.76 1.76 1.80 +0.15 43 40 574 0
30DEC25 87.50 P 2.18 2.18 2.18 2.14 +0.20 43 1 959 0
30DEC25 90.00 P 0.00 0.00 0.00 2.53 +0.20 43 0 1,578 0
30DEC25 92.50 P 0.00 0.00 0.00 2.93 +0.21 43 0 544 0
30DEC25 95.00 P 0.00 0.00 0.00 3.41 +0.27 43 0 377 0
30DEC25 97.50 P 0.00 0.00 0.00 3.94 +0.28 43 0 656 0
30DEC25 100.00 P 4.06 4.06 3.70 4.47 +0.41 43 31 1,345 -21
30DEC25 102.50 P 4.26 4.26 4.26 5.09 +0.35 43 4 1,112 -4
30DEC25 105.00 P 0.00 0.00 0.00 5.77 +0.52 43 0 1,321 0
30DEC25 107.50 P 5.92 5.92 5.92 6.27 +0.17 42 1 623 -1
30DEC25 110.00 P 0.00 0.00 0.00 6.98 +0.19 42 0 2,409 0
30DEC25 112.50 P 6.56 6.56 6.52 7.81 +0.43 42 16 3,232 +15
30DEC25 115.00 P 7.95 7.95 7.60 8.65 +0.44 42 5 6,589 +1
30DEC25 117.50 P 9.33 9.33 8.30 9.49 +0.44 42 3 632 -1
30DEC25 120.00 P 9.94 10.10 9.00 10.45 +0.51 42 2,520 6,317 +2,467
30DEC25 122.50 P 10.60 10.60 10.60 11.47 +0.52 42 6 1,255 +6
30DEC25 125.00 P 12.27 12.27 12.27 12.49 +0.52 42 10 1,322 -10
30DEC25 127.50 P 13.42 13.42 13.42 13.53 +0.54 42 64 829 0
30DEC25 130.00 P 15.01 15.01 15.01 14.70 +0.60 42 2 1,038 -2
30DEC25 132.50 P 15.40 15.58 14.33 15.91 +0.61 42 8 450 +8
30DEC25 135.00 P 15.30 17.12 15.30 17.13 +0.51 42 11 732 +5
30DEC25 137.50 P 18.43 18.43 18.43 18.43 +0.42 42 8 738 0
30DEC25 140.00 P 20.30 20.30 18.70 20.05 +0.69 42 32 349 +18
30DEC25 142.50 P 21.23 21.56 19.66 21.56 +0.55 43 164 150 +148
30DEC25 145.00 P 20.80 23.09 20.80 23.05 +0.55 43 206 200 +200
30DEC25 147.50 P 0.00 0.00 0.00 24.66 +0.49 43 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 26.15 +0.73 43 0 4 0
30DEC25 152.50 P 0.00 0.00 0.00 27.79 +0.77 43 0 0 0
30DEC25 155.00 P 27.00 27.00 27.00 29.43 +0.77 43 2 8 +2
30DEC25 157.50 P 0.00 0.00 0.00 31.09 +0.79 43 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 32.75 +0.79 43 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 34.45 +0.82 43 0 0 0
30DEC25 165.00 P 37.83 37.83 37.80 36.26 +0.82 43 3 3 +1
30DEC25 167.50 P 0.00 0.00 0.00 38.09 +0.83 43 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 39.92 +0.84 43 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 41.76 +0.84 43 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 43.62 +0.85 43 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 45.58 +0.87 43 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 47.56 +0.87 43 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 49.55 +0.87 43 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 51.55 +0.88 43 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 53.55 +0.87 43 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 55.58 +0.88 43 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 57.70 +0.89 43 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 59.82 +0.89 43 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 61.95 +0.89 43 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 64.08 +0.89 43 0 2 0
30MAR26 105.00 P 6.60 6.73 6.60 7.10 +0.13 42 68 731 +47
30MAR26 107.50 P 0.00 0.00 0.00 7.88 +0.18 42 0 74 0
30MAR26 110.00 P 7.84 7.84 7.84 8.99 +0.43 43 6 11 +6
30MAR26 112.50 P 9.00 9.00 9.00 9.56 +0.13 42 2 23 0
30MAR26 115.00 P 0.00 0.00 0.00 10.41 +0.42 42 0 6 0
30MAR26 117.50 P 11.07 11.07 10.00 11.38 +0.49 42 3 8 +3
30MAR26 120.00 P 12.00 12.00 11.00 12.41 +0.50 42 3 211 0
30MAR26 122.50 P 0.00 0.00 0.00 13.44 +0.51 42 0 65 0
30MAR26 125.00 P 14.59 14.59 14.59 14.48 +0.52 42 62 127 +62
30MAR26 127.50 P 15.33 15.33 15.33 15.58 +0.57 42 64 116 +64
30MAR26 130.00 P 16.90 16.90 15.53 16.80 +0.59 42 122 172 +68
30MAR26 132.50 P 0.00 0.00 0.00 18.02 +0.59 42 0 46 0
30MAR26 135.00 P 0.00 0.00 0.00 19.25 +0.58 42 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 20.81 +0.73 42 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 22.35 +0.65 42 0 1 0
30MAR26 142.50 P 0.00 0.00 0.00 23.65 +0.59 42 0 1 0
30MAR26 145.00 P 25.00 25.00 25.00 25.34 +0.73 43 2 2 +2
30MAR26 147.50 P 0.00 0.00 0.00 26.91 +0.68 43 0 0 0
30MAR26 150.00 P 26.45 26.45 26.45 28.39 +0.71 43 2 2 +2
30MAR26 152.50 P 0.00 0.00 0.00 29.95 +0.75 43 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 31.60 +0.76 43 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 33.26 +0.77 43 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 34.92 - 43 0 0 -
30MAR26 162.50 P 0.00 0.00 0.00 36.60 - 43 0 0 -
TOTAL PUT 63,723 944,916 +17,732
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$ 5.28
28MAR25 3.00 C 0.00 0.00 0.00 2.29 +0.22 100 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 2.19 +0.22 94 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.09 +0.22 88 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.99 +0.22 82 0 5 0
28MAR25 3.40 C 0.00 0.00 0.00 1.89 +0.22 77 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.79 +0.22 71 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.69 +0.22 66 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.59 +0.22 60 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.49 +0.22 55 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.39 +0.22 50 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.29 +0.22 45 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.19 +0.22 40 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.10 +0.22 55 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.00 +0.22 50 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.90 +0.21 45 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.81 +0.21 47 0 19 0
28MAR25 4.60 C 0.00 0.00 0.00 0.72 +0.20 47 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 0.64 +0.21 49 0 47 0
28MAR25 4.80 C 0.00 0.00 0.00 0.54 +0.18 43 0 64 0
28MAR25 4.90 C 0.00 0.00 0.00 0.47 +0.17 45 0 111 0
28MAR25 5.00 C 0.33 0.40 0.33 0.40 +0.16 45 9 164 -1
28MAR25 5.25 C 0.22 0.30 0.22 0.27 +0.13 49 127 175 -16
28MAR25 5.50 C 0.19 0.19 0.15 0.17 +0.09 50 225 393 +142
28MAR25 5.75 C 0.08 0.10 0.08 0.10 +0.06 51 61 162 0
28MAR25 6.00 C 0.04 0.07 0.04 0.05 +0.03 49 261 207 +77
28MAR25 6.25 C 0.04 0.04 0.04 0.03 +0.02 51 33 28 -21
28MAR25 6.50 C 0.02 0.02 0.02 0.02 +0.01 55 100 174 +35
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 154 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 1.90 +0.22 39 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.80 +0.22 0 0 1 0
29APR25 3.60 C 0.00 0.00 0.00 1.70 +0.22 0 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.61 +0.22 49 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.51 +0.22 45 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.41 +0.21 41 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 1.32 +0.22 45 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 1.23 +0.22 46 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.13 +0.21 42 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.05 +0.21 45 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.96 +0.20 44 0 160 0
29APR25 4.50 C 0.00 0.00 0.00 0.88 +0.20 45 0 160 0
29APR25 4.60 C 0.00 0.00 0.00 0.80 +0.19 44 0 26 0
29APR25 4.70 C 0.00 0.00 0.00 0.72 +0.20 43 0 15 0
29APR25 4.80 C 0.00 0.00 0.00 0.64 +0.18 42 0 30 0
29APR25 4.90 C 0.00 0.00 0.00 0.57 +0.16 42 0 97 0
29APR25 5.00 C 0.00 0.00 0.00 0.51 +0.16 42 0 87 0
29APR25 5.25 C 0.36 0.36 0.36 0.38 +0.13 43 10 215 +10
29APR25 5.50 C 0.23 0.31 0.23 0.28 +0.11 44 186 567 +11
29APR25 5.75 C 0.21 0.21 0.21 0.20 +0.09 45 22 139 +22
29APR25 6.00 C 0.17 0.17 0.14 0.13 +0.06 44 20 171 +9
29APR25 6.25 C 0.00 0.00 0.00 0.09 +0.04 45 0 20 0
29APR25 6.50 C 0.00 0.00 0.00 0.06 +0.03 45 0 20 0
29APR25 6.75 C 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 5 0
29APR25 7.25 C 0.00 0.00 0.00 0.02 +0.01 47 0 12 0
29MAY25 3.60 C 0.00 0.00 0.00 1.72 +0.22 41 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.63 +0.22 44 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.53 +0.21 41 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.44 +0.21 42 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 1.35 +0.21 42 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 1.26 +0.21 42 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.18 +0.21 43 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.09 +0.20 42 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.01 +0.19 42 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.93 +0.19 42 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.86 +0.18 42 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.79 +0.19 42 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.73 +0.19 43 0 520 0
29MAY25 4.90 C 0.00 0.00 0.00 0.65 +0.17 41 0 535 0
29MAY25 5.00 C 0.00 0.00 0.00 0.59 +0.16 41 0 365 0
29MAY25 5.25 C 0.00 0.00 0.00 0.46 +0.13 42 0 365 0
29MAY25 5.50 C 0.36 0.36 0.36 0.35 +0.10 42 15 72 +15
29MAY25 5.75 C 0.00 0.00 0.00 0.27 +0.09 43 0 56 0
29MAY25 6.00 C 0.00 0.00 0.00 0.21 +0.08 44 0 150 0
29MAY25 6.25 C 0.00 0.00 0.00 0.15 +0.06 43 0 45 0
29MAY25 6.50 C 0.00 0.00 0.00 0.11 +0.05 43 0 20 0
29MAY25 6.75 C 0.00 0.00 0.00 0.08 +0.04 43 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.06 +0.03 44 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 2.12 +0.22 36 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.03 +0.22 45 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.93 +0.22 42 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.83 +0.21 39 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.74 +0.21 42 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.65 +0.22 43 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.56 +0.22 43 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.47 +0.21 43 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.38 +0.21 42 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.29 +0.20 41 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.21 +0.20 41 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.13 +0.19 42 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.05 +0.19 41 0 10 0
27JUN25 4.50 C 0.00 0.00 0.00 0.98 +0.19 42 0 11 0
27JUN25 4.60 C 0.00 0.00 0.00 0.91 +0.18 42 0 15 0
27JUN25 4.70 C 0.00 0.00 0.00 0.84 +0.18 42 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.77 +0.17 41 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.71 +0.16 41 0 21 0
27JUN25 5.00 C 0.00 0.00 0.00 0.65 +0.15 41 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.53 +0.13 42 0 10 0
27JUN25 5.50 C 0.00 0.00 0.00 0.42 +0.11 42 0 11 0
27JUN25 5.75 C 0.34 0.34 0.34 0.34 +0.11 43 8 27 0
27JUN25 6.00 C 0.00 0.00 0.00 0.26 +0.09 42 0 18 0
27JUN25 6.25 C 0.00 0.00 0.00 0.20 +0.07 42 0 15 0
27JUN25 6.50 C 0.00 0.00 0.00 0.15 +0.05 42 0 6 0
27JUN25 6.75 C 0.00 0.00 0.00 0.12 +0.05 43 0 5 0
27JUN25 7.00 C 0.00 0.00 0.00 0.09 +0.04 43 0 17 0
27JUN25 7.25 C 0.00 0.00 0.00 0.07 +0.04 43 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.05 +0.03 43 0 30 0
27JUN25 7.75 C 0.00 0.00 0.00 0.03 +0.02 41 0 15 0
27JUN25 8.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP25 3.40 C 0.00 0.00 0.00 1.95 +0.21 41 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.86 +0.21 41 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.78 +0.21 42 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.69 +0.21 41 0 25 0
29SEP25 3.80 C 0.00 0.00 0.00 1.61 +0.21 42 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.53 +0.21 42 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.45 +0.20 42 0 79 0
29SEP25 4.10 C 0.00 0.00 0.00 1.37 +0.19 41 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.30 +0.19 42 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.23 +0.19 42 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.16 +0.19 41 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.10 +0.18 42 0 10 0
29SEP25 4.60 C 0.00 0.00 0.00 1.03 +0.17 41 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.98 +0.18 42 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.92 +0.17 42 0 1 0
29SEP25 4.90 C 0.00 0.00 0.00 0.86 +0.16 42 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.81 +0.16 42 0 15 0
29SEP25 5.25 C 0.00 0.00 0.00 0.69 +0.14 42 0 13 0
29SEP25 5.50 C 0.00 0.00 0.00 0.59 +0.13 42 0 10 0
29SEP25 5.75 C 0.00 0.00 0.00 0.50 +0.12 42 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.42 +0.11 42 0 150 0
29SEP25 6.25 C 0.00 0.00 0.00 0.35 +0.10 42 0 300 0
29SEP25 6.50 C 0.00 0.00 0.00 0.30 +0.09 42 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.24 +0.07 41 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.20 +0.06 41 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.17 +0.06 42 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.14 +0.05 42 0 15 0
29SEP25 7.75 C 0.00 0.00 0.00 0.12 +0.05 42 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.10 +0.04 42 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.08 +0.03 42 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.06 +0.02 41 0 3 0
29SEP25 8.75 C 0.11 0.11 0.11 0.05 +0.02 41 10 15 +10
29SEP25 9.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.01 +0.22 42 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.93 +0.22 42 0 20 0
30DEC25 3.60 C 0.00 0.00 0.00 1.85 +0.21 42 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.77 +0.21 42 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.70 +0.21 42 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.62 +0.20 42 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.55 +0.20 42 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.48 +0.19 42 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.42 +0.20 42 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.35 +0.19 42 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.29 +0.19 42 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.23 +0.19 42 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.17 +0.18 42 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.12 +0.18 42 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.06 +0.17 42 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.01 +0.17 42 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.96 +0.17 42 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.85 +0.16 42 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.74 +0.14 42 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.65 +0.14 42 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.57 +0.13 42 0 8 0
30DEC25 6.25 C 0.00 0.00 0.00 0.50 +0.12 42 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.43 +0.10 42 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.38 +0.10 42 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.33 +0.09 42 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.29 +0.09 42 0 10 0
30MAR26 3.60 C 1.88 1.88 1.88 1.93 +0.21 42 6 6 0
30MAR26 3.70 C 0.00 0.00 0.00 1.86 +0.21 42 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.79 +0.21 42 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.72 +0.21 42 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.65 +0.20 42 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.59 +0.20 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.52 +0.20 41 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.46 +0.19 42 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.40 +0.19 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.35 +0.19 42 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.29 +0.19 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.24 +0.19 42 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.18 +0.17 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.14 +0.18 42 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.09 +0.18 42 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.98 +0.17 42 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.88 +0.16 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.78 +0.14 42 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.70 +0.14 42 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.62 +0.13 42 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.56 +0.13 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.50 +0.12 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.45 +0.11 42 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.40 +0.10 42 0 0 0
TOTAL CALL 1,093 6,533 +293
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 101 0 40 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 90 0 8 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 79 0 50 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 65 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 62 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 69 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 175 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 475 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 -0.01 45 0 141 0
28MAR25 4.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 385 0
28MAR25 4.60 P 0.03 0.03 0.03 0.03 -0.02 47 20 155 -10
28MAR25 4.70 P 0.03 0.05 0.03 0.04 -0.03 46 235 309 -60
28MAR25 4.80 P 0.06 0.06 0.06 0.06 -0.04 46 3 150 -3
28MAR25 4.90 P 0.09 0.09 0.09 0.09 -0.05 48 5 154 0
28MAR25 5.00 P 0.11 0.11 0.11 0.12 -0.06 48 1 93 +1
28MAR25 5.25 P 0.21 0.21 0.21 0.23 -0.10 49 3 22 +3
28MAR25 5.50 P 0.36 0.36 0.36 0.38 -0.14 50 17 19 +17
28MAR25 5.75 P 0.00 0.00 0.00 0.57 -0.16 53 0 2 0
28MAR25 6.00 P 0.00 0.00 0.00 0.77 -0.18 53 0 1 0
28MAR25 6.25 P 0.00 0.00 0.00 0.99 -0.20 51 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.22 -0.22 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.47 -0.22 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.72 -0.22 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.97 -0.22 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.22 -0.22 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.47 -0.22 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.72 -0.22 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.97 -0.22 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.22 -0.22 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.47 -0.22 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.72 -0.22 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 46 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 30 0
29APR25 4.10 P 0.00 0.00 0.00 0.02 -0.01 43 0 150 0
29APR25 4.20 P 0.03 0.03 0.03 0.03 -0.01 44 25 114 +25
29APR25 4.30 P 0.00 0.00 0.00 0.04 -0.02 44 0 140 0
29APR25 4.40 P 0.05 0.05 0.05 0.06 -0.02 45 19 207 0
29APR25 4.50 P 0.00 0.00 0.00 0.08 -0.02 46 0 349 0
29APR25 4.60 P 0.09 0.09 0.09 0.09 -0.04 44 5 130 -5
29APR25 4.70 P 0.00 0.00 0.00 0.11 -0.05 43 0 119 0
29APR25 4.80 P 0.14 0.14 0.14 0.14 -0.05 43 50 110 +50
29APR25 4.90 P 0.16 0.16 0.16 0.17 -0.07 43 5 5 +5
29APR25 5.00 P 0.22 0.23 0.22 0.21 -0.07 43 12 36 0
29APR25 5.25 P 0.32 0.32 0.32 0.33 -0.10 44 53 64 +42
29APR25 5.50 P 0.00 0.00 0.00 0.48 -0.12 45 0 2 0
29APR25 5.75 P 0.00 0.00 0.00 0.65 -0.14 46 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.85 -0.13 48 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.03 -0.18 44 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.25 -0.20 43 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.48 -0.21 42 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.72 -0.22 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.97 -0.22 0 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 104 0
29MAY25 4.10 P 0.00 0.00 0.00 0.04 -0.02 41 0 5 0
29MAY25 4.20 P 0.00 0.00 0.00 0.06 -0.01 43 0 1 0
29MAY25 4.30 P 0.00 0.00 0.00 0.07 -0.03 42 0 22 0
29MAY25 4.40 P 0.10 0.10 0.10 0.09 -0.03 42 10 25 0
29MAY25 4.50 P 0.00 0.00 0.00 0.12 -0.03 43 0 97 0
29MAY25 4.60 P 0.00 0.00 0.00 0.14 -0.04 42 0 15 0
29MAY25 4.70 P 0.00 0.00 0.00 0.17 -0.05 43 0 17 0
29MAY25 4.80 P 0.00 0.00 0.00 0.20 -0.06 42 0 535 0
29MAY25 4.90 P 0.00 0.00 0.00 0.24 -0.06 43 0 575 0
29MAY25 5.00 P 0.00 0.00 0.00 0.28 -0.07 43 0 370 0
29MAY25 5.25 P 0.00 0.00 0.00 0.40 -0.09 43 0 350 0
29MAY25 5.50 P 0.55 0.55 0.53 0.55 -0.11 44 5 7 +5
29MAY25 5.75 P 0.00 0.00 0.00 0.71 -0.14 44 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.90 -0.12 45 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.07 -0.17 42 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.28 -0.18 42 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.51 -0.19 43 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.74 -0.20 43 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.98 -0.21 44 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.03 -0.01 42 0 15 0
27JUN25 3.80 P 0.00 0.00 0.00 0.04 -0.01 42 0 32 0
27JUN25 3.90 P 0.00 0.00 0.00 0.05 -0.01 42 0 5 0
27JUN25 4.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 40 0
27JUN25 4.10 P 0.00 0.00 0.00 0.08 -0.02 42 0 30 0
27JUN25 4.20 P 0.00 0.00 0.00 0.10 -0.02 42 0 87 0
27JUN25 4.30 P 0.00 0.00 0.00 0.12 -0.02 42 0 110 0
27JUN25 4.40 P 0.00 0.00 0.00 0.14 -0.04 42 0 15 0
27JUN25 4.50 P 0.00 0.00 0.00 0.17 -0.04 42 0 120 0
27JUN25 4.60 P 0.00 0.00 0.00 0.20 -0.04 42 0 111 0
27JUN25 4.70 P 0.00 0.00 0.00 0.23 -0.05 42 0 45 0
27JUN25 4.80 P 0.00 0.00 0.00 0.26 -0.06 41 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.30 -0.07 41 0 32 0
27JUN25 5.00 P 0.00 0.00 0.00 0.35 -0.07 42 0 30 0
27JUN25 5.25 P 0.00 0.00 0.00 0.47 -0.11 42 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.62 -0.12 42 0 2 0
27JUN25 5.75 P 0.00 0.00 0.00 0.79 -0.14 43 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.98 -0.11 44 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.14 -0.16 41 0 15 0
27JUN25 6.50 P 0.00 0.00 0.00 1.35 -0.16 42 0 45 0
27JUN25 6.75 P 0.00 0.00 0.00 1.56 -0.18 42 0 15 0
27JUN25 7.00 P 0.00 0.00 0.00 1.78 -0.19 42 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.01 -0.19 42 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.24 -0.20 42 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.48 -0.21 42 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.72 -0.22 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.97 -0.22 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 3.22 -0.22 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.47 -0.22 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.72 -0.22 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 3 0
29SEP25 3.60 P 0.00 0.00 0.00 0.07 -0.01 42 0 15 0
29SEP25 3.70 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.12 -0.02 41 0 1 0
29SEP25 4.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 6 0
29SEP25 4.10 P 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.19 -0.03 41 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.22 -0.03 42 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.25 -0.04 41 0 15 0
29SEP25 4.50 P 0.00 0.00 0.00 0.29 -0.04 42 0 20 0
29SEP25 4.60 P 0.00 0.00 0.00 0.32 -0.05 42 0 62 0
29SEP25 4.70 P 0.00 0.00 0.00 0.36 -0.05 41 0 15 0
29SEP25 4.80 P 0.00 0.00 0.00 0.41 -0.05 42 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.45 -0.06 42 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.50 -0.06 42 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.62 -0.08 41 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.77 -0.09 42 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.93 -0.10 42 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.09 -0.12 41 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.27 -0.13 41 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.47 -0.14 42 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.67 -0.14 42 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.87 -0.16 41 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.09 -0.17 42 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.31 -0.17 42 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.53 -0.19 41 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.76 -0.19 41 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.00 -0.19 42 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.23 -0.21 41 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.48 -0.21 43 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.72 -0.22 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.09 -0.01 42 0 12 0
30DEC25 3.50 P 0.00 0.00 0.00 0.10 -0.01 41 0 15 0
30DEC25 3.60 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.22 -0.01 42 0 3 0
30DEC25 4.10 P 0.00 0.00 0.00 0.24 -0.03 41 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.31 -0.03 42 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.34 -0.04 41 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.38 -0.04 42 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.42 -0.04 42 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.46 -0.05 41 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.51 -0.04 42 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.55 -0.05 41 0 3 0
30DEC25 5.00 P 0.00 0.00 0.00 0.60 -0.06 42 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.73 -0.07 42 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.88 -0.07 42 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.03 -0.09 42 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.20 -0.10 42 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.37 -0.11 41 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.56 -0.12 42 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.75 -0.13 42 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.95 -0.14 42 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.16 -0.15 42 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.28 -0.02 42 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.31 -0.02 42 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.35 -0.02 42 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.38 -0.03 42 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.42 -0.03 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.46 -0.03 42 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.50 -0.03 42 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.54 -0.04 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.59 -0.04 42 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.64 -0.04 42 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.69 -0.04 42 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.82 -0.06 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.97 -0.06 42 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.12 -0.08 42 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.28 -0.09 42 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.45 -0.10 42 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.64 -0.10 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.82 -0.12 42 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.02 -0.12 42 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.22 -0.14 42 0 0 0
TOTAL PUT 468 7,181 +70
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$ 5.53
28MAR25 1.85 C 0.00 0.00 0.00 3.68 -0.16 0 0 9 0
28MAR25 1.90 C 0.00 0.00 0.00 3.63 -0.16 0 0 13 0
28MAR25 1.95 C 0.00 0.00 0.00 3.58 -0.16 0 0 6 0
28MAR25 2.00 C 0.00 0.00 0.00 3.53 -0.16 0 0 6 0
28MAR25 2.10 C 3.34 3.34 3.34 3.44 -0.16 175 17 20 +15
28MAR25 2.20 C 0.00 0.00 0.00 3.34 -0.16 167 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 3.24 -0.16 158 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 3.14 -0.16 150 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 3.04 -0.16 142 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 2.94 -0.16 135 0 3 0
28MAR25 2.70 C 0.00 0.00 0.00 2.84 -0.16 127 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 2.74 -0.16 121 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 2.64 -0.16 114 0 7 0
28MAR25 3.00 C 0.00 0.00 0.00 2.54 -0.16 107 0 60 0
28MAR25 3.10 C 0.00 0.00 0.00 2.44 -0.16 101 0 90 0
28MAR25 3.20 C 0.00 0.00 0.00 2.34 -0.16 95 0 67 0
28MAR25 3.30 C 0.00 0.00 0.00 2.24 -0.16 89 0 31 0
28MAR25 3.40 C 0.00 0.00 0.00 2.14 -0.16 83 0 1 0
28MAR25 3.50 C 0.00 0.00 0.00 2.04 -0.16 78 0 142 0
28MAR25 3.60 C 0.00 0.00 0.00 1.94 -0.16 72 0 90 0
28MAR25 3.70 C 0.00 0.00 0.00 1.84 -0.16 67 0 230 0
28MAR25 3.80 C 0.00 0.00 0.00 1.75 -0.16 84 0 619 0
28MAR25 3.90 C 0.00 0.00 0.00 1.65 -0.16 79 0 74 0
28MAR25 4.00 C 0.00 0.00 0.00 1.57 -0.16 91 0 1,127 0
28MAR25 4.10 C 0.00 0.00 0.00 1.48 -0.13 91 0 1,360 0
28MAR25 4.20 C 0.00 0.00 0.00 1.37 -0.16 79 0 195 0
28MAR25 4.30 C 0.00 0.00 0.00 1.28 -0.15 79 0 181 0
28MAR25 4.40 C 0.00 0.00 0.00 1.19 -0.15 78 0 250 0
28MAR25 4.50 C 0.00 0.00 0.00 1.14 -0.12 91 0 2,096 0
28MAR25 4.60 C 0.00 0.00 0.00 1.02 -0.15 78 0 2,360 0
28MAR25 4.70 C 0.00 0.00 0.00 0.95 -0.14 81 0 189 0
28MAR25 4.80 C 0.00 0.00 0.00 0.88 -0.13 82 0 438 0
28MAR25 4.90 C 0.00 0.00 0.00 0.78 -0.15 75 0 496 0
28MAR25 5.00 C 0.00 0.00 0.00 0.71 -0.15 75 0 834 0
28MAR25 5.25 C 0.55 0.55 0.55 0.56 -0.12 77 256 1,140 -11
28MAR25 5.50 C 0.49 0.49 0.42 0.44 -0.09 79 24 2,888 -5
28MAR25 5.75 C 0.31 0.36 0.30 0.33 -0.10 79 285 673 +104
28MAR25 6.00 C 0.24 0.31 0.22 0.25 -0.08 80 286 6,408 +227
28MAR25 6.25 C 0.18 0.23 0.18 0.19 -0.06 81 74 1,431 +60
28MAR25 6.50 C 0.15 0.17 0.14 0.13 -0.06 79 54 629 -9
28MAR25 6.75 C 0.11 0.13 0.11 0.10 -0.04 82 10 372 0
28MAR25 7.00 C 0.10 0.11 0.09 0.07 -0.03 81 54 343 +20
28MAR25 7.25 C 0.07 0.10 0.07 0.05 -0.02 82 144 283 +70
28MAR25 7.50 C 0.06 0.06 0.06 0.03 -0.02 79 5 569 +5
28MAR25 7.75 C 0.00 0.00 0.00 0.02 -0.02 79 0 137 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 512 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 -0.01 81 0 122 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 295 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 200 0
28MAR25 9.00 C 0.01 0.01 0.01 0.01 0.00 95 1 205 -1
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 104 0 6 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 112 0 233 0
29APR25 2.30 C 0.00 0.00 0.00 3.24 -0.16 0 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 3.14 -0.16 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 3.04 -0.16 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 2.95 -0.16 87 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 2.85 -0.16 82 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 2.75 -0.16 77 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 2.65 -0.16 71 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 2.55 -0.16 66 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 2.45 -0.16 61 0 180 0
29APR25 3.20 C 0.00 0.00 0.00 2.35 -0.16 56 0 202 0
29APR25 3.30 C 0.00 0.00 0.00 2.26 -0.16 70 0 20 0
29APR25 3.40 C 0.00 0.00 0.00 2.16 -0.16 65 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 2.07 -0.15 70 0 823 0
29APR25 3.60 C 0.00 0.00 0.00 1.97 -0.16 66 0 210 0
29APR25 3.70 C 0.00 0.00 0.00 1.88 -0.16 67 0 292 0
29APR25 3.80 C 0.00 0.00 0.00 1.79 -0.15 68 0 230 0
29APR25 3.90 C 0.00 0.00 0.00 1.70 -0.15 68 0 62 0
29APR25 4.00 C 0.00 0.00 0.00 1.61 -0.15 67 0 254 0
29APR25 4.10 C 0.00 0.00 0.00 1.52 -0.15 66 0 60 0
29APR25 4.20 C 0.00 0.00 0.00 1.44 -0.15 67 0 70 0
29APR25 4.30 C 0.00 0.00 0.00 1.36 -0.14 67 0 89 0
29APR25 4.40 C 0.00 0.00 0.00 1.28 -0.14 67 0 98 0
29APR25 4.50 C 0.00 0.00 0.00 1.20 -0.15 66 0 112 0
29APR25 4.60 C 0.00 0.00 0.00 1.13 -0.14 67 0 90 0
29APR25 4.70 C 0.00 0.00 0.00 1.05 -0.14 66 0 199 0
29APR25 4.80 C 0.00 0.00 0.00 0.99 -0.12 67 0 262 0
29APR25 4.90 C 0.00 0.00 0.00 0.90 -0.14 63 0 432 0
29APR25 5.00 C 0.00 0.00 0.00 0.85 -0.13 65 0 465 0
29APR25 5.25 C 0.00 0.00 0.00 0.70 -0.12 65 0 222 0
29APR25 5.50 C 0.55 0.65 0.51 0.58 -0.11 65 85 674 0
29APR25 5.75 C 0.51 0.51 0.51 0.48 -0.08 66 10 631 0
29APR25 6.00 C 0.36 0.43 0.36 0.40 -0.08 68 29 362 +17
29APR25 6.25 C 0.00 0.00 0.00 0.32 -0.08 67 0 1,320 0
29APR25 6.50 C 0.00 0.00 0.00 0.26 -0.07 68 0 806 0
29APR25 6.75 C 0.22 0.27 0.22 0.21 -0.06 68 20 959 0
29APR25 7.00 C 0.19 0.19 0.19 0.16 -0.05 67 45 573 0
29APR25 7.25 C 0.15 0.19 0.15 0.13 -0.04 68 44 339 +44
29APR25 7.50 C 0.00 0.00 0.00 0.10 -0.04 67 0 618 0
29APR25 7.75 C 0.00 0.00 0.00 0.08 -0.03 68 0 134 0
29APR25 8.00 C 0.00 0.00 0.00 0.06 -0.03 67 0 27 0
29APR25 8.25 C 0.00 0.00 0.00 0.05 -0.02 68 0 163 0
29APR25 8.50 C 0.00 0.00 0.00 0.04 -0.02 68 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.03 -0.02 68 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.02 -0.02 66 0 3 0
29APR25 9.25 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29APR25 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 285 0
29MAY25 2.60 C 0.00 0.00 0.00 2.96 -0.16 72 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 2.86 -0.16 68 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 2.76 -0.16 63 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 2.66 -0.16 58 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 2.57 -0.16 67 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 2.47 -0.16 63 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 2.37 -0.16 59 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 2.28 -0.16 62 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 2.19 -0.16 64 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 2.10 -0.15 64 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 2.01 -0.15 64 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.92 -0.15 64 0 5 0
29MAY25 3.80 C 0.00 0.00 0.00 1.83 -0.16 63 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.74 -0.16 62 0 31 0
29MAY25 4.00 C 0.00 0.00 0.00 1.66 -0.16 62 0 160 0
29MAY25 4.10 C 0.00 0.00 0.00 1.58 -0.15 63 0 271 0
29MAY25 4.20 C 0.00 0.00 0.00 1.50 -0.15 62 0 402 0
29MAY25 4.30 C 0.00 0.00 0.00 1.42 -0.15 62 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.35 -0.15 63 0 510 0
29MAY25 4.50 C 0.00 0.00 0.00 1.28 -0.14 63 0 544 0
29MAY25 4.60 C 0.00 0.00 0.00 1.21 -0.14 63 0 5 0
29MAY25 4.70 C 0.00 0.00 0.00 1.14 -0.14 62 0 48 0
29MAY25 4.80 C 0.00 0.00 0.00 1.07 -0.14 62 0 199 0
29MAY25 4.90 C 0.00 0.00 0.00 1.00 -0.12 61 0 219 0
29MAY25 5.00 C 0.95 0.95 0.95 0.94 -0.12 61 5 439 0
29MAY25 5.25 C 0.00 0.00 0.00 0.80 -0.13 61 0 515 0
29MAY25 5.50 C 0.73 0.73 0.73 0.69 -0.11 62 2 1,223 0
29MAY25 5.75 C 0.58 0.59 0.58 0.59 -0.10 63 16 1,317 0
29MAY25 6.00 C 0.48 0.48 0.48 0.51 -0.08 64 9 719 -9
29MAY25 6.25 C 0.00 0.00 0.00 0.43 -0.08 64 0 949 0
29MAY25 6.50 C 0.00 0.00 0.00 0.36 -0.08 64 0 685 0
29MAY25 6.75 C 0.00 0.00 0.00 0.30 -0.08 64 0 207 0
29MAY25 7.00 C 0.27 0.27 0.27 0.25 -0.07 64 30 493 0
29MAY25 7.25 C 0.24 0.24 0.24 0.21 -0.06 64 43 80 +22
29MAY25 7.50 C 0.00 0.00 0.00 0.17 -0.05 63 0 60 0
29MAY25 7.75 C 0.00 0.00 0.00 0.14 -0.05 63 0 40 0
29MAY25 8.00 C 0.00 0.00 0.00 0.12 -0.04 64 0 90 0
29MAY25 8.25 C 0.00 0.00 0.00 0.10 -0.03 64 0 2 0
29MAY25 8.50 C 0.00 0.00 0.00 0.08 -0.03 64 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.07 -0.02 65 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.06 -0.02 65 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.05 -0.02 65 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 0.04 -0.01 65 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.03 -0.01 64 0 0 0
29MAY25 10.00 C 0.10 0.10 0.10 0.02 -0.01 62 10 160 0
27JUN25 1.90 C 0.00 0.00 0.00 3.65 -0.16 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 3.60 -0.16 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 3.55 -0.17 0 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 3.46 -0.16 75 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 3.36 -0.16 68 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 3.26 -0.16 62 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 3.16 -0.16 53 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 3.06 -0.16 0 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 2.97 -0.16 65 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 2.87 -0.16 60 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 2.78 -0.16 65 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 2.68 -0.16 62 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 2.59 -0.16 64 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 2.49 -0.16 60 0 30 0
27JUN25 3.20 C 0.00 0.00 0.00 2.40 -0.16 62 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.31 -0.16 62 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.22 -0.16 62 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 2.13 -0.16 61 0 250 0
27JUN25 3.60 C 0.00 0.00 0.00 2.05 -0.15 63 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.96 -0.16 62 0 126 0
27JUN25 3.80 C 0.00 0.00 0.00 1.88 -0.15 62 0 34 0
27JUN25 3.90 C 0.00 0.00 0.00 1.80 -0.15 62 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.72 -0.15 62 0 355 0
27JUN25 4.10 C 0.00 0.00 0.00 1.65 -0.14 63 0 5 0
27JUN25 4.20 C 0.00 0.00 0.00 1.57 -0.14 62 0 18 0
27JUN25 4.30 C 0.00 0.00 0.00 1.50 -0.14 62 0 5 0
27JUN25 4.40 C 0.00 0.00 0.00 1.43 -0.14 62 0 92 0
27JUN25 4.50 C 0.00 0.00 0.00 1.36 -0.14 62 0 3 0
27JUN25 4.60 C 0.00 0.00 0.00 1.29 -0.14 62 0 35 0
27JUN25 4.70 C 0.00 0.00 0.00 1.23 -0.13 62 0 33 0
27JUN25 4.80 C 0.00 0.00 0.00 1.16 -0.14 61 0 30 0
27JUN25 4.90 C 0.00 0.00 0.00 1.08 -0.14 59 0 60 0
27JUN25 5.00 C 1.00 1.00 1.00 1.02 -0.14 59 1 30 0
27JUN25 5.25 C 0.00 0.00 0.00 0.90 -0.12 60 0 112 0
27JUN25 5.50 C 0.73 0.73 0.73 0.79 -0.11 61 2 19 -2
27JUN25 5.75 C 0.70 0.70 0.70 0.70 -0.10 62 1 116 0
27JUN25 6.00 C 0.00 0.00 0.00 0.62 -0.07 63 0 86 0
27JUN25 6.25 C 0.00 0.00 0.00 0.54 -0.08 63 0 166 0
27JUN25 6.50 C 0.00 0.00 0.00 0.47 -0.08 64 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.40 -0.08 63 0 60 0
27JUN25 7.00 C 0.35 0.35 0.35 0.35 -0.06 64 2 312 0
27JUN25 7.25 C 0.00 0.00 0.00 0.30 -0.06 63 0 100 0
27JUN25 7.50 C 0.00 0.00 0.00 0.25 -0.06 63 0 30 0
27JUN25 7.75 C 0.00 0.00 0.00 0.22 -0.05 63 0 30 0
27JUN25 8.00 C 0.00 0.00 0.00 0.19 -0.04 63 0 2 0
27JUN25 8.25 C 0.00 0.00 0.00 0.16 -0.04 63 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.14 -0.03 63 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.12 -0.03 63 0 1 0
27JUN25 9.00 C 0.00 0.00 0.00 0.10 -0.03 63 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.09 -0.02 64 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.07 -0.03 62 0 2 0
27JUN25 9.75 C 0.00 0.00 0.00 0.06 -0.02 63 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.05 -0.02 62 0 10 0
29SEP25 1.90 C 0.00 0.00 0.00 3.68 -0.16 65 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 3.63 -0.16 63 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 3.58 -0.16 60 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 3.49 -0.15 65 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 3.39 -0.16 60 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 3.30 -0.16 63 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 3.20 -0.16 59 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 3.11 -0.16 60 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 3.02 -0.16 61 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 2.93 -0.16 61 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 2.84 -0.16 60 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 2.75 -0.16 60 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 2.67 -0.15 61 0 8 0
29SEP25 3.10 C 0.00 0.00 0.00 2.58 -0.15 60 0 2 0
29SEP25 3.20 C 0.00 0.00 0.00 2.50 -0.15 61 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.42 -0.15 61 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.34 -0.15 61 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.26 -0.15 61 0 198 0
29SEP25 3.60 C 0.00 0.00 0.00 2.18 -0.15 60 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.11 -0.14 61 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.04 -0.14 61 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.97 -0.13 61 0 10 0
29SEP25 4.00 C 0.00 0.00 0.00 1.90 -0.13 61 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.83 -0.13 61 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.76 -0.14 61 0 20 0
29SEP25 4.30 C 0.00 0.00 0.00 1.70 -0.13 61 0 1 0
29SEP25 4.40 C 0.00 0.00 0.00 1.64 -0.13 61 0 7 0
29SEP25 4.50 C 0.00 0.00 0.00 1.58 -0.12 61 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.52 -0.12 61 0 15 0
29SEP25 4.70 C 0.00 0.00 0.00 1.46 -0.12 61 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.41 -0.12 61 0 1 0
29SEP25 4.90 C 0.00 0.00 0.00 1.36 -0.11 61 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.30 -0.12 61 0 37 0
29SEP25 5.25 C 0.00 0.00 0.00 1.18 -0.11 61 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.06 -0.12 60 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.97 -0.09 61 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.88 -0.09 61 0 25 0
29SEP25 6.25 C 0.00 0.00 0.00 0.80 -0.08 61 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.74 -0.07 62 0 2 0
29SEP25 6.75 C 0.00 0.00 0.00 0.65 -0.10 61 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.59 -0.09 61 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.53 -0.08 61 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.48 -0.08 61 0 2 0
29SEP25 7.75 C 0.00 0.00 0.00 0.43 -0.07 61 0 1 0
29SEP25 8.00 C 0.00 0.00 0.00 0.39 -0.07 61 0 33 0
29SEP25 8.25 C 0.00 0.00 0.00 0.35 -0.06 61 0 1 0
29SEP25 8.50 C 0.00 0.00 0.00 0.32 -0.05 61 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.29 -0.05 61 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.26 -0.05 61 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.24 -0.04 61 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.21 -0.04 61 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.19 -0.04 61 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.17 -0.04 61 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 3.34 -0.16 60 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 3.25 -0.16 59 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 3.17 -0.15 61 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 3.08 -0.15 60 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 3.00 -0.15 61 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.91 -0.15 59 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.83 -0.15 60 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.74 -0.16 58 0 1 0
30DEC25 3.10 C 0.00 0.00 0.00 2.67 -0.15 60 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.60 -0.14 60 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.52 -0.14 60 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.45 -0.14 60 0 6 0
30DEC25 3.50 C 0.00 0.00 0.00 2.38 -0.13 60 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 2.31 -0.13 60 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 2.24 -0.13 60 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.17 -0.13 60 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.11 -0.13 60 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.04 -0.13 60 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.98 -0.13 60 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.92 -0.12 60 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.86 -0.12 60 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.81 -0.11 60 0 10 0
30DEC25 4.50 C 0.00 0.00 0.00 1.71 -0.16 57 0 15 0
30DEC25 4.60 C 0.00 0.00 0.00 1.70 -0.11 60 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.64 -0.12 60 0 9 0
30DEC25 4.80 C 0.00 0.00 0.00 1.59 -0.11 60 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.54 -0.11 60 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.50 -0.10 60 0 21 0
30DEC25 5.25 C 0.00 0.00 0.00 1.38 -0.10 60 0 12 0
30DEC25 5.50 C 0.00 0.00 0.00 1.26 -0.11 59 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 1.18 -0.08 60 0 2 0
30DEC25 6.00 C 0.00 0.00 0.00 1.09 -0.08 60 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.01 -0.07 60 0 7 0
30DEC25 6.50 C 0.00 0.00 0.00 0.96 -0.06 62 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.86 -0.07 60 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.79 -0.07 60 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.73 -0.06 60 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.68 -0.05 60 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.63 -0.05 60 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.58 -0.05 60 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 0.53 -0.05 60 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.49 -0.05 60 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.46 -0.04 60 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.42 -0.04 60 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.39 -0.04 60 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.36 -0.04 60 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.34 -0.03 60 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.31 -0.03 60 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.12 -0.12 60 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.07 -0.12 60 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.01 -0.12 60 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.96 -0.11 60 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.91 -0.11 60 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.86 -0.11 60 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.81 -0.11 60 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.76 -0.11 60 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.71 -0.11 60 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.67 -0.10 60 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.56 -0.10 60 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.46 -0.09 60 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.36 -0.09 60 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.28 -0.08 60 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 1.19 -0.08 60 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.12 -0.08 60 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.05 -0.07 60 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.98 -0.07 60 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.92 -0.06 60 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.86 -0.06 60 0 0 0
30MAR26 7.75 C 0.87 0.87 0.87 0.81 -0.06 60 47 47 +47
30MAR26 8.00 C 0.00 0.00 0.00 0.78 - 61 0 0 -
TOTAL CALL 1,611 50,855 +594
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 216 0 150 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 211 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 0.00 160 0 121 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 153 0 164 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 146 0 50 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 140 0 110 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 133 0 136 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 127 0 173 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 121 0 56 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 115 0 311 0
28MAR25 3.30 P 0.02 0.02 0.02 0.01 0.00 109 2 99 -2
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 103 0 315 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1,948 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 93 0 708 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 87 0 21 0
28MAR25 3.80 P 0.02 0.02 0.02 0.01 0.00 82 1 214 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 285 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 117 0
28MAR25 4.10 P 0.00 0.00 0.00 0.02 0.00 78 0 251 0
28MAR25 4.20 P 0.00 0.00 0.00 0.03 0.00 79 0 105 0
28MAR25 4.30 P 0.06 0.06 0.06 0.04 0.00 79 16 344 -15
28MAR25 4.40 P 0.00 0.00 0.00 0.06 +0.01 83 0 338 0
28MAR25 4.50 P 0.09 0.09 0.08 0.07 +0.01 80 20 913 -5
28MAR25 4.60 P 0.10 0.10 0.10 0.09 +0.01 81 20 561 0
28MAR25 4.70 P 0.11 0.12 0.11 0.11 +0.02 81 30 236 -15
28MAR25 4.80 P 0.13 0.13 0.13 0.13 +0.02 80 2 424 +2
28MAR25 4.90 P 0.00 0.00 0.00 0.16 +0.02 80 0 107 0
28MAR25 5.00 P 0.20 0.20 0.15 0.19 +0.04 80 101 348 +55
28MAR25 5.25 P 0.28 0.30 0.25 0.28 +0.04 79 49 810 +7
28MAR25 5.50 P 0.38 0.43 0.38 0.40 +0.06 79 134 769 +120
28MAR25 5.75 P 0.55 0.55 0.48 0.54 +0.07 79 21 217 +1
28MAR25 6.00 P 0.00 0.00 0.00 0.72 +0.08 82 0 477 0
28MAR25 6.25 P 0.00 0.00 0.00 0.91 +0.10 84 0 65 0
28MAR25 6.50 P 0.00 0.00 0.00 1.09 +0.09 80 0 5 0
28MAR25 6.75 P 0.00 0.00 0.00 1.30 +0.09 79 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.52 +0.09 78 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.75 +0.10 78 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.99 +0.11 80 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.23 +0.15 79 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.48 +0.16 85 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.72 +0.15 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.97 +0.16 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.22 +0.16 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.47 +0.16 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.72 +0.16 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.97 +0.16 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 4.22 +0.16 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.47 +0.16 0 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 101 0 60 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 88 0 25 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 277 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 80 0 81 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 76 0 318 0
29APR25 3.20 P 0.03 0.03 0.03 0.01 0.00 72 2 1,289 -2
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 84 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 255 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29APR25 3.60 P 0.00 0.00 0.00 0.02 +0.01 66 0 225 0
29APR25 3.70 P 0.00 0.00 0.00 0.03 +0.01 68 0 76 0
29APR25 3.80 P 0.00 0.00 0.00 0.04 +0.01 69 0 131 0
29APR25 3.90 P 0.00 0.00 0.00 0.05 +0.01 69 0 111 0
29APR25 4.00 P 0.00 0.00 0.00 0.06 +0.01 68 0 181 0
29APR25 4.10 P 0.00 0.00 0.00 0.07 0.00 67 0 300 0
29APR25 4.20 P 0.00 0.00 0.00 0.09 +0.01 68 0 166 0
29APR25 4.30 P 0.00 0.00 0.00 0.11 +0.02 68 0 109 0
29APR25 4.40 P 0.13 0.13 0.12 0.13 +0.02 68 373 428 +285
29APR25 4.50 P 0.14 0.14 0.14 0.15 +0.02 68 7 112 +7
29APR25 4.60 P 0.00 0.00 0.00 0.17 +0.02 66 0 251 0
29APR25 4.70 P 0.00 0.00 0.00 0.20 +0.02 67 0 650 0
29APR25 4.80 P 0.00 0.00 0.00 0.23 +0.03 67 0 1,174 0
29APR25 4.90 P 0.28 0.28 0.28 0.26 +0.03 66 20 487 0
29APR25 5.00 P 0.30 0.32 0.29 0.29 +0.03 65 65 640 +15
29APR25 5.25 P 0.40 0.41 0.40 0.41 +0.05 67 3 159 -1
29APR25 5.50 P 0.54 0.54 0.54 0.54 +0.06 68 1 610 0
29APR25 5.75 P 0.68 0.70 0.68 0.69 +0.06 69 23 641 +1
29APR25 6.00 P 0.00 0.00 0.00 0.85 +0.08 69 0 66 0
29APR25 6.25 P 0.00 0.00 0.00 1.04 +0.09 71 0 442 0
29APR25 6.50 P 0.00 0.00 0.00 1.23 +0.10 72 0 74 0
29APR25 6.75 P 0.00 0.00 0.00 1.43 +0.11 72 0 10 0
29APR25 7.00 P 0.00 0.00 0.00 1.60 +0.07 67 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.81 +0.06 66 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.04 +0.07 67 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.27 +0.07 67 0 30 0
29APR25 8.00 P 0.00 0.00 0.00 2.50 +0.07 66 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.74 +0.08 66 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.98 +0.08 65 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 3.23 +0.15 69 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 3.47 +0.15 0 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 3.72 +0.16 0 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 3.97 +0.16 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 4.22 +0.16 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 4.47 +0.16 0 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29MAY25 2.70 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29MAY25 3.30 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.03 +0.01 64 0 50 0
29MAY25 3.50 P 0.00 0.00 0.00 0.04 +0.01 65 0 257 0
29MAY25 3.60 P 0.00 0.00 0.00 0.05 +0.01 65 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.06 +0.01 64 0 20 0
29MAY25 3.80 P 0.00 0.00 0.00 0.07 0.00 64 0 30 0
29MAY25 3.90 P 0.09 0.09 0.09 0.08 0.00 63 4 50 0
29MAY25 4.00 P 0.00 0.00 0.00 0.10 +0.01 64 0 153 0
29MAY25 4.10 P 0.00 0.00 0.00 0.12 +0.01 64 0 398 0
29MAY25 4.20 P 0.00 0.00 0.00 0.14 +0.01 64 0 390 0
29MAY25 4.30 P 0.00 0.00 0.00 0.16 +0.01 63 0 30 0
29MAY25 4.40 P 0.00 0.00 0.00 0.19 +0.02 64 0 528 0
29MAY25 4.50 P 0.00 0.00 0.00 0.21 +0.02 63 0 575 0
29MAY25 4.60 P 0.00 0.00 0.00 0.24 +0.02 63 0 105 0
29MAY25 4.70 P 0.00 0.00 0.00 0.27 +0.03 63 0 526 0
29MAY25 4.80 P 0.31 0.31 0.31 0.31 +0.04 63 1 72 +1
29MAY25 4.90 P 0.00 0.00 0.00 0.34 +0.03 62 0 144 0
29MAY25 5.00 P 0.40 0.40 0.40 0.38 +0.04 62 3 222 +3
29MAY25 5.25 P 0.48 0.48 0.46 0.50 +0.05 63 99 594 -99
29MAY25 5.50 P 0.00 0.00 0.00 0.63 +0.06 64 0 1,156 0
29MAY25 5.75 P 0.00 0.00 0.00 0.78 +0.06 64 0 1,396 0
29MAY25 6.00 P 0.00 0.00 0.00 0.95 +0.09 65 0 430 0
29MAY25 6.25 P 1.11 1.11 1.11 1.12 +0.09 66 1 1 +1
29MAY25 6.50 P 0.00 0.00 0.00 1.27 +0.06 62 0 30 0
29MAY25 6.75 P 0.00 0.00 0.00 1.46 +0.06 62 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.66 +0.05 62 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.87 +0.10 62 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.09 +0.11 63 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.31 +0.11 63 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.54 +0.11 63 0 75 0
29MAY25 8.25 P 0.00 0.00 0.00 2.77 +0.11 63 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 3.00 +0.10 62 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 3.24 +0.14 62 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 3.48 +0.14 61 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 3.73 +0.15 64 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 3.97 +0.15 0 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 4.22 +0.15 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 4.47 +0.16 0 0 30 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 92 0 170 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 490 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 67 0 61 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 1,182 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 143 0
27JUN25 3.10 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.03 0.00 61 0 215 0
27JUN25 3.30 P 0.00 0.00 0.00 0.04 0.00 62 0 96 0
27JUN25 3.40 P 0.00 0.00 0.00 0.05 0.00 62 0 120 0
27JUN25 3.50 P 0.00 0.00 0.00 0.07 +0.01 64 0 336 0
27JUN25 3.60 P 0.00 0.00 0.00 0.08 +0.01 64 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.09 +0.01 62 0 116 0
27JUN25 3.80 P 0.11 0.11 0.11 0.11 +0.01 63 3 3 +3
27JUN25 3.90 P 0.00 0.00 0.00 0.13 +0.01 63 0 105 0
27JUN25 4.00 P 0.00 0.00 0.00 0.15 +0.02 63 0 10 0
27JUN25 4.10 P 0.00 0.00 0.00 0.17 +0.01 63 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.20 +0.02 64 0 30 0
27JUN25 4.30 P 0.00 0.00 0.00 0.22 +0.02 63 0 25 0
27JUN25 4.40 P 0.00 0.00 0.00 0.25 +0.02 63 0 15 0
27JUN25 4.50 P 0.00 0.00 0.00 0.28 +0.03 63 0 23 0
27JUN25 4.60 P 0.32 0.32 0.32 0.31 +0.03 62 1 45 0
27JUN25 4.70 P 0.00 0.00 0.00 0.35 +0.04 63 0 3 0
27JUN25 4.80 P 0.00 0.00 0.00 0.39 +0.04 63 0 30 0
27JUN25 4.90 P 0.00 0.00 0.00 0.43 +0.05 63 0 83 0
27JUN25 5.00 P 0.00 0.00 0.00 0.47 +0.05 62 0 30 0
27JUN25 5.25 P 0.00 0.00 0.00 0.59 +0.07 63 0 30 0
27JUN25 5.50 P 0.00 0.00 0.00 0.73 +0.07 64 0 5 0
27JUN25 5.75 P 0.00 0.00 0.00 0.87 +0.07 63 0 6 0
27JUN25 6.00 P 0.00 0.00 0.00 1.04 +0.09 64 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.21 +0.09 65 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.36 +0.06 62 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.54 +0.05 62 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.74 +0.06 62 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.94 +0.05 62 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.15 +0.11 62 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.36 +0.11 62 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.59 +0.13 63 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.81 +0.13 62 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 3.04 +0.13 62 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.27 +0.13 62 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.51 +0.14 63 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.75 +0.15 63 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.99 +0.15 63 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 4.23 +0.15 62 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.48 +0.16 64 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 68 0 570 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP25 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.02 +0.01 58 0 112 0
29SEP25 2.60 P 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.04 +0.01 61 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.05 +0.01 61 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.06 +0.01 61 0 55 0
29SEP25 3.00 P 0.00 0.00 0.00 0.07 0.00 61 0 40 0
29SEP25 3.10 P 0.00 0.00 0.00 0.08 0.00 60 0 185 0
29SEP25 3.20 P 0.00 0.00 0.00 0.10 +0.01 61 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.12 +0.01 61 0 60 0
29SEP25 3.40 P 0.00 0.00 0.00 0.13 0.00 60 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.15 +0.01 61 0 96 0
29SEP25 3.60 P 0.00 0.00 0.00 0.18 +0.02 61 0 45 0
29SEP25 3.70 P 0.00 0.00 0.00 0.20 +0.01 61 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.22 +0.01 61 0 34 0
29SEP25 3.90 P 0.00 0.00 0.00 0.25 +0.02 61 0 70 0
29SEP25 4.00 P 0.00 0.00 0.00 0.28 +0.02 61 0 10 0
29SEP25 4.10 P 0.00 0.00 0.00 0.31 +0.02 61 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.34 +0.03 61 0 10 0
29SEP25 4.30 P 0.00 0.00 0.00 0.38 +0.02 61 0 32 0
29SEP25 4.40 P 0.00 0.00 0.00 0.42 +0.03 61 0 60 0
29SEP25 4.50 P 0.00 0.00 0.00 0.45 +0.04 61 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.49 +0.02 61 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.54 +0.03 61 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.58 +0.05 61 0 8 0
29SEP25 4.90 P 0.00 0.00 0.00 0.62 +0.03 61 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.67 +0.03 61 0 198 0
29SEP25 5.25 P 0.00 0.00 0.00 0.80 +0.07 61 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.95 +0.05 62 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.08 +0.06 61 0 50 0
29SEP25 6.00 P 0.00 0.00 0.00 1.23 +0.03 61 0 96 0
29SEP25 6.25 P 0.00 0.00 0.00 1.40 +0.06 61 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.57 +0.06 61 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.75 +0.09 61 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.93 +0.09 61 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.12 +0.09 61 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.32 +0.10 61 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.53 +0.11 61 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.73 +0.11 61 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.95 +0.12 61 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.16 +0.12 61 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.38 +0.12 61 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.61 +0.13 61 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.83 +0.13 61 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 4.06 +0.13 61 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 4.29 +0.13 61 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.53 +0.14 61 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.04 +0.01 61 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.05 +0.01 61 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.06 +0.01 61 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.07 +0.01 61 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.08 +0.01 60 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.09 +0.01 59 0 50 0
30DEC25 2.90 P 0.00 0.00 0.00 0.11 +0.01 60 0 792 0
30DEC25 3.00 P 0.00 0.00 0.00 0.13 +0.02 60 0 2 0
30DEC25 3.10 P 0.00 0.00 0.00 0.15 +0.02 61 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.17 +0.02 61 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.19 +0.02 60 0 6 0
30DEC25 3.40 P 0.00 0.00 0.00 0.21 +0.02 60 0 11 0
30DEC25 3.50 P 0.00 0.00 0.00 0.24 +0.03 60 0 397 0
30DEC25 3.60 P 0.00 0.00 0.00 0.26 +0.02 60 0 7 0
30DEC25 3.70 P 0.00 0.00 0.00 0.29 +0.03 60 0 361 0
30DEC25 3.80 P 0.00 0.00 0.00 0.33 +0.04 60 0 1 0
30DEC25 3.90 P 0.00 0.00 0.00 0.36 +0.03 60 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.39 +0.03 60 0 7 0
30DEC25 4.10 P 0.00 0.00 0.00 0.43 +0.04 60 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.46 +0.04 60 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.50 +0.04 60 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.54 +0.04 60 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.58 +0.04 60 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.63 +0.05 60 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.68 +0.06 60 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.72 +0.06 60 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.77 +0.05 60 0 1 0
30DEC25 5.00 P 0.00 0.00 0.00 0.82 +0.06 60 0 16 0
30DEC25 5.25 P 0.00 0.00 0.00 0.95 +0.06 60 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.11 +0.09 61 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.24 +0.07 60 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.39 +0.07 60 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 1.55 +0.08 60 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.73 +0.09 60 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.90 +0.09 60 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.08 +0.10 60 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.27 +0.10 60 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.46 +0.10 60 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.66 +0.11 60 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.86 +0.12 60 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.07 +0.12 60 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.27 +0.12 60 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.49 +0.13 60 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.71 +0.13 60 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.92 +0.13 60 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.14 +0.13 60 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.37 +0.14 60 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.60 +0.14 60 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.53 +0.04 60 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.57 +0.04 60 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.61 +0.04 60 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.66 +0.05 60 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.70 +0.05 60 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.75 +0.05 60 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.80 +0.05 60 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.85 +0.06 60 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.89 +0.05 60 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.95 +0.06 60 0 8 0
30MAR26 5.25 P 0.00 0.00 0.00 1.09 +0.07 60 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.22 +0.06 60 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.38 +0.08 60 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.53 +0.07 60 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.69 +0.08 60 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.86 +0.09 60 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.04 +0.09 60 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.21 +0.09 60 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.40 +0.10 60 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.59 +0.10 60 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.78 +0.10 60 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.98 - 60 0 0 -
TOTAL PUT 1,002 35,502 +362
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$ 43.84
28MAR25 27.00 C 0.00 0.00 0.00 16.90 -0.11 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 15.90 -0.11 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 14.91 -0.10 60 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 13.91 -0.10 50 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 12.91 -0.10 0 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 11.91 -0.11 0 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 10.92 -0.10 43 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 9.92 -0.10 36 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 8.92 -0.10 0 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 7.92 -0.11 0 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 6.93 -0.10 28 0 2 0
28MAR25 38.00 C 0.00 0.00 0.00 5.93 -0.10 22 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 4.94 -0.11 22 0 56 0
28MAR25 40.00 C 0.00 0.00 0.00 3.89 -0.18 0 0 5 0
28MAR25 41.00 C 0.00 0.00 0.00 2.93 -0.19 0 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 2.10 -0.13 18 0 102 0
28MAR25 43.00 C 0.00 0.00 0.00 1.40 -0.16 20 0 1,084 0
28MAR25 44.00 C 0.91 0.98 0.83 0.83 -0.18 20 13 238 +8
28MAR25 45.00 C 0.47 0.61 0.47 0.48 -0.12 21 20 988 +15
28MAR25 46.00 C 0.34 0.34 0.34 0.24 -0.08 21 2 529 0
28MAR25 47.00 C 0.21 0.25 0.20 0.10 -0.06 21 130 739 +130
28MAR25 48.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 127 0
28MAR25 49.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 280 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 283 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 53 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 9 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 110 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 12.03 -0.10 30 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 11.03 -0.11 0 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 10.04 -0.10 24 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 9.05 -0.10 24 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 8.06 -0.10 22 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 7.07 -0.11 20 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 6.11 -0.11 21 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 5.16 -0.12 21 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 4.14 -0.16 16 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 3.33 -0.16 18 0 2 0
29APR25 42.00 C 0.00 0.00 0.00 2.60 -0.12 20 0 4 0
29APR25 43.00 C 0.00 0.00 0.00 1.96 -0.12 20 0 11 0
29APR25 44.00 C 1.37 1.57 1.37 1.43 -0.11 20 25 481 +1
29APR25 45.00 C 1.10 1.10 1.10 1.04 -0.13 21 1 271 0
29APR25 46.00 C 0.72 0.72 0.72 0.73 -0.08 21 1 185 -1
29APR25 47.00 C 0.00 0.00 0.00 0.47 -0.07 21 0 154 0
29APR25 48.00 C 0.44 0.44 0.44 0.30 -0.05 21 10 48 +10
29APR25 49.00 C 0.00 0.00 0.00 0.18 -0.04 21 0 200 0
29APR25 50.00 C 0.28 0.28 0.28 0.11 -0.02 21 2 75 +2
29APR25 52.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 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 11.14 -0.11 18 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 10.16 -0.10 22 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 9.17 -0.11 20 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 8.20 -0.11 21 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 7.25 -0.10 21 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 6.32 -0.10 21 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 5.42 -0.11 21 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 4.44 -0.12 18 0 14 0
29MAY25 41.00 C 0.00 0.00 0.00 3.69 -0.10 19 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 3.00 -0.10 20 0 100 0
29MAY25 43.00 C 0.00 0.00 0.00 2.39 -0.10 20 0 78 0
29MAY25 44.00 C 0.00 0.00 0.00 1.87 -0.09 21 0 100 0
29MAY25 45.00 C 0.00 0.00 0.00 1.45 -0.07 21 0 55 0
29MAY25 46.00 C 1.16 1.18 1.13 1.14 -0.07 22 70 221 +50
29MAY25 47.00 C 0.00 0.00 0.00 0.83 -0.07 22 0 62 0
29MAY25 48.00 C 0.77 0.77 0.76 0.60 -0.05 22 30 37 -11
29MAY25 49.00 C 0.00 0.00 0.00 0.42 -0.04 21 0 15 0
29MAY25 50.00 C 0.44 0.44 0.44 0.29 -0.03 21 3 75 0
29MAY25 52.50 C 0.00 0.00 0.00 0.10 -0.02 21 0 16 0
29MAY25 55.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 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 17.17 -0.10 0 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 16.18 -0.11 0 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 15.20 -0.10 28 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 14.21 -0.10 24 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 13.22 -0.11 20 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 12.24 -0.10 23 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 11.26 -0.10 23 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 10.29 -0.10 23 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 9.32 -0.11 22 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 8.38 -0.11 22 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 7.46 -0.11 22 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 6.57 -0.11 22 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 5.73 -0.11 22 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 4.78 -0.11 20 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 4.07 -0.10 21 0 100 0
27JUN25 42.00 C 0.00 0.00 0.00 3.42 -0.10 21 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 2.83 -0.10 21 0 134 0
27JUN25 44.00 C 0.00 0.00 0.00 2.31 -0.10 21 0 1 0
27JUN25 45.00 C 0.00 0.00 0.00 1.87 -0.10 22 0 0 0
27JUN25 46.00 C 1.63 1.63 1.62 1.52 -0.11 22 90 151 +90
27JUN25 47.00 C 1.38 1.38 1.38 1.24 -0.07 23 90 190 +90
27JUN25 48.00 C 1.09 1.14 1.09 0.96 -0.06 23 110 90 +68
27JUN25 49.00 C 0.00 0.00 0.00 0.74 -0.05 23 0 10 0
27JUN25 50.00 C 0.75 0.75 0.75 0.56 -0.04 23 20 30 +20
27JUN25 52.50 C 0.00 0.00 0.00 0.25 -0.03 22 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 25 0
27JUN25 57.50 C 0.00 0.00 0.00 0.05 0.00 23 0 1 0
27JUN25 60.00 C 0.00 0.00 0.00 0.02 0.00 23 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 26 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 17.25 -0.10 26 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 16.26 -0.10 0 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 15.28 -0.10 22 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 14.30 -0.10 22 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 13.33 -0.09 23 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 12.36 -0.09 22 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 11.40 -0.09 22 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 10.46 -0.09 22 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 9.54 -0.08 22 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 8.65 -0.07 22 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 7.79 -0.07 22 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 6.97 -0.06 22 0 1 0
29SEP25 39.00 C 0.00 0.00 0.00 6.20 -0.05 22 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 5.48 -0.04 22 0 6 0
29SEP25 41.00 C 0.00 0.00 0.00 4.81 -0.02 22 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 4.18 -0.02 22 0 10 0
29SEP25 43.00 C 0.00 0.00 0.00 3.63 -0.01 22 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 3.13 +0.01 22 0 146 0
29SEP25 45.00 C 0.00 0.00 0.00 2.66 0.00 22 0 2 0
29SEP25 46.00 C 0.00 0.00 0.00 2.27 +0.01 22 0 2 0
29SEP25 47.00 C 0.00 0.00 0.00 1.92 +0.02 22 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 1.62 +0.04 22 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 1.38 +0.06 23 0 0 0
29SEP25 50.00 C 1.39 1.39 1.39 1.14 +0.02 23 90 102 +90
29SEP25 52.50 C 0.00 0.00 0.00 0.70 +0.04 22 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 0.41 +0.03 22 0 8 0
29SEP25 57.50 C 0.00 0.00 0.00 0.24 +0.02 22 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 0.02 0.00 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 27 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 12.52 -0.06 22 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 11.62 -0.05 22 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 10.74 -0.04 22 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 9.90 -0.01 22 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 9.08 +0.01 22 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 8.29 +0.03 22 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 7.54 +0.04 22 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 6.83 +0.06 22 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 6.15 +0.08 22 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 5.53 +0.09 22 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 4.94 +0.11 22 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 4.40 +0.12 22 0 7 0
30DEC25 44.00 C 0.00 0.00 0.00 3.91 +0.14 22 0 42 0
30DEC25 45.00 C 0.00 0.00 0.00 3.44 +0.14 22 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 3.04 +0.12 22 0 4 0
30DEC25 47.00 C 0.00 0.00 0.00 2.65 +0.15 22 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 2.33 +0.15 22 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 2.01 +0.14 22 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 1.75 +0.14 22 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 1.21 +0.14 22 0 7 0
30DEC25 55.00 C 0.00 0.00 0.00 0.82 +0.12 22 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.54 +0.09 22 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.35 +0.06 22 0 2 0
30MAR26 34.00 C 0.00 0.00 0.00 11.22 -0.01 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 10.41 +0.01 22 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 9.62 +0.03 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 8.87 +0.05 22 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.15 +0.08 22 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.47 +0.09 22 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.82 +0.11 22 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 6.20 +0.11 22 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.64 +0.14 22 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.10 +0.15 22 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.61 +0.16 22 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.14 +0.17 22 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 3.72 +0.17 22 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 3.33 +0.18 22 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 2.97 +0.18 22 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 2.65 +0.18 22 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 2.34 +0.17 22 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 1.72 +0.15 22 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 1.25 +0.14 22 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.90 +0.12 22 0 0 0
TOTAL CALL 707 8,002 +562
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 23 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 112 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 44 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 35 0 88 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 406 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 0.01 -0.01 22 8 141 +5
28MAR25 40.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 236 0
28MAR25 41.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 197 0
28MAR25 42.00 P 0.00 0.00 0.00 0.22 -0.03 21 0 276 0
28MAR25 43.00 P 0.51 0.51 0.51 0.49 -0.03 21 2 267 0
28MAR25 44.00 P 0.97 0.99 0.88 0.96 +0.01 21 5 489 0
28MAR25 45.00 P 0.00 0.00 0.00 1.59 -0.01 22 0 325 0
28MAR25 46.00 P 0.00 0.00 0.00 2.38 +0.04 23 0 5 0
28MAR25 47.00 P 0.00 0.00 0.00 3.20 +0.06 21 0 1 0
28MAR25 48.00 P 0.00 0.00 0.00 4.16 +0.09 0 0 35 0
28MAR25 49.00 P 0.00 0.00 0.00 5.16 +0.10 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 6.16 +0.10 0 0 1 0
28MAR25 52.50 P 0.00 0.00 0.00 8.66 +0.10 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 11.16 +0.10 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 13.66 +0.10 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 16.16 +0.10 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 18.66 +0.10 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 21.16 +0.10 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 23.66 +0.10 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 26.16 +0.10 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 28.66 +0.10 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 31.16 +0.10 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 33.66 +0.10 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 0.00 0.00 0.00 0.02 -0.01 21 0 36 0
29APR25 38.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 162 0
29APR25 39.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 144 0
29APR25 40.00 P 0.00 0.00 0.00 0.19 -0.02 21 0 74 0
29APR25 41.00 P 0.35 0.35 0.35 0.35 -0.01 21 3 165 +3
29APR25 42.00 P 0.00 0.00 0.00 0.59 -0.01 21 0 219 0
29APR25 43.00 P 0.97 0.97 0.97 0.95 -0.01 21 30 45 +30
29APR25 44.00 P 1.47 1.47 1.45 1.45 0.00 22 49 86 +49
29APR25 45.00 P 2.10 2.10 2.10 2.03 +0.01 22 32 81 +32
29APR25 46.00 P 0.00 0.00 0.00 2.73 +0.03 22 0 10 0
29APR25 47.00 P 0.00 0.00 0.00 3.42 +0.04 21 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 4.28 +0.07 21 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 5.19 +0.07 21 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 6.16 +0.09 0 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 8.66 +0.10 0 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 11.16 +0.10 0 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 13.66 +0.10 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 0.00 22 0 53 0
29MAY25 37.00 P 0.00 0.00 0.00 0.08 0.00 22 0 109 0
29MAY25 38.00 P 0.00 0.00 0.00 0.14 0.00 21 0 26 0
29MAY25 39.00 P 0.00 0.00 0.00 0.24 -0.01 21 0 235 0
29MAY25 40.00 P 0.00 0.00 0.00 0.39 -0.01 21 0 149 0
29MAY25 41.00 P 0.00 0.00 0.00 0.61 0.00 21 0 103 0
29MAY25 42.00 P 0.00 0.00 0.00 0.91 +0.01 22 0 57 0
29MAY25 43.00 P 0.00 0.00 0.00 1.30 +0.01 22 0 75 0
29MAY25 44.00 P 0.00 0.00 0.00 1.78 +0.02 22 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 2.35 +0.03 22 0 1 0
29MAY25 46.00 P 0.00 0.00 0.00 3.01 +0.04 22 0 1 0
29MAY25 47.00 P 0.00 0.00 0.00 3.64 +0.05 21 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 4.44 +0.06 21 0 1 0
29MAY25 49.00 P 0.00 0.00 0.00 5.30 +0.08 21 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 6.21 +0.08 21 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 8.66 +0.10 0 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 11.16 +0.10 0 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 13.66 +0.10 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 27 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 0.01 -0.01 21 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 0.00 22 0 30 0
27JUN25 36.00 P 0.00 0.00 0.00 0.11 0.00 23 0 40 0
27JUN25 37.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 102 0
27JUN25 38.00 P 0.00 0.00 0.00 0.28 -0.01 22 0 76 0
27JUN25 39.00 P 0.00 0.00 0.00 0.43 +0.01 22 0 127 0
27JUN25 40.00 P 0.61 0.61 0.61 0.63 +0.02 22 5 29 +5
27JUN25 41.00 P 0.00 0.00 0.00 0.88 0.00 22 0 22 0
27JUN25 42.00 P 0.00 0.00 0.00 1.22 +0.03 23 0 23 0
27JUN25 43.00 P 1.61 1.61 1.61 1.63 +0.04 23 2 6 +2
27JUN25 44.00 P 0.00 0.00 0.00 2.12 +0.02 23 0 22 0
27JUN25 45.00 P 0.00 0.00 0.00 2.68 +0.02 23 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 3.31 +0.02 23 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 3.91 +0.04 22 0 17 0
27JUN25 48.00 P 0.00 0.00 0.00 4.66 +0.05 22 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 5.47 +0.06 22 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 6.33 +0.07 22 0 2 0
27JUN25 52.50 P 0.00 0.00 0.00 8.67 +0.10 23 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 11.16 +0.10 0 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 13.66 +0.10 0 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 16.16 +0.10 0 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 18.66 +0.10 0 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 21.16 +0.10 0 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 23.66 +0.10 0 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 26.16 +0.10 0 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 28.66 +0.10 0 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 31.16 +0.10 0 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 33.66 +0.10 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 0.04 +0.01 22 0 17 0
29SEP25 32.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 8 0
29SEP25 33.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 15 0
29SEP25 34.00 P 0.00 0.00 0.00 0.17 +0.02 22 0 15 0
29SEP25 35.00 P 0.00 0.00 0.00 0.26 +0.03 22 0 2 0
29SEP25 36.00 P 0.00 0.00 0.00 0.37 +0.04 22 0 40 0
29SEP25 37.00 P 0.00 0.00 0.00 0.53 +0.06 22 0 35 0
29SEP25 38.00 P 0.00 0.00 0.00 0.70 +0.04 22 0 1 0
29SEP25 39.00 P 0.00 0.00 0.00 0.93 +0.06 22 0 9 0
29SEP25 40.00 P 0.00 0.00 0.00 1.22 +0.08 22 0 5 0
29SEP25 41.00 P 0.00 0.00 0.00 1.55 +0.08 22 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 1.93 +0.10 22 0 51 0
29SEP25 43.00 P 0.00 0.00 0.00 2.37 +0.10 22 0 28 0
29SEP25 44.00 P 0.00 0.00 0.00 2.87 +0.11 22 0 1 0
29SEP25 45.00 P 0.00 0.00 0.00 3.41 +0.11 22 0 28 0
29SEP25 46.00 P 0.00 0.00 0.00 4.01 +0.11 22 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 4.66 +0.12 22 0 60 0
29SEP25 48.00 P 0.00 0.00 0.00 5.35 +0.13 22 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 6.09 +0.13 22 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 6.86 +0.13 22 0 2 0
29SEP25 52.50 P 0.00 0.00 0.00 8.94 +0.12 22 0 40 0
29SEP25 55.00 P 0.00 0.00 0.00 11.21 +0.12 22 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 13.66 +0.10 0 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 16.16 +0.10 0 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 18.66 +0.10 0 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 21.16 +0.10 0 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 23.66 +0.10 0 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 26.16 +0.10 0 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 28.66 +0.10 0 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 31.16 +0.10 0 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 33.66 +0.10 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.16 +0.04 22 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.24 +0.06 22 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.33 +0.07 22 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.45 +0.09 22 0 12 0
30DEC25 36.00 P 0.00 0.00 0.00 0.61 +0.11 22 0 5 0
30DEC25 37.00 P 0.00 0.00 0.00 0.80 +0.14 22 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 1.02 +0.15 22 0 2 0
30DEC25 39.00 P 0.00 0.00 0.00 1.29 +0.17 22 0 7 0
30DEC25 40.00 P 0.00 0.00 0.00 1.60 +0.19 22 0 2 0
30DEC25 41.00 P 0.00 0.00 0.00 1.96 +0.21 22 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 2.36 +0.22 22 0 2 0
30DEC25 43.00 P 0.00 0.00 0.00 2.81 +0.23 22 0 51 0
30DEC25 44.00 P 0.00 0.00 0.00 3.31 +0.24 22 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 3.84 +0.25 22 0 51 0
30DEC25 46.00 P 0.00 0.00 0.00 4.44 +0.25 22 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 5.05 +0.24 22 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 5.73 +0.24 22 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 6.43 +0.24 22 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 7.18 +0.23 22 0 2 0
30DEC25 52.50 P 0.00 0.00 0.00 9.18 +0.22 22 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.34 +0.18 22 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 13.68 +0.12 22 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 16.16 +0.10 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.49 +0.09 22 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.65 +0.13 22 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.82 +0.13 22 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.04 +0.16 22 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 1.29 +0.18 22 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.58 +0.19 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 1.91 +0.22 22 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.28 +0.23 22 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.70 +0.25 22 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.14 +0.25 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.65 +0.27 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.18 +0.27 22 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.76 +0.28 22 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.37 +0.27 22 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.03 +0.27 22 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.72 +0.27 22 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.44 +0.26 22 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.38 +0.24 22 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.48 +0.21 22 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.74 +0.16 22 0 0 0
TOTAL PUT 136 6,443 +126
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$ 98.20
28MAR25 47.00 C 0.00 0.00 0.00 51.31 +3.10 92 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 50.31 +3.09 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 49.31 +3.09 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 48.32 +3.10 92 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 45.82 +3.09 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 43.33 +3.10 77 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 40.83 +3.09 0 0 31 0
28MAR25 60.00 C 0.00 0.00 0.00 38.34 +3.09 63 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 35.84 +3.09 0 0 12 0
28MAR25 65.00 C 0.00 0.00 0.00 33.35 +3.09 46 0 150 0
28MAR25 67.50 C 0.00 0.00 0.00 30.86 +3.09 53 0 30 0
28MAR25 70.00 C 0.00 0.00 0.00 28.37 +3.07 51 0 75 0
28MAR25 72.50 C 0.00 0.00 0.00 25.90 +3.07 53 0 326 0
28MAR25 75.00 C 0.00 0.00 0.00 23.44 +3.04 53 0 253 0
28MAR25 77.50 C 0.00 0.00 0.00 21.01 +2.98 53 0 298 0
28MAR25 80.00 C 16.90 16.90 16.90 18.62 +2.90 52 1 447 -1
28MAR25 82.50 C 0.00 0.00 0.00 16.32 +2.80 53 0 501 0
28MAR25 85.00 C 14.00 18.00 14.00 14.10 +2.65 52 29 1,345 -2
28MAR25 87.50 C 14.34 14.34 11.74 11.74 +2.12 47 16 1,820 0
28MAR25 90.00 C 8.30 12.00 8.30 9.81 +2.05 48 29 1,942 -5
28MAR25 92.50 C 6.27 9.30 6.27 8.09 +1.83 49 20 1,246 +7
28MAR25 95.00 C 5.00 9.50 5.00 6.57 +1.61 50 216 773 -45
28MAR25 97.50 C 4.71 7.45 4.57 5.25 +1.26 51 217 1,985 -76
28MAR25 100.00 C 3.00 6.42 3.00 4.20 +1.15 52 1,454 3,646 +982
28MAR25 102.50 C 2.54 5.00 2.54 3.30 +1.01 52 122 925 +57
28MAR25 105.00 C 2.75 4.10 2.56 2.56 +0.87 53 1,001 994 +267
28MAR25 107.50 C 1.77 3.32 1.77 1.93 +0.70 53 122 361 -94
28MAR25 110.00 C 1.13 2.90 1.13 1.42 +0.54 53 311 375 +76
28MAR25 112.50 C 0.85 2.33 0.84 1.03 +0.41 53 528 351 +228
28MAR25 115.00 C 0.87 1.80 0.87 0.73 +0.30 53 252 253 +158
28MAR25 117.50 C 0.52 1.37 0.52 0.52 +0.23 53 224 346 +212
28MAR25 120.00 C 0.51 0.94 0.51 0.36 +0.16 53 25 23 +23
28MAR25 122.50 C 0.00 0.00 0.00 0.25 +0.12 53 0 15 0
28MAR25 125.00 C 0.00 0.00 0.00 0.17 +0.08 53 0 30 0
28MAR25 127.50 C 0.20 0.20 0.20 0.11 +0.05 53 5 0 -5
28MAR25 130.00 C 0.00 0.00 0.00 0.08 +0.04 53 0 37 0
28MAR25 132.50 C 0.00 0.00 0.00 0.05 +0.03 53 0 0 0
28MAR25 135.00 C 0.21 0.22 0.21 0.03 +0.02 52 53 167 +53
29APR25 52.50 C 0.00 0.00 0.00 46.01 +3.10 54 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 43.52 +3.09 43 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 41.04 +3.10 48 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 38.55 +3.08 39 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 36.08 +3.09 45 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 33.60 +3.07 43 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 31.15 +3.06 44 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 28.71 +3.03 44 0 21 0
29APR25 72.50 C 0.00 0.00 0.00 26.30 +2.99 43 0 49 0
29APR25 75.00 C 0.00 0.00 0.00 23.94 +2.93 44 0 337 0
29APR25 77.50 C 0.00 0.00 0.00 21.63 +2.85 43 0 298 0
29APR25 80.00 C 0.00 0.00 0.00 19.41 +2.77 44 0 149 0
29APR25 82.50 C 0.00 0.00 0.00 17.27 +2.65 44 0 186 0
29APR25 85.00 C 15.30 15.30 15.30 15.24 +2.51 44 1 391 0
29APR25 87.50 C 13.07 13.07 13.07 13.07 +2.20 41 1 297 -1
29APR25 90.00 C 10.70 12.80 10.70 11.35 +2.00 42 3 383 -3
29APR25 92.50 C 8.00 12.30 8.00 9.73 +1.84 42 37 284 -25
29APR25 95.00 C 6.99 9.71 6.99 8.24 +1.59 42 66 191 +8
29APR25 97.50 C 6.42 8.56 6.42 6.98 +1.42 42 93 849 +45
29APR25 100.00 C 5.28 8.12 5.28 5.87 +1.20 43 141 761 +15
29APR25 102.50 C 5.28 7.17 5.20 4.91 +1.06 43 1,191 1,969 +1,179
29APR25 105.00 C 3.30 5.90 3.30 4.13 +1.01 44 655 8,785 -6
29APR25 107.50 C 2.79 5.03 2.79 3.46 +0.95 44 570 722 +437
29APR25 110.00 C 2.82 4.14 2.82 2.82 +0.82 44 207 408 +155
29APR25 112.50 C 3.15 3.51 2.40 2.27 +0.69 44 60 53 +38
29APR25 115.00 C 2.70 3.15 1.92 1.82 +0.58 44 155 160 +60
29APR25 117.50 C 2.45 2.45 2.45 1.45 +0.48 44 8 8 +8
29APR25 120.00 C 2.05 2.05 2.05 1.14 +0.39 44 70 70 +70
29APR25 122.50 C 0.00 0.00 0.00 0.89 +0.31 44 0 0 0
29APR25 125.00 C 1.00 1.02 0.93 0.70 +0.26 44 55 55 +55
29APR25 127.50 C 0.00 0.00 0.00 0.54 +0.20 44 0 0 0
29APR25 130.00 C 0.00 0.00 0.00 0.40 +0.14 44 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 38.65 +3.09 42 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 36.18 +3.08 41 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 33.73 +3.07 42 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 31.30 +3.05 42 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 28.89 +3.01 42 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 26.54 +2.97 42 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 24.24 +2.92 42 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 22.01 +2.85 42 0 81 0
29MAY25 80.00 C 0.00 0.00 0.00 19.86 +2.76 42 0 146 0
29MAY25 82.50 C 0.00 0.00 0.00 17.81 +2.65 42 0 116 0
29MAY25 85.00 C 0.00 0.00 0.00 15.88 +2.52 42 0 179 0
29MAY25 87.50 C 0.00 0.00 0.00 14.07 +2.30 42 0 221 0
29MAY25 90.00 C 10.50 10.50 10.50 12.26 +2.26 41 5 654 -5
29MAY25 92.50 C 13.00 13.00 13.00 10.62 +1.84 40 1 427 0
29MAY25 95.00 C 9.28 10.75 9.11 9.23 +1.65 41 70 540 -37
29MAY25 97.50 C 7.82 8.36 7.82 8.06 +1.56 41 100 631 0
29MAY25 100.00 C 7.20 8.55 6.79 6.97 +1.40 42 179 624 -54
29MAY25 102.50 C 5.80 6.51 5.80 6.02 +1.32 42 67 720 -60
29MAY25 105.00 C 0.00 0.00 0.00 5.20 +1.27 42 0 267 0
29MAY25 107.50 C 5.20 5.20 5.20 4.42 +1.13 42 15 158 0
29MAY25 110.00 C 3.24 4.08 3.18 3.64 +0.93 42 117 294 +25
29MAY25 112.50 C 2.77 3.95 2.72 3.15 +0.90 42 102 74 +55
29MAY25 115.00 C 3.02 3.41 2.88 2.63 +0.79 42 84 78 +68
29MAY25 117.50 C 3.46 3.46 3.46 2.12 - 42 15 15 -
27JUN25 47.00 C 0.00 0.00 0.00 51.54 +3.09 39 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 50.55 +3.09 48 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 49.55 +3.09 0 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 48.56 +3.09 0 0 50 0
27JUN25 52.50 C 0.00 0.00 0.00 46.08 +3.09 37 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 43.60 +3.08 39 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 41.13 +3.08 42 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 38.66 +3.07 41 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 36.21 +3.06 41 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 33.77 +3.04 41 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 31.37 +3.00 41 0 140 0
27JUN25 70.00 C 0.00 0.00 0.00 29.01 +2.96 41 0 178 0
27JUN25 72.50 C 0.00 0.00 0.00 26.71 +2.90 41 0 311 0
27JUN25 75.00 C 0.00 0.00 0.00 24.48 +2.84 41 0 295 0
27JUN25 77.50 C 0.00 0.00 0.00 22.32 +2.74 41 0 357 0
27JUN25 80.00 C 23.87 23.89 23.87 20.27 +2.64 41 30 362 0
27JUN25 82.50 C 0.00 0.00 0.00 18.32 +2.53 41 0 44 0
27JUN25 85.00 C 0.00 0.00 0.00 16.48 +2.42 41 0 24 0
27JUN25 87.50 C 16.60 16.60 16.60 14.77 +2.29 41 2 70 0
27JUN25 90.00 C 0.00 0.00 0.00 13.07 +2.03 40 0 206 0
27JUN25 92.50 C 0.00 0.00 0.00 11.61 +1.91 41 0 208 0
27JUN25 95.00 C 9.72 10.72 9.72 10.06 +1.49 39 36 421 +36
27JUN25 97.50 C 7.72 10.19 7.72 9.02 +1.50 40 57 379 +15
27JUN25 100.00 C 6.80 9.44 6.80 7.95 +1.35 41 46 345 -1
27JUN25 102.50 C 6.55 8.03 6.55 7.01 +1.28 41 58 170 +40
27JUN25 105.00 C 5.79 7.12 5.79 6.24 +1.26 41 76 161 +64
27JUN25 107.50 C 6.98 6.98 6.98 5.47 +1.22 42 6 220 0
27JUN25 110.00 C 4.68 5.95 4.68 4.75 +1.08 42 15 370 +5
27JUN25 112.50 C 4.40 4.46 4.40 4.11 +1.00 42 30 75 0
27JUN25 115.00 C 3.63 4.21 3.63 3.54 +0.86 41 31 166 +31
27JUN25 117.50 C 3.41 3.70 3.41 2.95 +0.77 41 45 75 +30
27JUN25 120.00 C 0.00 0.00 0.00 2.53 +0.66 41 0 0 0
27JUN25 122.50 C 0.00 0.00 0.00 2.15 +0.58 41 0 30 0
27JUN25 125.00 C 0.00 0.00 0.00 1.85 +0.52 41 0 15 0
27JUN25 127.50 C 0.00 0.00 0.00 1.55 +0.43 41 0 0 0
27JUN25 130.00 C 0.00 0.00 0.00 1.33 +0.40 41 0 0 0
27JUN25 132.50 C 0.00 0.00 0.00 1.12 +0.33 41 0 0 0
27JUN25 135.00 C 1.19 1.19 1.19 0.95 +0.31 41 7 128 0
29SEP25 49.00 C 0.00 0.00 0.00 49.56 +3.09 40 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 48.58 +3.10 42 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 46.12 +3.09 41 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 43.67 +3.07 41 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 41.27 +3.06 41 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 38.90 +3.03 41 0 15 0
29SEP25 62.50 C 0.00 0.00 0.00 36.58 +2.98 41 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 34.34 +2.95 41 0 48 0
29SEP25 67.50 C 0.00 0.00 0.00 32.17 +2.89 41 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 30.07 +2.83 41 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 28.07 +2.79 41 0 174 0
29SEP25 75.00 C 0.00 0.00 0.00 26.12 +2.68 41 0 60 0
29SEP25 77.50 C 0.00 0.00 0.00 24.30 +2.66 41 0 75 0
29SEP25 80.00 C 0.00 0.00 0.00 22.51 +2.52 41 0 38 0
29SEP25 82.50 C 0.00 0.00 0.00 20.87 +2.50 41 0 0 0
29SEP25 85.00 C 18.07 18.07 18.07 19.26 +2.34 41 4 38 0
29SEP25 87.50 C 0.00 0.00 0.00 17.80 +2.32 41 0 15 0
29SEP25 90.00 C 0.00 0.00 0.00 16.36 +2.16 41 0 16 0
29SEP25 92.50 C 14.20 16.90 14.20 15.06 +2.10 41 5 447 0
29SEP25 95.00 C 0.00 0.00 0.00 13.82 +2.17 41 0 431 0
29SEP25 97.50 C 0.00 0.00 0.00 12.32 +1.55 40 0 34 0
29SEP25 100.00 C 0.00 0.00 0.00 11.60 +1.84 41 0 349 0
29SEP25 102.50 C 11.40 11.40 11.40 10.55 +1.65 41 5 382 -5
29SEP25 105.00 C 10.00 11.40 9.60 9.66 +1.62 41 61 446 +45
29SEP25 107.50 C 0.00 0.00 0.00 8.80 +1.51 41 0 346 0
29SEP25 110.00 C 0.00 0.00 0.00 7.97 +1.29 41 0 5,016 0
29SEP25 112.50 C 0.00 0.00 0.00 7.23 +1.32 41 0 45 0
29SEP25 115.00 C 0.00 0.00 0.00 6.60 +1.23 41 0 90 0
29SEP25 117.50 C 0.00 0.00 0.00 5.97 +1.13 41 0 45 0
29SEP25 120.00 C 0.00 0.00 0.00 5.44 +1.12 41 0 1 0
29SEP25 122.50 C 0.00 0.00 0.00 4.91 +0.99 41 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 4.42 +0.90 41 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 4.03 +0.91 41 0 0 0
29SEP25 130.00 C 0.00 0.00 0.00 3.63 +0.80 41 0 0 0
29SEP25 132.50 C 0.00 0.00 0.00 3.24 +0.70 41 0 0 0
29SEP25 135.00 C 3.91 3.91 3.91 2.96 +0.71 41 4 9 +4
30DEC25 52.50 C 0.00 0.00 0.00 46.36 +3.05 40 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 44.07 +3.01 40 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 41.84 +2.98 40 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 39.68 +2.97 40 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 37.53 +2.90 40 0 1 0
30DEC25 65.00 C 0.00 0.00 0.00 35.49 +2.90 40 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 33.47 +2.81 40 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 31.56 +2.81 40 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 29.66 +2.69 40 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 27.90 +2.70 40 0 35 0
30DEC25 77.50 C 0.00 0.00 0.00 26.14 +2.56 40 0 0 0
30DEC25 80.00 C 22.90 22.90 22.90 24.53 +2.55 40 3 16 -2
30DEC25 82.50 C 0.00 0.00 0.00 22.94 +2.45 40 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 21.45 +2.64 40 0 43 0
30DEC25 87.50 C 0.00 0.00 0.00 20.04 +2.35 40 0 0 0
30DEC25 90.00 C 16.42 18.80 16.42 18.63 +2.16 40 23 1,025 +23
30DEC25 92.50 C 0.00 0.00 0.00 17.42 +2.17 40 0 0 0
30DEC25 95.00 C 15.27 15.40 15.27 16.20 +2.37 40 26 17 +9
30DEC25 97.50 C 0.00 0.00 0.00 14.59 +1.48 38 0 15 0
30DEC25 100.00 C 16.79 16.79 16.79 14.02 +1.94 40 2 75 +2
30DEC25 102.50 C 13.52 13.78 13.52 12.99 +1.80 40 30 30 +30
30DEC25 105.00 C 0.00 0.00 0.00 12.04 +1.70 40 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 11.20 +1.70 40 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 10.35 +1.53 40 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 9.45 +1.34 40 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 8.88 +1.44 40 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 8.21 - 40 0 0 -
30MAR26 65.00 C 0.00 0.00 0.00 36.81 +2.85 40 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 34.93 +2.85 40 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 33.08 +2.74 40 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 31.34 +2.74 40 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 29.61 +2.63 40 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 28.01 +2.60 40 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 26.45 +2.58 40 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 24.92 +2.43 40 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 23.54 +2.44 40 0 422 0
30MAR26 87.50 C 0.00 0.00 0.00 22.16 +2.36 40 0 422 0
30MAR26 90.00 C 21.70 21.70 21.70 20.85 +2.24 40 11 11 +11
30MAR26 92.50 C 0.00 0.00 0.00 19.65 +2.24 40 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 18.46 +2.46 40 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 16.84 +1.53 38 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 16.32 +2.02 40 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 15.32 +1.97 40 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 14.31 +1.78 40 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 13.48 +1.78 40 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 12.66 +1.78 40 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 11.84 +1.64 40 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 11.07 +1.53 40 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 10.42 - 40 0 0 -
TOTAL CALL 9,306 55,444 +4,199
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 104 0 45 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 101 0 205 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 68 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 45 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 283 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 210 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 235 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 460 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,584 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 396 0
28MAR25 70.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 579 0
28MAR25 72.50 P 0.00 0.00 0.00 0.03 -0.03 53 0 926 0
28MAR25 75.00 P 0.15 0.15 0.15 0.06 -0.07 52 2 686 -2
28MAR25 77.50 P 0.32 0.32 0.32 0.13 -0.11 53 5 952 -5
28MAR25 80.00 P 0.43 0.43 0.33 0.24 -0.20 53 70 4,066 -10
28MAR25 82.50 P 0.63 0.63 0.40 0.44 -0.31 53 233 1,131 -160
28MAR25 85.00 P 1.02 1.02 0.59 0.73 -0.39 53 196 1,133 +46
28MAR25 87.50 P 1.38 1.38 0.74 1.16 -0.55 53 374 1,259 -149
28MAR25 90.00 P 2.54 2.54 1.09 1.72 -0.72 53 303 1,051 +76
28MAR25 92.50 P 2.55 2.57 1.58 2.45 -1.01 53 510 396 +244
28MAR25 95.00 P 4.49 4.49 2.26 3.44 -1.25 53 632 1,064 +515
28MAR25 97.50 P 6.10 6.10 3.09 4.65 -1.51 54 715 485 +470
28MAR25 100.00 P 6.98 6.98 4.20 6.03 -1.78 54 774 792 +746
28MAR25 102.50 P 7.68 7.76 7.16 7.61 -2.07 55 58 88 +28
28MAR25 105.00 P 0.00 0.00 0.00 9.37 -1.96 55 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 10.97 -2.42 52 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 12.98 -2.58 52 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 15.11 -2.71 52 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 17.33 -2.82 52 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 19.63 -2.90 52 0 0 0
28MAR25 120.00 P 0.00 0.00 0.00 21.99 -2.97 52 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 24.40 -3.02 52 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 26.84 -3.06 52 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 29.31 -3.09 52 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 31.80 -3.10 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 34.30 -3.10 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 36.80 -3.10 0 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 155 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 182 0
29APR25 65.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 192 0
29APR25 67.50 P 0.00 0.00 0.00 0.05 -0.04 43 0 86 0
29APR25 70.00 P 0.00 0.00 0.00 0.10 -0.06 44 0 323 0
29APR25 72.50 P 0.00 0.00 0.00 0.18 -0.10 44 0 357 0
29APR25 75.00 P 0.00 0.00 0.00 0.30 -0.17 44 0 239 0
29APR25 77.50 P 0.46 0.61 0.46 0.49 -0.25 44 37 400 +37
29APR25 80.00 P 0.62 0.73 0.62 0.76 -0.33 44 39 256 +20
29APR25 82.50 P 0.85 0.99 0.85 1.13 -0.38 44 37 180 -33
29APR25 85.00 P 1.50 1.50 1.14 1.60 -0.49 44 1,275 864 -414
29APR25 87.50 P 2.20 2.20 1.56 2.15 -0.66 44 141 376 -31
29APR25 90.00 P 2.36 2.75 2.10 2.91 -0.81 44 93 124 +40
29APR25 92.50 P 3.63 3.63 3.05 3.78 -1.03 44 51 111 +41
29APR25 95.00 P 5.39 5.39 5.39 4.83 -1.24 44 15 30 +15
29APR25 97.50 P 6.73 6.80 5.15 6.06 -1.46 44 24 66 +24
29APR25 100.00 P 8.39 8.39 7.46 7.46 -1.68 45 51 57 +51
29APR25 102.50 P 9.07 9.07 6.97 9.03 -1.79 45 167 158 +158
29APR25 105.00 P 0.00 0.00 0.00 10.70 -1.71 46 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 12.16 -2.18 44 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 14.03 -2.32 44 0 5 0
29APR25 112.50 P 0.00 0.00 0.00 15.99 -2.46 44 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 18.08 -2.57 44 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 20.23 -2.68 44 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 22.45 -2.77 44 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 24.74 -2.85 44 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 27.08 -2.92 44 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 29.46 -2.98 44 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 31.88 -3.03 44 0 0 0
29MAY25 60.00 P 0.18 0.18 0.14 0.04 -0.01 42 170 155 +155
29MAY25 62.50 P 0.00 0.00 0.00 0.07 -0.03 42 0 15 0
29MAY25 65.00 P 0.00 0.00 0.00 0.13 -0.04 42 0 180 0
29MAY25 67.50 P 0.00 0.00 0.00 0.21 -0.08 42 0 134 0
29MAY25 70.00 P 0.45 0.46 0.45 0.34 -0.12 42 24 219 0
29MAY25 72.50 P 0.00 0.00 0.00 0.52 -0.17 42 0 94 0
29MAY25 75.00 P 0.00 0.00 0.00 0.77 -0.24 42 0 224 0
29MAY25 77.50 P 0.00 0.00 0.00 1.12 -0.25 42 0 201 0
29MAY25 80.00 P 0.00 0.00 0.00 1.51 -0.35 42 0 526 0
29MAY25 82.50 P 2.00 2.00 1.60 1.99 -0.49 42 41 565 -26
29MAY25 85.00 P 2.63 2.63 2.48 2.61 -0.62 41 90 239 -28
29MAY25 87.50 P 3.37 3.37 3.37 3.35 -0.77 41 8 778 -8
29MAY25 90.00 P 0.00 0.00 0.00 4.23 -0.97 41 0 524 0
29MAY25 92.50 P 0.00 0.00 0.00 5.26 -1.13 41 0 210 0
29MAY25 95.00 P 7.35 7.35 5.71 6.48 -1.18 42 221 157 +67
29MAY25 97.50 P 8.82 8.82 6.70 7.73 -1.40 42 56 69 +56
29MAY25 100.00 P 9.65 9.65 8.61 9.18 -1.67 42 60 45 +45
29MAY25 102.50 P 10.96 10.96 9.87 10.81 -1.62 42 92 92 +92
29MAY25 105.00 P 0.00 0.00 0.00 12.44 -1.72 43 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 14.06 -2.00 42 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 15.88 -2.12 42 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 17.81 -2.25 42 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 19.81 -2.36 42 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 21.88 - 42 0 0 -
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 125 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 104 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 175 0
27JUN25 52.50 P 0.00 0.00 0.00 0.02 0.00 42 0 27 0
27JUN25 55.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 163 0
27JUN25 57.50 P 0.00 0.00 0.00 0.06 -0.02 41 0 13 0
27JUN25 60.00 P 0.00 0.00 0.00 0.10 -0.04 41 0 436 0
27JUN25 62.50 P 0.00 0.00 0.00 0.17 -0.05 41 0 102 0
27JUN25 65.00 P 0.00 0.00 0.00 0.27 -0.08 41 0 88 0
27JUN25 67.50 P 0.00 0.00 0.00 0.40 -0.13 41 0 197 0
27JUN25 70.00 P 0.00 0.00 0.00 0.59 -0.19 41 0 607 0
27JUN25 72.50 P 0.00 0.00 0.00 0.85 -0.25 41 0 490 0
27JUN25 75.00 P 1.24 1.24 1.24 1.18 -0.30 41 5 547 +5
27JUN25 77.50 P 1.75 1.75 1.75 1.63 -0.30 41 15 393 +15
27JUN25 80.00 P 2.03 2.10 2.02 2.11 -0.43 41 155 476 -95
27JUN25 82.50 P 2.97 2.97 2.97 2.72 -0.51 41 15 760 0
27JUN25 85.00 P 3.44 3.44 2.87 3.41 -0.62 41 100 38 +5
27JUN25 87.50 P 4.57 4.57 3.57 4.21 -0.75 41 43 58 -19
27JUN25 90.00 P 5.36 5.36 4.62 5.13 -0.95 41 27 591 -3
27JUN25 92.50 P 5.40 5.40 5.40 6.23 -0.98 41 15 96 +15
27JUN25 95.00 P 7.93 7.93 6.44 7.35 -1.24 41 214 351 +64
27JUN25 97.50 P 9.21 9.21 8.68 8.66 -1.33 41 50 261 +49
27JUN25 100.00 P 0.00 0.00 0.00 10.15 -1.48 41 0 0 0
27JUN25 102.50 P 10.07 11.64 10.07 11.66 -1.55 41 24 99 +24
27JUN25 105.00 P 11.59 11.59 11.59 13.36 -1.68 42 15 30 +15
27JUN25 107.50 P 0.00 0.00 0.00 14.91 -1.93 41 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 16.70 -2.08 41 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 18.58 -2.16 41 0 15 0
27JUN25 115.00 P 0.00 0.00 0.00 20.52 -2.29 41 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 22.54 -2.36 41 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 24.62 -2.46 41 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 26.74 -2.54 41 0 0 0
27JUN25 125.00 P 0.00 0.00 0.00 28.94 -2.60 41 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 31.14 -2.68 41 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 33.42 -2.72 41 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 35.71 -2.78 41 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 38.04 -2.81 41 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 23 0
29SEP25 50.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 20 0
29SEP25 52.50 P 0.00 0.00 0.00 0.17 -0.03 41 0 95 0
29SEP25 55.00 P 0.00 0.00 0.00 0.25 -0.06 41 0 58 0
29SEP25 57.50 P 0.00 0.00 0.00 0.38 -0.07 41 0 2 0
29SEP25 60.00 P 0.00 0.00 0.00 0.54 -0.10 41 0 151 0
29SEP25 62.50 P 0.00 0.00 0.00 0.74 -0.14 41 0 120 0
29SEP25 65.00 P 0.00 0.00 0.00 1.01 -0.16 41 0 10,100 0
29SEP25 67.50 P 0.00 0.00 0.00 1.33 -0.22 41 0 68 0
29SEP25 70.00 P 0.00 0.00 0.00 1.72 -0.28 41 0 169 0
29SEP25 72.50 P 0.00 0.00 0.00 2.19 -0.32 41 0 496 0
29SEP25 75.00 P 0.00 0.00 0.00 2.70 -0.43 41 0 135 0
29SEP25 77.50 P 0.00 0.00 0.00 3.35 -0.44 41 0 94 0
29SEP25 80.00 P 0.00 0.00 0.00 4.02 -0.67 41 0 76 0
29SEP25 82.50 P 0.00 0.00 0.00 4.99 -0.46 42 0 92 0
29SEP25 85.00 P 0.00 0.00 0.00 5.69 -0.76 41 0 5,037 0
29SEP25 87.50 P 0.00 0.00 0.00 6.69 -0.80 41 0 116 0
29SEP25 90.00 P 0.00 0.00 0.00 7.72 -0.95 41 0 79 0
29SEP25 92.50 P 0.00 0.00 0.00 8.89 -1.01 41 0 421 0
29SEP25 95.00 P 0.00 0.00 0.00 10.12 -1.29 41 0 436 0
29SEP25 97.50 P 0.00 0.00 0.00 11.71 -0.96 42 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 12.85 -1.30 41 0 271 0
29SEP25 102.50 P 0.00 0.00 0.00 14.29 -1.47 41 0 271 0
29SEP25 105.00 P 0.00 0.00 0.00 15.88 -1.52 41 0 272 0
29SEP25 107.50 P 0.00 0.00 0.00 17.51 -1.63 41 0 272 0
29SEP25 110.00 P 0.00 0.00 0.00 19.18 -1.77 41 0 1 0
29SEP25 112.50 P 0.00 0.00 0.00 20.98 -1.80 41 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 22.80 -1.93 41 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 24.67 -2.04 41 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 26.64 -2.07 41 0 0 0
29SEP25 122.50 P 0.00 0.00 0.00 28.62 -2.19 41 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 30.65 -2.28 41 0 0 0
29SEP25 127.50 P 0.00 0.00 0.00 32.76 -2.31 41 0 0 0
29SEP25 130.00 P 35.53 35.53 35.53 34.88 -2.40 41 15 15 +15
29SEP25 132.50 P 0.00 0.00 0.00 37.03 -2.48 41 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 39.25 -2.51 41 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.40 -0.05 40 0 53 0
30DEC25 55.00 P 0.00 0.00 0.00 0.55 -0.09 40 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.75 -0.11 40 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 1.01 -0.13 40 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 1.29 -0.20 40 0 1 0
30DEC25 65.00 P 2.00 2.00 2.00 1.67 -0.20 40 1 2 +1
30DEC25 67.50 P 0.00 0.00 0.00 2.08 -0.29 40 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 2.59 -0.29 40 0 1 0
30DEC25 72.50 P 0.00 0.00 0.00 3.13 -0.41 40 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 3.80 -0.41 40 0 1,500 0
30DEC25 77.50 P 0.00 0.00 0.00 4.47 -0.55 40 0 45 0
30DEC25 80.00 P 0.00 0.00 0.00 5.30 -0.73 40 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 6.33 -0.49 41 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 7.11 -0.74 40 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 8.14 -0.78 40 0 55 0
30DEC25 90.00 P 0.00 0.00 0.00 9.20 -0.95 40 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 10.43 -0.96 40 0 15 0
30DEC25 95.00 P 0.00 0.00 0.00 11.66 -1.38 40 0 15 0
30DEC25 97.50 P 0.00 0.00 0.00 13.37 -0.80 41 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 14.41 -1.21 40 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.85 -1.36 40 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 17.38 -1.46 40 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 19.01 -1.48 40 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 20.66 -1.61 40 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 22.36 -1.73 40 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 24.17 -1.75 40 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 26.00 - 40 0 0 -
30MAR26 65.00 P 0.00 0.00 0.00 2.40 -0.25 40 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 2.92 -0.25 40 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 3.48 -0.36 40 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 4.16 -0.36 40 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 4.84 -0.47 40 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 5.66 -0.50 40 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 6.51 -0.55 40 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 7.42 -0.67 40 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 8.46 -0.68 40 0 421 0
30MAR26 87.50 P 0.00 0.00 0.00 9.51 -0.78 40 0 421 0
30MAR26 90.00 P 0.00 0.00 0.00 10.64 -0.88 40 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 11.88 -0.89 40 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 13.13 -1.31 40 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 14.89 -0.68 41 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.89 -1.14 40 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.34 -1.22 40 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.82 -1.37 40 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.45 -1.39 40 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.09 -1.43 40 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 23.75 -1.57 40 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 25.48 -1.67 40 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 27.31 - 40 0 0 -
TOTAL PUT 7,258 54,476 +2,151
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$ 6.78
28MAR25 4.10 C 0.00 0.00 0.00 2.69 -0.05 73 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 2.59 -0.05 66 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 2.49 -0.05 57 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 2.39 -0.05 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 2.29 -0.05 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 2.19 -0.05 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 2.09 -0.05 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.99 -0.05 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.89 -0.05 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.79 -0.05 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.54 -0.05 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 1.29 -0.05 0 0 60 0
28MAR25 5.75 C 0.00 0.00 0.00 1.04 -0.05 0 0 190 0
28MAR25 6.00 C 0.82 0.82 0.82 0.81 -0.04 34 2 325 0
28MAR25 6.25 C 0.00 0.00 0.00 0.56 -0.05 25 0 666 0
28MAR25 6.50 C 0.00 0.00 0.00 0.35 -0.04 25 0 794 0
28MAR25 6.75 C 0.00 0.00 0.00 0.19 -0.03 25 0 166 0
28MAR25 7.00 C 0.09 0.09 0.09 0.08 -0.03 24 5 291 0
28MAR25 7.25 C 0.05 0.05 0.05 0.03 -0.02 24 1 134 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 452 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 2.31 -0.05 47 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 2.21 -0.05 44 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 2.11 -0.05 41 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 2.01 -0.05 38 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.91 -0.05 34 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.81 -0.05 31 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.56 -0.05 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.31 -0.05 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 1.07 -0.05 23 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 0.85 -0.04 27 0 85 0
29APR25 6.25 C 0.00 0.00 0.00 0.63 -0.04 25 0 1,361 0
29APR25 6.50 C 0.00 0.00 0.00 0.44 -0.03 24 0 1,822 0
29APR25 6.75 C 0.00 0.00 0.00 0.29 -0.03 24 0 191 0
29APR25 7.00 C 0.00 0.00 0.00 0.18 -0.03 24 0 183 0
29APR25 7.25 C 0.00 0.00 0.00 0.11 -0.02 25 0 5 0
29APR25 7.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 10 0
29APR25 8.00 C 0.00 0.00 0.00 0.02 0.00 27 0 270 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.83 -0.05 30 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.58 -0.05 23 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.34 -0.05 25 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 1.10 -0.05 23 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.89 -0.03 25 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.68 -0.04 24 0 250 0
29MAY25 6.50 C 0.00 0.00 0.00 0.51 -0.02 24 0 1,170 0
29MAY25 6.75 C 0.35 0.35 0.35 0.35 -0.04 23 2 870 -2
29MAY25 7.00 C 0.00 0.00 0.00 0.25 -0.02 24 0 16 0
29MAY25 7.25 C 0.00 0.00 0.00 0.16 -0.03 24 0 12 0
29MAY25 7.50 C 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 2.63 -0.05 0 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.53 -0.05 0 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 2.43 -0.05 0 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 2.34 -0.05 34 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 2.24 -0.05 31 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 2.14 -0.05 28 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 2.04 -0.05 25 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.94 -0.05 18 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.84 -0.05 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.60 -0.05 23 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.36 -0.05 22 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 1.14 -0.05 24 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.93 -0.03 24 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.73 -0.02 24 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.55 -0.06 23 0 35 0
27JUN25 6.75 C 0.00 0.00 0.00 0.41 -0.03 23 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.29 -0.03 23 0 62 0
27JUN25 7.25 C 0.00 0.00 0.00 0.21 -0.02 24 0 10 0
27JUN25 7.50 C 0.00 0.00 0.00 0.15 -0.02 24 0 52 0
27JUN25 7.75 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 -0.01 22 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 2.63 -0.05 0 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.44 -0.05 32 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 2.34 -0.05 30 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 2.24 -0.05 27 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 2.14 -0.05 23 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 2.04 -0.05 0 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.94 -0.06 0 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.85 -0.05 25 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.61 -0.05 24 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.38 -0.05 24 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.16 -0.05 24 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.96 -0.05 24 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.78 -0.04 24 0 40 0
29SEP25 6.50 C 0.00 0.00 0.00 0.62 -0.04 24 0 105 0
29SEP25 6.75 C 0.00 0.00 0.00 0.49 -0.04 24 0 10 0
29SEP25 7.00 C 0.00 0.00 0.00 0.38 -0.03 24 0 10 0
29SEP25 7.25 C 0.00 0.00 0.00 0.29 -0.03 24 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.06 -0.01 23 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 0.03 -0.01 23 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.44 -0.05 28 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.34 -0.05 26 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.24 -0.05 23 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.14 -0.05 19 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.05 -0.05 25 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.95 -0.05 23 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.86 -0.05 25 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.63 -0.05 24 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.41 -0.05 24 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.21 -0.05 24 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.03 -0.04 24 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.86 -0.05 23 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 0.72 -0.04 24 0 214 0
30DEC25 6.75 C 0.00 0.00 0.00 0.60 -0.04 24 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.49 -0.04 24 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.40 -0.03 24 0 74 0
30DEC25 7.50 C 0.00 0.00 0.00 0.32 -0.03 24 0 61 0
30DEC25 7.75 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.15 -0.05 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.06 -0.05 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.97 -0.05 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.88 -0.05 24 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.66 -0.05 23 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.47 -0.04 24 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.28 -0.05 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.12 -0.04 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.96 -0.05 24 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.83 -0.04 24 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.71 -0.04 24 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.60 -0.03 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.50 -0.04 24 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.42 -0.04 24 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.35 -0.03 24 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.29 -0.03 24 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
TOTAL CALL 10 10,129 -2
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 95 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 86 0 50 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 82 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 48 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 31 0 847 0
28MAR25 6.25 P 0.00 0.00 0.00 0.02 0.00 27 0 646 0
28MAR25 6.50 P 0.00 0.00 0.00 0.05 0.00 24 0 371 0
28MAR25 6.75 P 0.12 0.14 0.12 0.13 +0.01 23 101 313 +101
28MAR25 7.00 P 0.28 0.28 0.28 0.29 +0.02 25 50 50 +50
28MAR25 7.25 P 0.00 0.00 0.00 0.50 +0.05 28 0 30 0
28MAR25 7.50 P 0.00 0.00 0.00 0.73 +0.04 30 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.22 +0.05 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.47 +0.05 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 1.72 +0.05 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 1.97 +0.05 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.22 +0.05 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 54 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 49 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 44 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 36 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 25 0 112 0
29APR25 6.00 P 0.00 0.00 0.00 0.02 0.00 23 0 279 0
29APR25 6.25 P 0.00 0.00 0.00 0.06 +0.01 24 0 1,568 0
29APR25 6.50 P 0.00 0.00 0.00 0.12 +0.01 24 0 1,558 0
29APR25 6.75 P 0.00 0.00 0.00 0.22 +0.01 24 0 100 0
29APR25 7.00 P 0.00 0.00 0.00 0.37 +0.02 25 0 40 0
29APR25 7.25 P 0.00 0.00 0.00 0.55 +0.03 25 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.76 +0.03 27 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.22 +0.05 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.47 +0.05 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 1.72 +0.05 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 1.97 +0.05 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 2.22 +0.05 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 29 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 0.00 23 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.05 0.00 24 0 240 0
29MAY25 6.25 P 0.00 0.00 0.00 0.09 0.00 23 0 349 0
29MAY25 6.50 P 0.00 0.00 0.00 0.16 0.00 23 0 1,155 0
29MAY25 6.75 P 0.00 0.00 0.00 0.28 +0.03 24 0 969 0
29MAY25 7.00 P 0.00 0.00 0.00 0.42 +0.02 25 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.59 +0.02 25 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.79 +0.03 26 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.99 +0.04 24 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.47 +0.05 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 1.72 +0.05 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.97 +0.05 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 2.22 +0.05 0 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 600 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 41 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 34 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 29 0 80 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 25 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 24 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 18 0
27JUN25 6.25 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.32 +0.02 24 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.46 +0.02 25 0 4 0
27JUN25 7.25 P 0.00 0.00 0.00 0.63 +0.04 25 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.82 +0.03 26 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.00 +0.03 23 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.23 +0.04 24 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 1.47 +0.05 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 1.72 +0.05 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 1.97 +0.05 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 2.22 +0.05 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 29 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 25 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 23 0 34 0
29SEP25 5.25 P 0.00 0.00 0.00 0.04 0.00 23 0 20 0
29SEP25 5.50 P 0.00 0.00 0.00 0.07 0.00 23 0 30 0
29SEP25 5.75 P 0.00 0.00 0.00 0.12 0.00 24 0 205 0
29SEP25 6.00 P 0.00 0.00 0.00 0.18 0.00 23 0 5 0
29SEP25 6.25 P 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.37 +0.01 23 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.50 +0.02 24 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.65 +0.02 24 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.81 +0.02 23 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.00 +0.03 24 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.20 +0.04 24 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.40 +0.03 23 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.62 +0.04 23 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.85 +0.04 24 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.08 +0.04 23 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.32 +0.05 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 0.00 23 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.03 0.00 24 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.04 0.00 24 0 25 0
30DEC25 5.00 P 0.00 0.00 0.00 0.05 0.00 24 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.07 0.00 23 0 130 0
30DEC25 5.50 P 0.00 0.00 0.00 0.12 +0.01 24 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.17 0.00 24 0 222 0
30DEC25 6.00 P 0.00 0.00 0.00 0.25 +0.01 24 0 2 0
30DEC25 6.25 P 0.00 0.00 0.00 0.34 +0.01 24 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.57 +0.01 24 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.72 +0.02 24 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.88 +0.03 24 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.05 +0.02 24 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.24 +0.03 24 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.44 +0.03 23 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.66 +0.04 24 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.88 +0.04 24 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.10 +0.04 23 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.33 +0.04 23 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.22 +0.01 24 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.39 +0.01 24 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.50 +0.01 24 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.63 +0.02 24 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.77 +0.02 24 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.92 +0.01 23 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.10 +0.02 24 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.28 +0.02 24 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.48 +0.03 24 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.68 +0.03 23 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.90 +0.04 24 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.12 +0.04 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.35 +0.04 24 0 0 0
TOTAL PUT 151 14,803 +151
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$ 11.72
28MAR25 6.75 C 0.00 0.00 0.00 4.99 +0.22 93 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 4.74 +0.22 86 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 4.49 +0.22 79 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 4.24 +0.22 73 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 3.99 +0.22 66 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 3.74 +0.22 59 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 3.49 +0.22 52 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 3.24 +0.22 44 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 2.99 +0.22 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 2.74 +0.22 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 2.49 +0.22 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 2.24 +0.22 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 1.99 +0.23 0 0 125 0
28MAR25 10.00 C 0.00 0.00 0.00 1.73 +0.23 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 1.24 +0.22 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.79 +0.20 24 0 2 0
28MAR25 11.50 C 0.00 0.00 0.00 0.42 +0.15 25 0 89 0
28MAR25 12.00 C 0.00 0.00 0.00 0.19 +0.08 26 0 40 0
28MAR25 12.50 C 0.00 0.00 0.00 0.07 +0.04 26 0 79 0
28MAR25 13.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 10 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 4.26 +0.22 0 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 4.01 +0.21 0 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 3.77 +0.22 41 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 3.52 +0.22 36 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 3.27 +0.22 29 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 3.02 +0.22 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 2.77 +0.22 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 2.52 +0.21 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 2.28 +0.22 25 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 2.03 +0.24 21 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 1.79 +0.23 23 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 1.32 +0.21 22 0 25 0
29APR25 11.00 C 0.00 0.00 0.00 0.90 +0.19 22 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 0.56 +0.14 22 0 112 0
29APR25 12.00 C 0.00 0.00 0.00 0.31 +0.09 22 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 0.17 +0.06 23 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 16.00 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 4.29 +0.22 35 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 4.04 +0.22 0 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 3.79 +0.22 0 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 3.54 +0.21 0 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 3.30 +0.22 27 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 3.05 +0.22 21 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 2.80 +0.22 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 2.56 +0.22 23 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 2.31 +0.21 20 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 2.07 +0.22 21 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 1.85 +0.23 24 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 1.40 +0.20 22 0 60 0
29MAY25 11.00 C 1.01 1.09 1.01 1.02 +0.20 23 9 225 0
29MAY25 11.50 C 0.00 0.00 0.00 0.67 +0.16 22 0 200 0
29MAY25 12.00 C 0.00 0.00 0.00 0.41 +0.11 21 0 350 0
29MAY25 12.50 C 0.00 0.00 0.00 0.24 +0.07 22 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.14 +0.05 22 0 11 0
29MAY25 13.50 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 4.81 +0.22 38 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 4.56 +0.22 32 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 4.31 +0.22 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 4.06 +0.21 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 3.82 +0.22 27 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 3.57 +0.22 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 3.33 +0.22 26 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 3.08 +0.22 22 0 0 0
27JUN25 9.00 C 2.72 2.77 2.72 2.84 +0.22 24 114 0 -114
27JUN25 9.25 C 0.00 0.00 0.00 2.59 +0.21 20 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 2.35 +0.21 21 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 2.12 +0.20 22 0 0 0
27JUN25 10.00 C 1.85 1.96 1.85 1.91 +0.22 24 189 64 +63
27JUN25 10.50 C 0.00 0.00 0.00 1.49 +0.21 23 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 1.09 +0.18 22 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.78 +0.17 22 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.50 +0.10 21 0 6 0
27JUN25 12.50 C 0.00 0.00 0.00 0.32 +0.07 21 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.20 +0.05 22 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.12 +0.04 22 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 4.86 +0.22 31 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 4.61 +0.22 0 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 4.37 +0.22 27 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 4.12 +0.22 0 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 3.88 +0.22 24 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 3.63 +0.21 0 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 3.39 +0.22 21 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 3.15 +0.21 21 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 2.91 +0.21 21 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 2.68 +0.21 22 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.45 +0.21 22 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 2.23 +0.20 22 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 2.01 +0.19 21 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 1.61 +0.18 22 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.25 +0.16 22 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.98 +0.16 23 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.70 +0.12 22 0 50 0
29SEP25 12.50 C 0.00 0.00 0.00 0.50 +0.09 22 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.35 +0.07 22 0 10 0
29SEP25 13.50 C 0.00 0.00 0.00 0.24 +0.05 22 0 155 0
29SEP25 14.00 C 0.00 0.00 0.00 0.16 +0.04 22 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.10 +0.02 21 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 30 0
29SEP25 15.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.37 +0.22 25 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.12 +0.22 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.88 +0.22 22 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.64 +0.22 22 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.40 +0.22 22 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.16 +0.21 21 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.93 +0.21 22 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.70 +0.21 22 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.48 +0.20 22 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.27 +0.20 22 0 1 0
30DEC25 10.00 C 0.00 0.00 0.00 2.06 +0.19 22 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.68 +0.17 22 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.35 +0.16 22 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.09 +0.15 22 0 40 0
30DEC25 12.00 C 0.00 0.00 0.00 0.83 +0.12 22 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.63 +0.10 21 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.48 +0.08 22 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 0.36 +0.07 22 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.26 +0.05 21 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.19 +0.04 22 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.14 +0.03 22 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.42 +0.21 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.19 +0.21 22 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.97 +0.20 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.76 +0.20 23 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.56 +0.20 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.36 +0.19 23 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.17 +0.18 23 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.83 +0.17 23 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.53 +0.16 23 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.23 +0.14 22 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.03 +0.12 23 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.84 +0.11 23 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.68 +0.10 23 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.54 +0.09 23 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.43 +0.07 23 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.34 +0.06 23 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.27 +0.06 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.21 +0.05 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.16 +0.03 23 0 0 0
TOTAL CALL 312 1,688 -51
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 50 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 224 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 1,385 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 115 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 66 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 57 0
28MAR25 11.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 46 0
28MAR25 11.50 P 0.00 0.00 0.00 0.19 -0.07 26 0 0 0
28MAR25 12.00 P 0.45 0.45 0.40 0.43 -0.17 24 15 25 +3
28MAR25 12.50 P 0.82 0.82 0.82 0.85 -0.19 29 90 90 +90
28MAR25 13.00 P 0.00 0.00 0.00 1.32 -0.18 35 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 1.78 -0.22 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 2.28 -0.22 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 2.78 -0.22 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 3.28 -0.22 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 3.78 -0.22 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 4.28 -0.22 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 400 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 11 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 75 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 127 0
29APR25 11.00 P 0.00 0.00 0.00 0.13 -0.04 23 0 45 0
29APR25 11.50 P 0.00 0.00 0.00 0.29 -0.08 23 0 40 0
29APR25 12.00 P 0.00 0.00 0.00 0.55 -0.13 23 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 0.91 -0.17 24 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 1.35 -0.16 27 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 1.78 -0.22 0 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 2.28 -0.22 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 2.78 -0.22 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 3.28 -0.22 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.78 -0.22 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 4.28 -0.22 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.08 -0.03 22 0 153 0
29MAY25 11.00 P 0.00 0.00 0.00 0.18 -0.05 22 0 107 0
29MAY25 11.50 P 0.00 0.00 0.00 0.36 -0.08 22 0 103 0
29MAY25 12.00 P 0.00 0.00 0.00 0.61 -0.13 22 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.96 -0.16 23 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 1.37 -0.15 24 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 1.79 -0.21 22 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 2.28 -0.22 0 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.78 -0.22 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 3.28 -0.22 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.78 -0.22 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 4.28 -0.22 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
27JUN25 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.24 -0.05 22 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.42 -0.08 22 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.67 -0.12 22 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.01 -0.15 23 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 1.41 -0.13 24 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 1.80 -0.20 21 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.28 -0.22 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 2.78 -0.22 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 3.28 -0.22 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 3.78 -0.22 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 4.28 -0.22 0 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.01 0.00 21 0 50 0
29SEP25 8.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.17 -0.04 22 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.30 -0.05 22 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.47 -0.07 22 0 50 0
29SEP25 11.50 P 0.00 0.00 0.00 0.67 -0.10 21 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.97 -0.11 22 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.29 -0.14 22 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.65 -0.16 22 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.05 -0.17 22 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.47 -0.18 22 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.91 -0.20 21 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.37 -0.20 21 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.84 -0.21 21 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.32 -0.21 22 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.15 -0.03 21 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.25 -0.04 21 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.39 -0.06 22 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.58 -0.07 22 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.79 -0.09 21 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.08 -0.11 22 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.39 -0.13 22 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 1.74 -0.15 22 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.12 -0.17 21 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.53 -0.18 21 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.96 -0.19 21 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.41 -0.20 22 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.87 -0.20 22 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.34 -0.20 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 50 0
30MAR26 8.75 P 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.24 -0.02 23 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.29 -0.03 23 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.36 -0.03 23 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.51 -0.05 23 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.71 -0.06 23 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.97 -0.08 23 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.21 -0.10 23 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.52 -0.11 23 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.86 -0.13 23 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.23 -0.14 23 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.62 -0.16 23 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.03 -0.18 23 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.47 -0.18 23 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.92 -0.19 23 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.37 -0.20 22 0 0 0
TOTAL PUT 105 3,688 +93
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$ 90.80
07MAR25 60.00 C 0.00 0.00 0.00 30.80 -0.36 0 0 0 0
07MAR25 62.50 C 0.00 0.00 0.00 28.30 -0.36 0 0 0 0
07MAR25 65.00 C 0.00 0.00 0.00 25.80 -0.36 0 0 0 0
07MAR25 67.50 C 0.00 0.00 0.00 23.30 -0.36 0 0 0 0
07MAR25 70.00 C 0.00 0.00 0.00 20.80 -0.36 0 0 0 0
07MAR25 72.50 C 0.00 0.00 0.00 18.30 -0.36 0 0 0 0
07MAR25 75.00 C 0.00 0.00 0.00 15.80 -0.36 0 0 0 -100
07MAR25 77.50 C 0.00 0.00 0.00 13.30 -0.36 0 0 0 0
07MAR25 80.00 C 11.00 11.09 10.98 10.80 -0.36 0 440 0 -489
07MAR25 82.50 C 9.90 9.90 9.90 8.30 -0.36 0 1 0 -672
07MAR25 85.00 C 7.50 7.85 5.84 5.80 -0.37 0 49 0 -489
07MAR25 87.50 C 3.77 5.40 3.50 3.30 -0.47 0 289 0 -1,132
07MAR25 90.00 C 1.70 2.56 0.90 0.80 -0.92 0 274 33 -1,018
07MAR25 92.50 C 0.28 0.70 0.04 0.00 -0.59 0 907 908 -480
07MAR25 95.00 C 0.08 0.08 0.06 0.00 -0.12 0 38 553 0
07MAR25 97.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 490 0
07MAR25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 562 0
07MAR25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 308 0
07MAR25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 379 0
07MAR25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 60.00 C 0.00 0.00 0.00 30.85 -0.35 99 0 0 0
14MAR25 62.50 C 0.00 0.00 0.00 28.35 -0.35 85 0 0 0
14MAR25 65.00 C 0.00 0.00 0.00 25.85 -0.36 59 0 0 0
14MAR25 67.50 C 0.00 0.00 0.00 23.35 -0.36 0 0 0 0
14MAR25 70.00 C 0.00 0.00 0.00 20.85 -0.36 0 0 0 0
14MAR25 72.50 C 0.00 0.00 0.00 18.36 -0.36 57 0 0 0
14MAR25 75.00 C 0.00 0.00 0.00 15.86 -0.36 46 0 0 0
14MAR25 77.50 C 0.00 0.00 0.00 13.37 -0.38 45 0 0 0
14MAR25 80.00 C 11.00 11.00 11.00 10.92 -0.39 47 40 40 +40
14MAR25 82.50 C 0.00 0.00 0.00 8.55 -0.42 47 0 0 0
14MAR25 85.00 C 8.20 8.20 6.50 6.38 -0.62 49 101 147 +29
14MAR25 87.50 C 0.00 0.00 0.00 4.46 -0.28 48 0 50 0
14MAR25 90.00 C 3.21 4.18 2.86 2.83 -0.38 47 36 1,335 +14
14MAR25 92.50 C 1.90 2.80 1.85 1.74 -0.37 48 309 409 +192
14MAR25 95.00 C 1.30 1.79 1.09 0.95 -0.32 48 141 160 -34
14MAR25 97.50 C 0.82 1.23 0.76 0.47 -0.23 48 171 366 +133
14MAR25 100.00 C 0.56 0.73 0.48 0.21 -0.15 47 65 216 +63
14MAR25 102.50 C 0.46 0.51 0.46 0.09 -0.08 48 75 82 +60
14MAR25 105.00 C 0.28 0.33 0.28 0.04 -0.04 49 157 159 +157
14MAR25 107.50 C 0.17 0.22 0.16 0.02 -0.02 50 152 152 +152
14MAR25 110.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 1 0
14MAR25 112.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
28MAR25 52.50 C 0.00 0.00 0.00 38.42 -0.36 0 0 30 0
28MAR25 55.00 C 0.00 0.00 0.00 35.93 -0.35 68 0 60 0
28MAR25 57.50 C 0.00 0.00 0.00 33.43 -0.36 0 0 60 0
28MAR25 60.00 C 0.00 0.00 0.00 30.94 -0.36 54 0 60 0
28MAR25 62.50 C 0.00 0.00 0.00 28.45 -0.35 54 0 60 0
28MAR25 65.00 C 0.00 0.00 0.00 25.95 -0.36 38 0 60 0
28MAR25 67.50 C 0.00 0.00 0.00 23.47 -0.36 48 0 30 0
28MAR25 70.00 C 0.00 0.00 0.00 21.00 -0.36 48 0 5 0
28MAR25 72.50 C 0.00 0.00 0.00 18.55 -0.37 47 0 140 0
28MAR25 75.00 C 0.00 0.00 0.00 16.15 -0.26 47 0 1,738 -1
28MAR25 77.50 C 0.00 0.00 0.00 13.93 -0.14 50 0 2,141 0
28MAR25 80.00 C 13.00 13.00 13.00 11.62 -0.21 47 1 5,860 0
28MAR25 82.50 C 9.75 11.00 9.46 9.56 -0.23 47 505 3,276 +495
28MAR25 85.00 C 8.40 9.00 7.50 7.63 -0.21 46 26 6,226 -22
28MAR25 87.50 C 6.00 6.00 6.00 6.02 -0.21 47 1 6,843 0
28MAR25 90.00 C 4.30 6.00 4.30 4.71 -0.13 48 2,219 11,213 -121
28MAR25 92.50 C 3.40 4.67 3.40 3.59 -0.11 49 199 3,453 -51
28MAR25 95.00 C 2.80 3.65 2.68 2.62 -0.23 48 604 6,263 -465
28MAR25 97.50 C 2.31 2.85 2.16 1.87 -0.24 48 176 1,625 -5
28MAR25 100.00 C 1.76 2.25 1.62 1.30 -0.20 48 1,179 17,437 -86
28MAR25 102.50 C 1.50 1.74 1.31 0.88 -0.16 48 248 3,124 -77
28MAR25 105.00 C 1.11 1.43 1.02 0.58 -0.13 48 884 5,997 +431
28MAR25 107.50 C 0.93 1.04 0.82 0.38 -0.09 48 107 2,422 -22
28MAR25 110.00 C 0.74 0.95 0.68 0.24 -0.07 48 49 8,190 -12
28MAR25 112.50 C 0.00 0.00 0.00 0.15 -0.05 48 0 1,402 0
28MAR25 115.00 C 0.43 0.43 0.43 0.09 -0.04 47 5 1,672 0
28MAR25 117.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 2,478 0
28MAR25 120.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 7,114 0
28MAR25 122.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 1,066 0
28MAR25 125.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 425 0
28MAR25 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 419 0
28MAR25 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,037 0
28MAR25 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 505 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 136 0
28MAR25 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 135 0
28MAR25 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 320 0
28MAR25 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 68 0
28MAR25 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 298 0
28MAR25 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 197 0
28MAR25 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 665 0
28MAR25 152.50 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
28MAR25 155.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 157.50 C 0.00 0.00 0.00 0.01 0.00 77 0 119 0
28MAR25 160.00 C 0.00 0.00 0.00 0.01 0.00 79 0 185 0
28MAR25 162.50 C 0.00 0.00 0.00 0.01 0.00 81 0 239 0
28MAR25 165.00 C 0.00 0.00 0.00 0.01 0.00 83 0 52 0
28MAR25 167.50 C 0.00 0.00 0.00 0.01 0.00 85 0 70 0
28MAR25 170.00 C 0.00 0.00 0.00 0.01 0.00 86 0 445 0
29APR25 52.50 C 0.00 0.00 0.00 38.61 -0.35 48 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 36.12 -0.36 38 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 33.64 -0.36 41 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 31.17 -0.36 43 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 28.72 -0.35 44 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 26.28 -0.36 44 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 23.88 -0.36 44 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 21.53 -0.36 44 0 42 0
29APR25 72.50 C 0.00 0.00 0.00 19.25 -0.36 44 0 17 0
29APR25 75.00 C 0.00 0.00 0.00 17.06 -0.35 44 0 314 0
29APR25 77.50 C 0.00 0.00 0.00 14.97 -0.35 44 0 996 0
29APR25 80.00 C 0.00 0.00 0.00 13.02 -0.34 44 0 717 0
29APR25 82.50 C 0.00 0.00 0.00 10.87 -0.32 41 0 897 0
29APR25 85.00 C 0.00 0.00 0.00 9.26 -0.31 41 0 843 0
29APR25 87.50 C 0.00 0.00 0.00 7.89 -0.21 42 0 2,033 0
29APR25 90.00 C 7.00 7.80 6.68 6.62 -0.21 43 4 3,733 +3
29APR25 92.50 C 5.70 5.71 5.56 5.56 -0.19 44 1,759 7,080 +1,513
29APR25 95.00 C 4.90 5.70 4.80 4.69 -0.09 45 65 1,252 -2
29APR25 97.50 C 4.20 4.20 4.20 3.81 -0.21 45 2 1,106 -2
29APR25 100.00 C 3.73 4.18 3.51 3.06 -0.19 44 124 1,032 +111
29APR25 102.50 C 3.39 3.47 3.29 2.44 -0.16 44 90 934 0
29APR25 105.00 C 2.59 3.00 2.49 1.92 -0.15 44 52 1,085 +22
29APR25 107.50 C 2.04 2.44 2.04 1.51 -0.12 44 80 786 0
29APR25 110.00 C 2.26 2.26 2.15 1.17 -0.10 44 20 520 +17
29APR25 112.50 C 0.00 0.00 0.00 0.90 -0.09 44 0 534 0
29APR25 115.00 C 1.33 1.57 1.29 0.69 -0.07 44 143 287 +122
29APR25 117.50 C 0.00 0.00 0.00 0.53 -0.05 44 0 186 0
29APR25 120.00 C 1.16 1.16 1.16 0.40 -0.04 44 5 786 +5
29APR25 122.50 C 0.00 0.00 0.00 0.30 -0.04 44 0 42 0
29APR25 125.00 C 0.00 0.00 0.00 0.22 -0.03 44 0 10 0
29APR25 127.50 C 0.00 0.00 0.00 0.17 -0.02 44 0 2 0
29APR25 130.00 C 0.00 0.00 0.00 0.12 -0.02 44 0 5 0
29APR25 132.50 C 0.54 0.54 0.54 0.09 -0.02 44 15 30 0
29APR25 135.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 100 0
29APR25 137.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 45 0
29APR25 140.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 225 0
29APR25 142.50 C 0.00 0.00 0.00 0.03 0.00 45 0 411 0
29APR25 145.00 C 0.00 0.00 0.00 0.02 0.00 44 0 276 0
29APR25 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
29APR25 150.00 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 30 0
29APR25 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29APR25 160.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 30 0
29APR25 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 180 0
29APR25 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 295 0
29MAY25 60.00 C 0.00 0.00 0.00 31.48 -0.35 44 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 29.10 -0.35 44 0 63 0
29MAY25 65.00 C 0.00 0.00 0.00 26.75 -0.35 44 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 24.47 -0.35 44 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 22.26 -0.34 44 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 20.13 -0.34 44 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 18.10 -0.33 44 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 16.18 -0.32 44 0 312 0
29MAY25 80.00 C 0.00 0.00 0.00 14.38 -0.30 44 0 94 0
29MAY25 82.50 C 0.00 0.00 0.00 12.64 -0.04 44 0 270 0
29MAY25 85.00 C 12.20 12.20 12.20 10.94 -0.28 43 3 1,236 0
29MAY25 87.50 C 0.00 0.00 0.00 9.62 -0.16 43 0 1,758 0
29MAY25 90.00 C 9.10 9.10 9.10 8.44 -0.13 44 5 1,288 0
29MAY25 92.50 C 7.48 7.70 7.48 7.34 -0.14 44 33 982 -33
29MAY25 95.00 C 7.39 7.50 7.39 6.42 -0.13 45 2 632 +1
29MAY25 97.50 C 6.32 6.32 6.32 5.53 -0.19 45 1 967 +1
29MAY25 100.00 C 4.90 5.60 4.90 4.70 -0.18 45 90 742 +26
29MAY25 102.50 C 0.00 0.00 0.00 3.98 -0.16 45 0 479 0
29MAY25 105.00 C 0.00 0.00 0.00 3.36 -0.14 45 0 376 0
29MAY25 107.50 C 0.00 0.00 0.00 2.82 -0.12 45 0 271 0
29MAY25 110.00 C 3.00 3.44 3.00 2.35 -0.11 45 75 195 0
29MAY25 112.50 C 0.00 0.00 0.00 1.96 -0.10 45 0 237 0
29MAY25 115.00 C 2.68 2.68 2.68 1.63 -0.08 45 20 568 +20
29MAY25 117.50 C 2.14 2.14 2.14 1.34 -0.08 44 3 33 +3
29MAY25 120.00 C 1.92 1.92 1.92 1.11 -0.06 45 3 124 0
29MAY25 122.50 C 0.00 0.00 0.00 0.91 -0.05 44 0 1 0
29MAY25 125.00 C 0.00 0.00 0.00 0.74 -0.05 44 0 3 0
29MAY25 127.50 C 0.00 0.00 0.00 0.61 -0.04 44 0 114 0
29MAY25 130.00 C 1.29 1.29 1.29 0.49 -0.04 44 1 68 +1
29MAY25 132.50 C 0.00 0.00 0.00 0.40 -0.03 44 0 13 0
29MAY25 135.00 C 0.00 0.00 0.00 0.33 -0.02 44 0 1 0
29MAY25 137.50 C 0.00 0.00 0.00 0.26 -0.02 44 0 0 0
29MAY25 140.00 C 0.86 0.86 0.86 0.21 -0.02 44 2 2 +2
29MAY25 142.50 C 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29MAY25 152.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29MAY25 155.00 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29MAY25 157.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29MAY25 160.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29MAY25 162.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29MAY25 165.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 96 0
29MAY25 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 176 0
27JUN25 52.50 C 0.00 0.00 0.00 39.00 -0.36 43 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 36.58 -0.35 43 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 34.18 -0.35 43 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 31.82 -0.35 43 0 3 0
27JUN25 62.50 C 0.00 0.00 0.00 29.50 -0.35 43 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 27.24 -0.34 43 0 30 0
27JUN25 67.50 C 0.00 0.00 0.00 25.04 -0.34 43 0 20 0
27JUN25 70.00 C 0.00 0.00 0.00 22.92 -0.33 43 0 70 0
27JUN25 72.50 C 0.00 0.00 0.00 20.89 -0.32 43 0 140 0
27JUN25 75.00 C 0.00 0.00 0.00 18.96 -0.31 43 0 1,176 -150
27JUN25 77.50 C 0.00 0.00 0.00 17.13 -0.30 43 0 1,135 0
27JUN25 80.00 C 15.40 15.40 15.40 15.27 -0.13 43 1 1,826 -1
27JUN25 82.50 C 0.00 0.00 0.00 13.83 -0.04 44 0 1,278 0
27JUN25 85.00 C 0.00 0.00 0.00 12.19 -0.29 43 0 2,296 0
27JUN25 87.50 C 10.94 11.18 10.91 10.79 -0.15 43 90 3,712 +90
27JUN25 90.00 C 10.34 10.82 9.86 9.61 -0.14 43 98 6,625 +98
27JUN25 92.50 C 9.22 9.22 8.67 8.61 -0.13 44 519 1,875 +366
27JUN25 95.00 C 7.76 7.79 7.76 7.69 -0.09 44 164 3,086 +54
27JUN25 97.50 C 7.50 7.50 6.90 6.77 -0.15 44 5 659 0
27JUN25 100.00 C 0.00 0.00 0.00 5.90 -0.18 44 0 3,101 0
27JUN25 102.50 C 0.00 0.00 0.00 5.14 -0.16 44 0 1,276 0
27JUN25 105.00 C 0.00 0.00 0.00 4.45 -0.15 44 0 5,283 0
27JUN25 107.50 C 4.72 4.72 4.67 3.85 -0.13 44 30 388 +15
27JUN25 110.00 C 4.30 4.30 4.30 3.32 -0.12 44 4 3,790 -4
27JUN25 112.50 C 3.69 3.69 3.69 2.86 -0.11 44 5 252 +5
27JUN25 115.00 C 3.83 3.83 3.83 2.45 -0.10 44 30 1,131 0
27JUN25 117.50 C 0.00 0.00 0.00 2.10 -0.08 44 0 230 0
27JUN25 120.00 C 3.05 3.24 3.05 1.79 -0.08 44 49 301 +35
27JUN25 122.50 C 0.00 0.00 0.00 1.53 -0.07 44 0 88 0
27JUN25 125.00 C 0.00 0.00 0.00 1.30 -0.06 44 0 126 0
27JUN25 127.50 C 0.00 0.00 0.00 1.10 -0.06 44 0 24 0
27JUN25 130.00 C 0.00 0.00 0.00 0.94 -0.04 44 0 1,095 0
27JUN25 132.50 C 0.00 0.00 0.00 0.79 -0.04 44 0 312 0
27JUN25 135.00 C 1.91 1.91 1.91 0.67 -0.04 44 3 215 -3
27JUN25 137.50 C 0.00 0.00 0.00 0.56 -0.04 44 0 286 0
27JUN25 140.00 C 0.00 0.00 0.00 0.48 -0.02 44 0 352 0
27JUN25 142.50 C 0.00 0.00 0.00 0.39 -0.03 43 0 68 0
27JUN25 145.00 C 0.00 0.00 0.00 0.33 -0.02 43 0 112 0
27JUN25 147.50 C 0.00 0.00 0.00 0.27 -0.02 43 0 136 0
27JUN25 150.00 C 0.00 0.00 0.00 0.23 -0.02 43 0 442 0
27JUN25 152.50 C 0.00 0.00 0.00 0.19 -0.02 43 0 171 0
27JUN25 155.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 46 0
27JUN25 157.50 C 0.00 0.00 0.00 0.14 0.00 44 0 15 0
27JUN25 160.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 274 0
27JUN25 162.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 45 0
27JUN25 165.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
27JUN25 167.50 C 0.00 0.00 0.00 0.07 0.00 44 0 65 0
27JUN25 170.00 C 0.00 0.00 0.00 0.06 0.00 44 0 437 0
29SEP25 52.50 C 0.00 0.00 0.00 39.81 -0.36 42 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 37.52 -0.35 42 0 31 0
29SEP25 57.50 C 0.00 0.00 0.00 35.27 -0.36 42 0 10 0
29SEP25 60.00 C 0.00 0.00 0.00 33.08 -0.36 42 0 181 0
29SEP25 62.50 C 0.00 0.00 0.00 30.96 -0.35 42 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 28.90 -0.35 42 0 1 0
29SEP25 67.50 C 0.00 0.00 0.00 26.91 -0.35 42 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 25.00 -0.35 42 0 3 0
29SEP25 72.50 C 0.00 0.00 0.00 23.18 -0.34 42 0 40 0
29SEP25 75.00 C 0.00 0.00 0.00 21.44 -0.34 42 0 101 0
29SEP25 77.50 C 0.00 0.00 0.00 19.80 -0.32 42 0 190 0
29SEP25 80.00 C 0.00 0.00 0.00 18.24 -0.32 42 0 624 0
29SEP25 82.50 C 0.00 0.00 0.00 16.67 -0.26 42 0 440 0
29SEP25 85.00 C 0.00 0.00 0.00 15.30 -0.21 42 0 3,147 0
29SEP25 87.50 C 0.00 0.00 0.00 13.92 -0.22 42 0 1,218 0
29SEP25 90.00 C 13.59 13.59 13.59 12.78 -0.21 42 15 3,086 0
29SEP25 92.50 C 0.00 0.00 0.00 11.77 -0.16 42 0 769 0
29SEP25 95.00 C 11.00 11.00 11.00 10.80 -0.17 43 55 5,296 +54
29SEP25 97.50 C 0.00 0.00 0.00 9.97 -0.13 43 0 2,353 0
29SEP25 100.00 C 0.00 0.00 0.00 9.17 -0.15 43 0 650 0
29SEP25 102.50 C 0.00 0.00 0.00 8.33 -0.23 43 0 406 0
29SEP25 105.00 C 0.00 0.00 0.00 7.55 -0.23 43 0 544 0
29SEP25 107.50 C 0.00 0.00 0.00 6.85 -0.21 43 0 440 0
29SEP25 110.00 C 0.00 0.00 0.00 6.20 -0.20 43 0 533 0
29SEP25 112.50 C 0.00 0.00 0.00 5.60 -0.19 43 0 418 0
29SEP25 115.00 C 0.00 0.00 0.00 5.06 -0.18 43 0 165 0
29SEP25 117.50 C 0.00 0.00 0.00 4.57 -0.17 43 0 131 0
29SEP25 120.00 C 5.25 5.25 5.25 4.12 -0.16 43 1 2,782 0
29SEP25 122.50 C 0.00 0.00 0.00 3.72 -0.14 43 0 31 0
29SEP25 125.00 C 0.00 0.00 0.00 3.35 -0.13 43 0 88 0
29SEP25 127.50 C 0.00 0.00 0.00 3.01 -0.13 43 0 30 0
29SEP25 130.00 C 0.00 0.00 0.00 2.71 -0.12 43 0 126 0
29SEP25 132.50 C 0.00 0.00 0.00 2.44 -0.11 43 0 430 0
29SEP25 135.00 C 0.00 0.00 0.00 2.19 -0.10 43 0 351 0
29SEP25 137.50 C 0.00 0.00 0.00 1.97 -0.09 43 0 327 0
29SEP25 140.00 C 0.00 0.00 0.00 1.77 -0.09 43 0 96 0
29SEP25 142.50 C 0.00 0.00 0.00 1.59 -0.08 43 0 0 0
29SEP25 145.00 C 0.00 0.00 0.00 1.42 -0.03 43 0 169 0
29SEP25 147.50 C 0.00 0.00 0.00 1.24 -0.07 42 0 0 0
29SEP25 150.00 C 0.00 0.00 0.00 1.11 -0.06 42 0 129 0
29SEP25 152.50 C 0.00 0.00 0.00 1.00 -0.05 42 0 0 0
29SEP25 155.00 C 0.00 0.00 0.00 0.89 -0.06 42 0 0 0
29SEP25 157.50 C 0.00 0.00 0.00 0.80 -0.05 42 0 0 0
29SEP25 160.00 C 0.00 0.00 0.00 0.72 -0.04 42 0 194 0
29SEP25 162.50 C 0.00 0.00 0.00 0.64 -0.04 42 0 0 0
29SEP25 165.00 C 0.00 0.00 0.00 0.58 -0.03 42 0 241 0
29SEP25 167.50 C 0.00 0.00 0.00 0.51 -0.04 42 0 38 0
29SEP25 170.00 C 0.00 0.00 0.00 0.46 -0.03 42 0 268 0
30DEC25 52.50 C 0.00 0.00 0.00 40.72 -0.37 42 0 130 0
30DEC25 55.00 C 0.00 0.00 0.00 38.55 -0.38 42 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 36.44 -0.38 42 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 34.39 -0.38 42 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 32.40 -0.39 42 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 30.48 -0.39 42 0 5 0
30DEC25 67.50 C 0.00 0.00 0.00 28.63 -0.40 42 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 26.86 -0.40 42 0 6 0
30DEC25 72.50 C 0.00 0.00 0.00 25.17 -0.39 42 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 23.55 -0.39 42 0 47 0
30DEC25 77.50 C 0.00 0.00 0.00 22.01 -0.39 42 0 61 0
30DEC25 80.00 C 0.00 0.00 0.00 20.55 -0.38 42 0 200 0
30DEC25 82.50 C 19.28 19.28 19.28 19.13 -0.12 42 1 64 0
30DEC25 85.00 C 0.00 0.00 0.00 17.78 -0.21 42 0 142 0
30DEC25 87.50 C 17.90 17.90 17.23 16.50 -0.21 42 31 198 -30
30DEC25 90.00 C 0.00 0.00 0.00 15.37 -0.21 42 0 2,708 0
30DEC25 92.50 C 15.38 15.38 15.38 14.32 -0.20 42 1 1,118 -1
30DEC25 95.00 C 13.60 13.60 13.53 13.35 -0.19 42 58 1,775 +55
30DEC25 97.50 C 0.00 0.00 0.00 12.46 -0.17 42 0 701 0
30DEC25 100.00 C 12.60 12.60 12.60 11.64 -0.14 42 2 1,869 -2
30DEC25 102.50 C 0.00 0.00 0.00 10.88 -0.14 43 0 32 0
30DEC25 105.00 C 0.00 0.00 0.00 10.13 -0.16 43 0 392 0
30DEC25 107.50 C 0.00 0.00 0.00 9.37 -0.28 43 0 141 0
30DEC25 110.00 C 9.80 9.80 9.80 8.67 -0.31 43 5 134 +5
30DEC25 112.50 C 0.00 0.00 0.00 8.02 -0.29 43 0 41 0
30DEC25 115.00 C 0.00 0.00 0.00 7.41 -0.28 43 0 32 0
30DEC25 117.50 C 0.00 0.00 0.00 6.84 -0.28 43 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 6.32 -0.27 43 0 40 0
30DEC25 122.50 C 0.00 0.00 0.00 5.83 -0.26 42 0 33 0
30DEC25 125.00 C 0.00 0.00 0.00 5.39 -0.24 43 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 4.97 -0.23 42 0 30 0
30DEC25 130.00 C 6.00 6.00 6.00 4.58 -0.23 42 48 111 +13
30DEC25 132.50 C 0.00 0.00 0.00 4.10 -0.21 42 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 3.78 -0.20 42 0 49 0
30DEC25 137.50 C 0.00 0.00 0.00 3.49 -0.19 42 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 3.22 -0.18 42 0 90 0
30DEC25 142.50 C 0.00 0.00 0.00 2.96 -0.18 42 0 60 0
30DEC25 145.00 C 0.00 0.00 0.00 2.73 -0.17 42 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 2.52 -0.15 42 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 2.32 -0.15 42 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 2.14 -0.14 42 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 1.97 -0.13 42 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 1.82 -0.12 42 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 1.67 -0.12 42 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 1.54 -0.11 42 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 1.42 -0.11 42 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 1.31 -0.10 42 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 1.21 -0.09 42 0 179 0
30MAR26 60.00 C 0.00 0.00 0.00 35.65 -0.37 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.77 -0.37 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.96 -0.37 42 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.21 -0.37 42 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.54 -0.37 42 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 26.94 -0.36 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 25.40 -0.37 42 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 23.94 -0.36 42 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 22.55 -0.35 42 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 21.07 -0.24 41 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 19.84 -0.19 41 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 18.67 -0.23 41 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 17.57 -0.23 42 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 16.55 -0.21 42 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 15.55 -0.24 42 0 15 0
30MAR26 97.50 C 0.00 0.00 0.00 14.66 -0.21 42 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 13.82 -0.33 42 0 2 0
30MAR26 102.50 C 0.00 0.00 0.00 13.05 -0.21 42 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 12.33 -0.17 43 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 11.60 -0.23 43 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 10.87 -0.28 43 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 10.18 - 42 0 0 -
TOTAL CALL 13,260 230,606 -1,101
07MAR25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
07MAR25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
07MAR25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
07MAR25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 909 0
07MAR25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,130 0
07MAR25 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 960 0
07MAR25 87.50 P 0.00 0.00 0.00 0.00 -0.12 0 0 46 0
07MAR25 90.00 P 0.23 0.27 0.23 0.00 -0.63 0 25 91 +5
07MAR25 92.50 P 0.84 1.69 0.39 1.70 -0.27 0 52 0 -70
07MAR25 95.00 P 0.00 0.00 0.00 4.20 +0.13 0 0 0 0
07MAR25 97.50 P 0.00 0.00 0.00 6.70 +0.34 0 0 0 0
07MAR25 100.00 P 0.00 0.00 0.00 9.20 +0.35 0 0 0 0
07MAR25 102.50 P 0.00 0.00 0.00 11.70 +0.35 0 0 0 0
07MAR25 105.00 P 0.00 0.00 0.00 14.20 +0.35 0 0 0 0
07MAR25 107.50 P 0.00 0.00 0.00 16.70 +0.35 0 0 0 0
07MAR25 110.00 P 0.00 0.00 0.00 19.20 +0.35 0 0 0 0
07MAR25 112.50 P 0.00 0.00 0.00 21.70 +0.35 0 0 0 0
14MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
14MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 49 0
14MAR25 77.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 174 0
14MAR25 80.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 183 0
14MAR25 82.50 P 0.00 0.00 0.00 0.19 -0.06 48 0 137 0
14MAR25 85.00 P 0.50 0.55 0.38 0.49 -0.10 48 1,341 1,253 +849
14MAR25 87.50 P 0.85 1.03 0.67 1.04 -0.15 47 202 308 +102
14MAR25 90.00 P 1.85 2.00 1.30 2.00 -0.14 48 131 98 +93
14MAR25 92.50 P 3.19 3.32 2.55 3.32 -0.14 47 66 66 +66
14MAR25 95.00 P 4.58 4.58 4.58 5.21 +0.04 51 3 3 +3
14MAR25 97.50 P 0.00 0.00 0.00 7.10 +0.13 47 0 0 0
14MAR25 100.00 P 0.00 0.00 0.00 9.36 +0.22 47 0 0 0
14MAR25 102.50 P 0.00 0.00 0.00 11.75 +0.29 48 0 0 0
14MAR25 105.00 P 0.00 0.00 0.00 14.21 +0.33 49 0 0 0
14MAR25 107.50 P 0.00 0.00 0.00 16.70 +0.35 0 0 0 0
14MAR25 110.00 P 0.00 0.00 0.00 19.20 +0.35 0 0 0 0
14MAR25 112.50 P 0.00 0.00 0.00 21.70 - 0 0 0 -
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 397 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 218 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 850 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 523 0
28MAR25 62.50 P 0.06 0.06 0.06 0.01 0.00 57 4 721 -4
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,833 0
28MAR25 67.50 P 0.00 0.00 0.00 0.02 0.00 50 0 1,342 0
28MAR25 70.00 P 0.00 0.00 0.00 0.04 0.00 49 0 3,339 0
28MAR25 72.50 P 0.20 0.20 0.20 0.09 -0.01 48 4 4,764 -4
28MAR25 75.00 P 0.23 0.28 0.22 0.18 -0.02 47 421 4,573 +192
28MAR25 77.50 P 0.33 0.33 0.33 0.36 -0.02 48 40 5,750 -40
28MAR25 80.00 P 0.60 0.66 0.58 0.66 +0.01 48 190 16,321 +40
28MAR25 82.50 P 0.89 1.08 0.79 1.08 +0.01 47 227 9,349 -88
28MAR25 85.00 P 1.45 1.68 1.29 1.66 -0.02 47 429 8,687 -155
28MAR25 87.50 P 2.21 2.41 2.07 2.51 +0.01 47 60 11,088 +13
28MAR25 90.00 P 3.70 3.70 3.16 3.60 0.00 47 2,174 7,085 -72
28MAR25 92.50 P 4.81 5.05 4.15 4.97 -0.07 47 290 998 +166
28MAR25 95.00 P 6.30 6.30 6.30 6.74 +0.08 50 15 7,522 0
28MAR25 97.50 P 0.00 0.00 0.00 8.57 +0.13 51 0 958 0
28MAR25 100.00 P 9.50 9.50 9.50 10.28 +0.18 47 1 11,760 0
28MAR25 102.50 P 12.85 12.85 12.85 12.38 +0.22 47 5 664 0
28MAR25 105.00 P 13.60 14.92 13.50 14.60 +0.25 47 30 1,361 0
28MAR25 107.50 P 0.00 0.00 0.00 16.92 +0.28 47 0 1,123 0
28MAR25 110.00 P 0.00 0.00 0.00 19.30 +0.30 47 0 3,723 0
28MAR25 112.50 P 0.00 0.00 0.00 21.74 +0.33 48 0 46 0
28MAR25 115.00 P 0.00 0.00 0.00 24.21 +0.34 48 0 120 0
28MAR25 117.50 P 0.00 0.00 0.00 26.70 +0.35 0 0 70 0
28MAR25 120.00 P 0.00 0.00 0.00 29.20 +0.35 0 0 186 0
28MAR25 122.50 P 0.00 0.00 0.00 31.70 +0.35 0 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 34.20 +0.35 0 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 36.70 +0.35 0 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 39.20 +0.35 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 41.70 +0.35 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 44.20 +0.35 0 0 0 0
28MAR25 137.50 P 0.00 0.00 0.00 46.70 +0.35 0 0 0 0
28MAR25 140.00 P 0.00 0.00 0.00 49.20 +0.35 0 0 0 0
28MAR25 142.50 P 0.00 0.00 0.00 51.70 +0.35 0 0 0 0
28MAR25 145.00 P 0.00 0.00 0.00 54.20 +0.35 0 0 0 0
28MAR25 147.50 P 0.00 0.00 0.00 56.70 +0.35 0 0 0 0
28MAR25 150.00 P 0.00 0.00 0.00 59.20 +0.35 0 0 0 0
28MAR25 152.50 P 0.00 0.00 0.00 61.70 +0.35 0 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 64.20 +0.35 0 0 0 0
28MAR25 157.50 P 0.00 0.00 0.00 66.70 +0.35 0 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 69.20 +0.35 0 0 0 0
28MAR25 162.50 P 0.00 0.00 0.00 71.70 +0.35 0 0 0 0
28MAR25 165.00 P 0.00 0.00 0.00 74.20 +0.35 0 0 0 0
28MAR25 167.50 P 0.00 0.00 0.00 76.70 +0.35 0 0 0 0
28MAR25 170.00 P 0.00 0.00 0.00 79.20 +0.35 0 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 52 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 0.02 -0.01 43 0 617 0
29APR25 62.50 P 0.00 0.00 0.00 0.05 0.00 44 0 351 0
29APR25 65.00 P 0.00 0.00 0.00 0.11 0.00 44 0 1,652 0
29APR25 67.50 P 0.00 0.00 0.00 0.19 0.00 44 0 432 0
29APR25 70.00 P 0.00 0.00 0.00 0.34 0.00 44 0 1,131 0
29APR25 72.50 P 0.00 0.00 0.00 0.55 0.00 44 0 1,202 0
29APR25 75.00 P 0.77 0.83 0.74 0.82 +0.01 44 20 1,519 -16
29APR25 77.50 P 1.12 1.12 1.08 1.20 +0.01 43 56 2,089 0
29APR25 80.00 P 1.65 1.65 1.44 1.71 +0.02 43 76 3,611 0
29APR25 82.50 P 2.24 2.24 2.00 2.37 +0.04 43 166 1,555 +59
29APR25 85.00 P 2.91 3.10 2.91 3.17 +0.05 43 150 2,732 -150
29APR25 87.50 P 3.92 3.92 3.80 4.14 -0.01 43 6 6,054 0
29APR25 90.00 P 5.33 5.35 5.33 5.35 -0.10 43 3 2,241 +3
29APR25 92.50 P 0.00 0.00 0.00 6.79 +0.04 44 0 2,676 0
29APR25 95.00 P 8.48 8.48 8.48 8.36 -0.02 44 2 189 0
29APR25 97.50 P 0.00 0.00 0.00 10.08 +0.05 45 0 170 0
29APR25 100.00 P 0.00 0.00 0.00 11.68 +0.17 44 0 34 0
29APR25 102.50 P 0.00 0.00 0.00 13.60 +0.20 44 0 20 0
29APR25 105.00 P 0.00 0.00 0.00 15.61 +0.23 44 0 20 0
29APR25 107.50 P 0.00 0.00 0.00 17.71 +0.24 44 0 10 0
29APR25 110.00 P 0.00 0.00 0.00 19.91 +0.26 44 0 10 0
29APR25 112.50 P 0.00 0.00 0.00 22.17 +0.28 44 0 10 0
29APR25 115.00 P 0.00 0.00 0.00 24.49 +0.29 44 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 26.87 +0.31 44 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 29.28 +0.33 44 0 3 0
29APR25 122.50 P 0.00 0.00 0.00 31.73 +0.34 44 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 34.20 +0.34 0 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 36.70 +0.35 0 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 39.20 +0.35 0 0 0 0
29APR25 132.50 P 0.00 0.00 0.00 41.70 +0.35 0 0 0 0
29APR25 135.00 P 0.00 0.00 0.00 44.20 +0.35 0 0 0 0
29APR25 137.50 P 0.00 0.00 0.00 46.70 +0.35 0 0 0 0
29APR25 140.00 P 0.00 0.00 0.00 49.20 +0.35 0 0 0 0
29APR25 142.50 P 0.00 0.00 0.00 51.70 +0.35 0 0 0 0
29APR25 145.00 P 0.00 0.00 0.00 54.20 +0.35 0 0 0 0
29APR25 147.50 P 0.00 0.00 0.00 56.70 +0.35 0 0 0 0
29APR25 150.00 P 0.00 0.00 0.00 59.20 +0.35 0 0 0 0
29APR25 152.50 P 0.00 0.00 0.00 61.70 +0.35 0 0 0 0
29APR25 155.00 P 0.00 0.00 0.00 64.20 +0.35 0 0 0 0
29APR25 157.50 P 0.00 0.00 0.00 66.70 +0.35 0 0 0 0
29APR25 160.00 P 0.00 0.00 0.00 69.20 +0.35 0 0 0 0
29APR25 162.50 P 0.00 0.00 0.00 71.70 +0.35 0 0 0 0
29APR25 165.00 P 0.00 0.00 0.00 74.20 +0.35 0 0 0 0
29APR25 167.50 P 0.00 0.00 0.00 76.70 +0.35 0 0 0 0
29APR25 170.00 P 0.00 0.00 0.00 79.20 +0.35 0 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 0.23 +0.01 44 0 327 0
29MAY25 65.00 P 0.49 0.50 0.49 0.37 0.00 44 210 721 +135
29MAY25 67.50 P 0.66 0.66 0.66 0.57 +0.01 44 65 238 +17
29MAY25 70.00 P 0.00 0.00 0.00 0.85 +0.02 45 0 166 0
29MAY25 72.50 P 1.18 1.18 1.18 1.16 +0.02 44 60 258 +60
29MAY25 75.00 P 1.58 1.60 1.58 1.59 +0.03 44 7 748 -2
29MAY25 77.50 P 2.02 2.02 2.02 2.13 +0.04 44 2 1,153 0
29MAY25 80.00 P 0.00 0.00 0.00 2.78 +0.06 44 0 974 0
29MAY25 82.50 P 0.00 0.00 0.00 3.58 +0.07 43 0 1,170 0
29MAY25 85.00 P 4.00 4.00 4.00 4.50 +0.09 43 1 3,674 0
29MAY25 87.50 P 0.00 0.00 0.00 5.58 +0.09 43 0 2,051 0
29MAY25 90.00 P 6.63 6.63 6.63 6.80 +0.03 43 12 1,584 0
29MAY25 92.50 P 8.18 8.18 8.17 8.23 +0.06 44 30 538 +30
29MAY25 95.00 P 9.47 9.47 9.47 9.81 +0.06 45 15 451 0
29MAY25 97.50 P 0.00 0.00 0.00 11.49 +0.04 45 0 180 0
29MAY25 100.00 P 0.00 0.00 0.00 13.01 +0.21 44 0 3 0
29MAY25 102.50 P 0.00 0.00 0.00 14.80 +0.20 44 0 0 0
29MAY25 105.00 P 16.25 16.25 16.25 16.71 -0.27 44 10 20 +10
29MAY25 107.50 P 0.00 0.00 0.00 18.68 +0.24 44 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 20.77 +0.26 44 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 22.88 +0.27 44 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 25.10 +0.28 44 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 27.34 +0.29 44 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 29.66 +0.31 44 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 31.99 +0.31 44 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 34.38 +0.32 44 0 0 0
29MAY25 127.50 P 0.00 0.00 0.00 36.79 +0.33 44 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 39.24 +0.34 44 0 0 0
29MAY25 132.50 P 0.00 0.00 0.00 41.71 +0.34 44 0 0 0
29MAY25 135.00 P 0.00 0.00 0.00 44.20 +0.35 0 0 0 0
29MAY25 137.50 P 0.00 0.00 0.00 46.70 +0.35 0 0 0 0
29MAY25 140.00 P 0.00 0.00 0.00 49.20 +0.35 0 0 0 0
29MAY25 142.50 P 0.00 0.00 0.00 51.70 +0.35 0 0 0 0
29MAY25 145.00 P 0.00 0.00 0.00 54.20 +0.35 0 0 0 0
29MAY25 147.50 P 0.00 0.00 0.00 56.70 +0.35 0 0 0 0
29MAY25 150.00 P 0.00 0.00 0.00 59.20 +0.35 0 0 0 0
29MAY25 152.50 P 0.00 0.00 0.00 61.70 +0.35 0 0 0 0
29MAY25 155.00 P 0.00 0.00 0.00 64.20 +0.35 0 0 0 0
29MAY25 157.50 P 0.00 0.00 0.00 66.70 +0.35 0 0 0 0
29MAY25 160.00 P 0.00 0.00 0.00 69.20 +0.35 0 0 0 0
29MAY25 162.50 P 0.00 0.00 0.00 71.70 +0.35 0 0 0 0
29MAY25 165.00 P 0.00 0.00 0.00 74.20 +0.35 0 0 0 0
29MAY25 167.50 P 0.00 0.00 0.00 76.70 +0.35 0 0 0 0
29MAY25 170.00 P 0.00 0.00 0.00 79.20 +0.35 0 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 0.06 0.00 43 0 279 0
27JUN25 55.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 1,313 0
27JUN25 57.50 P 0.00 0.00 0.00 0.18 +0.01 43 0 589 0
27JUN25 60.00 P 0.00 0.00 0.00 0.30 +0.01 44 0 427 0
27JUN25 62.50 P 0.00 0.00 0.00 0.45 +0.01 44 0 1,513 0
27JUN25 65.00 P 0.00 0.00 0.00 0.66 +0.02 44 0 1,539 0
27JUN25 67.50 P 0.00 0.00 0.00 0.94 +0.02 44 0 15,400 0
27JUN25 70.00 P 1.30 1.31 1.30 1.32 +0.03 44 400 1,088 +81
27JUN25 72.50 P 1.66 1.66 1.66 1.71 +0.03 43 60 870 -30
27JUN25 75.00 P 2.12 2.12 2.12 2.19 +0.03 43 1 2,540 -1
27JUN25 77.50 P 0.00 0.00 0.00 2.82 +0.05 43 0 2,226 0
27JUN25 80.00 P 3.50 3.50 3.50 3.57 +0.07 43 10 8,866 0
27JUN25 82.50 P 0.00 0.00 0.00 4.39 +0.07 43 0 5,001 0
27JUN25 85.00 P 5.16 5.34 5.16 5.38 +0.07 43 1,105 4,996 +1,052
27JUN25 87.50 P 0.00 0.00 0.00 6.52 +0.12 43 0 4,141 0
27JUN25 90.00 P 7.44 7.72 7.35 7.80 +0.12 43 477 4,171 +325
27JUN25 92.50 P 9.01 9.19 8.62 9.16 +0.06 43 290 897 +215
27JUN25 95.00 P 10.36 10.45 10.12 10.74 +0.10 44 60 668 -60
27JUN25 97.50 P 11.61 12.45 11.61 12.46 +0.10 45 702 806 +525
27JUN25 100.00 P 13.45 13.45 13.45 13.87 +0.18 43 13 225 0
27JUN25 102.50 P 0.00 0.00 0.00 15.66 +0.20 43 0 1,016 0
27JUN25 105.00 P 0.00 0.00 0.00 17.47 +0.21 43 0 1,216 0
27JUN25 107.50 P 0.00 0.00 0.00 19.43 +0.24 43 0 30 0
27JUN25 110.00 P 0.00 0.00 0.00 21.40 +0.24 43 0 2,576 0
27JUN25 112.50 P 0.00 0.00 0.00 23.49 +0.26 43 0 900 0
27JUN25 115.00 P 0.00 0.00 0.00 25.61 +0.27 43 0 460 0
27JUN25 117.50 P 0.00 0.00 0.00 27.80 +0.29 43 0 115 0
27JUN25 120.00 P 0.00 0.00 0.00 30.03 +0.29 43 0 87 0
27JUN25 122.50 P 0.00 0.00 0.00 32.31 +0.31 43 0 0 0
27JUN25 125.00 P 0.00 0.00 0.00 34.64 +0.32 43 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 36.98 +0.31 43 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 39.38 +0.33 43 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 41.80 +0.33 43 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 44.24 +0.34 43 0 0 0
27JUN25 137.50 P 0.00 0.00 0.00 46.71 +0.34 43 0 0 0
27JUN25 140.00 P 0.00 0.00 0.00 49.20 +0.35 0 0 0 0
27JUN25 142.50 P 0.00 0.00 0.00 51.70 +0.35 0 0 0 0
27JUN25 145.00 P 0.00 0.00 0.00 54.20 +0.35 0 0 0 0
27JUN25 147.50 P 0.00 0.00 0.00 56.70 +0.35 0 0 0 0
27JUN25 150.00 P 0.00 0.00 0.00 59.20 +0.35 0 0 0 0
27JUN25 152.50 P 0.00 0.00 0.00 61.70 +0.35 0 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 64.20 +0.35 0 0 0 0
27JUN25 157.50 P 0.00 0.00 0.00 66.70 +0.35 0 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 69.20 +0.35 0 0 0 0
27JUN25 162.50 P 0.00 0.00 0.00 71.70 +0.35 0 0 0 0
27JUN25 165.00 P 0.00 0.00 0.00 74.20 +0.35 0 0 0 0
27JUN25 167.50 P 0.00 0.00 0.00 76.70 +0.35 0 0 0 0
27JUN25 170.00 P 0.00 0.00 0.00 79.20 +0.35 0 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 0.34 0.00 42 0 35 0
29SEP25 55.00 P 0.00 0.00 0.00 0.49 0.00 42 0 462 0
29SEP25 57.50 P 0.00 0.00 0.00 0.69 0.00 42 0 721 0
29SEP25 60.00 P 0.00 0.00 0.00 0.96 +0.01 42 0 549 0
29SEP25 62.50 P 0.00 0.00 0.00 1.31 0.00 43 0 198 0
29SEP25 65.00 P 0.00 0.00 0.00 1.71 +0.01 43 0 172 0
29SEP25 67.50 P 0.00 0.00 0.00 2.18 +0.02 43 0 326 0
29SEP25 70.00 P 0.00 0.00 0.00 2.69 +0.03 43 0 4,594 0
29SEP25 72.50 P 0.00 0.00 0.00 3.23 -0.01 42 0 1,063 0
29SEP25 75.00 P 0.00 0.00 0.00 3.95 +0.03 42 0 2,342 0
29SEP25 77.50 P 0.00 0.00 0.00 4.71 +0.02 42 0 1,762 0
29SEP25 80.00 P 0.00 0.00 0.00 5.60 +0.01 42 0 2,351 0
29SEP25 82.50 P 0.00 0.00 0.00 6.59 +0.04 42 0 2,454 0
29SEP25 85.00 P 0.00 0.00 0.00 7.67 +0.01 42 0 2,506 0
29SEP25 87.50 P 0.00 0.00 0.00 8.91 +0.07 42 0 4,360 0
29SEP25 90.00 P 10.18 10.18 10.18 10.23 +0.06 42 55 2,484 +55
29SEP25 92.50 P 11.59 11.59 11.54 11.66 +0.07 42 109 1,201 +109
29SEP25 95.00 P 12.72 12.72 12.60 13.15 +0.03 43 21 733 +4
29SEP25 97.50 P 0.00 0.00 0.00 14.69 -0.11 43 0 371 0
29SEP25 100.00 P 0.00 0.00 0.00 16.52 +0.08 44 0 284 0
29SEP25 102.50 P 0.00 0.00 0.00 17.86 +0.13 42 0 63 0
29SEP25 105.00 P 0.00 0.00 0.00 19.62 +0.16 42 0 40 0
29SEP25 107.50 P 0.00 0.00 0.00 21.44 +0.16 42 0 284 0
29SEP25 110.00 P 22.90 22.90 22.90 23.28 +0.17 42 1 120 -1
29SEP25 112.50 P 0.00 0.00 0.00 25.25 +0.20 42 0 30 0
29SEP25 115.00 P 0.00 0.00 0.00 27.23 +0.19 42 0 714 0
29SEP25 117.50 P 0.00 0.00 0.00 29.25 +0.21 42 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 31.36 +0.22 42 0 7 0
29SEP25 122.50 P 0.00 0.00 0.00 33.50 +0.23 42 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 35.65 +0.23 42 0 47 0
29SEP25 127.50 P 0.00 0.00 0.00 37.89 +0.26 42 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 40.15 +0.27 42 0 0 0
29SEP25 132.50 P 0.00 0.00 0.00 42.42 +0.27 42 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 44.74 +0.29 42 0 30 0
29SEP25 137.50 P 0.00 0.00 0.00 47.10 +0.30 42 0 0 0
29SEP25 140.00 P 0.00 0.00 0.00 49.47 +0.30 42 0 0 0
29SEP25 142.50 P 0.00 0.00 0.00 51.87 +0.32 42 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 54.29 +0.32 42 0 0 0
29SEP25 147.50 P 0.00 0.00 0.00 56.75 +0.34 43 0 0 0
29SEP25 150.00 P 0.00 0.00 0.00 59.21 +0.34 42 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 61.70 +0.35 0 0 0 0
29SEP25 155.00 P 0.00 0.00 0.00 64.20 +0.35 0 0 0 0
29SEP25 157.50 P 0.00 0.00 0.00 66.70 +0.35 0 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 69.20 +0.35 0 0 0 0
29SEP25 162.50 P 0.00 0.00 0.00 71.70 +0.35 0 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 74.20 +0.35 0 0 0 0
29SEP25 167.50 P 0.00 0.00 0.00 76.70 +0.35 0 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 79.20 +0.35 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.73 -0.02 42 0 193 0
30DEC25 55.00 P 0.00 0.00 0.00 1.00 -0.02 42 0 258 0
30DEC25 57.50 P 0.00 0.00 0.00 1.29 -0.03 42 0 685 0
30DEC25 60.00 P 1.90 1.90 1.90 1.74 -0.03 42 1 114 -1
30DEC25 62.50 P 0.00 0.00 0.00 2.18 -0.03 42 0 201 0
30DEC25 65.00 P 0.00 0.00 0.00 2.72 +0.03 42 0 105 0
30DEC25 67.50 P 0.00 0.00 0.00 3.23 +0.03 42 0 141 0
30DEC25 70.00 P 3.80 3.80 3.80 3.81 -0.01 42 3 228 -3
30DEC25 72.50 P 0.00 0.00 0.00 4.54 +0.01 42 0 56 0
30DEC25 75.00 P 5.17 5.17 5.17 5.34 +0.01 41 1 771 -1
30DEC25 77.50 P 0.00 0.00 0.00 6.22 0.00 42 0 1,217 0
30DEC25 80.00 P 7.00 7.00 7.00 7.19 0.00 41 3 4,809 0
30DEC25 82.50 P 8.32 8.32 8.32 8.23 -0.03 41 1 895 0
30DEC25 85.00 P 0.00 0.00 0.00 9.39 -0.03 41 0 901 0
30DEC25 87.50 P 0.00 0.00 0.00 10.60 -0.05 41 0 160 0
30DEC25 90.00 P 0.00 0.00 0.00 11.93 -0.06 42 0 487 0
30DEC25 92.50 P 0.00 0.00 0.00 13.34 -0.07 42 0 1,131 0
30DEC25 95.00 P 14.50 14.50 14.50 14.84 -0.07 42 15 1,491 +14
30DEC25 97.50 P 0.00 0.00 0.00 16.42 -0.08 42 0 641 0
30DEC25 100.00 P 0.00 0.00 0.00 18.47 +0.95 44 0 305 0
30DEC25 102.50 P 0.00 0.00 0.00 19.58 +0.04 42 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 21.24 +0.04 42 0 7 0
30DEC25 107.50 P 0.00 0.00 0.00 23.02 +0.07 42 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.85 +0.08 42 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 26.69 +0.08 42 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 28.59 +0.11 42 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 30.58 +0.11 42 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 32.59 +0.12 42 0 4 0
30DEC25 122.50 P 0.00 0.00 0.00 34.61 +0.12 42 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 36.72 +0.17 42 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 38.86 +0.17 42 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 41.02 +0.18 42 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 43.20 +0.18 42 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 45.44 +0.21 42 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 47.72 +0.23 42 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 50.00 +0.23 42 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 52.31 +0.24 42 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 54.66 +0.27 42 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 57.03 +0.27 42 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 59.43 +0.28 42 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 61.84 +0.30 42 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 64.27 +0.31 42 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 66.73 +0.32 42 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 69.20 +0.33 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 71.70 +0.35 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 74.20 +0.35 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 76.70 +0.35 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 79.20 +0.35 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 2.40 -0.01 42 0 20 0
30MAR26 62.50 P 0.00 0.00 0.00 2.93 -0.01 42 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 3.58 +0.07 42 0 158 0
30MAR26 67.50 P 0.00 0.00 0.00 4.17 +0.04 42 0 323 0
30MAR26 70.00 P 0.00 0.00 0.00 4.86 +0.04 41 0 360 0
30MAR26 72.50 P 0.00 0.00 0.00 5.64 +0.03 41 0 448 0
30MAR26 75.00 P 0.00 0.00 0.00 6.51 +0.03 41 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 7.46 +0.05 41 0 0 0
30MAR26 80.00 P 8.07 8.07 8.07 8.49 +0.02 41 7 81 +7
30MAR26 82.50 P 0.00 0.00 0.00 9.61 +0.01 41 0 60 0
30MAR26 85.00 P 0.00 0.00 0.00 10.81 +0.02 41 0 340 0
30MAR26 87.50 P 0.00 0.00 0.00 12.09 +0.04 41 0 260 0
30MAR26 90.00 P 13.20 13.20 13.20 13.20 +0.17 41 25 495 +25
30MAR26 92.50 P 0.00 0.00 0.00 14.81 +0.06 42 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.30 -0.01 42 0 1 0
30MAR26 97.50 P 0.00 0.00 0.00 17.86 +0.08 42 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.49 +0.11 42 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.19 +0.12 42 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.64 +0.07 42 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 24.33 +0.08 42 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.13 +0.11 42 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.97 - 42 0 0 -
TOTAL PUT 9,961 266,146 +3,557
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$ 181.50
28MAR25 55.00 C 0.00 0.00 0.00 126.63 +3.50 147 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 124.13 +3.49 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 121.64 +3.50 131 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 119.14 +3.49 0 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 116.65 +3.49 107 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 114.16 +3.50 125 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 111.66 +3.49 0 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 109.17 +3.49 113 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 106.67 +3.49 0 0 2 0
28MAR25 77.50 C 0.00 0.00 0.00 104.18 +3.49 100 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 101.68 +3.49 0 0 1 0
28MAR25 82.50 C 0.00 0.00 0.00 99.19 +3.49 0 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 96.70 +3.49 97 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 94.20 +3.49 0 0 1 0
28MAR25 90.00 C 0.00 0.00 0.00 91.71 +3.49 87 0 6 0
28MAR25 92.50 C 0.00 0.00 0.00 89.21 +3.49 0 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 86.72 +3.49 75 0 0 0
28MAR25 97.50 C 0.00 0.00 0.00 84.23 +3.49 81 0 0 0
28MAR25 100.00 C 83.35 83.35 83.35 81.73 +3.48 0 10 23 0
28MAR25 102.50 C 0.00 0.00 0.00 79.24 +3.48 73 0 20 0
28MAR25 105.00 C 0.00 0.00 0.00 76.75 +3.48 75 0 19 0
28MAR25 107.50 C 0.00 0.00 0.00 74.27 +3.49 79 0 38 0
28MAR25 110.00 C 0.00 0.00 0.00 71.78 +3.48 77 0 0 0
28MAR25 112.50 C 0.00 0.00 0.00 69.30 +3.48 77 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 66.82 +3.47 76 0 10 0
28MAR25 117.50 C 0.00 0.00 0.00 64.36 +3.47 77 0 2 0
28MAR25 120.00 C 0.00 0.00 0.00 61.90 +3.46 77 0 23 0
28MAR25 122.50 C 0.00 0.00 0.00 59.45 +3.45 77 0 74 0
28MAR25 125.00 C 0.00 0.00 0.00 57.01 +3.43 77 0 243 0
28MAR25 127.50 C 0.00 0.00 0.00 54.59 +3.41 77 0 27 0
28MAR25 130.00 C 0.00 0.00 0.00 52.20 +3.40 77 0 117 0
28MAR25 132.50 C 0.00 0.00 0.00 49.82 +3.37 77 0 615 0
28MAR25 135.00 C 53.00 53.87 49.02 47.47 +3.34 77 34 129 +26
28MAR25 137.50 C 0.00 0.00 0.00 45.16 +3.32 77 0 48 0
28MAR25 140.00 C 0.00 0.00 0.00 42.88 +3.28 77 0 407 -4
28MAR25 142.50 C 37.36 42.75 37.36 40.64 +3.23 77 55 270 -11
28MAR25 145.00 C 0.00 0.00 0.00 38.44 +3.18 77 0 107 0
28MAR25 147.50 C 0.00 0.00 0.00 36.30 +3.13 77 0 538 0
28MAR25 150.00 C 30.82 40.00 30.82 34.21 +3.07 77 16 186 -16
28MAR25 152.50 C 0.00 0.00 0.00 32.17 +3.00 77 0 283 0
28MAR25 155.00 C 0.00 0.00 0.00 30.19 +2.93 77 0 460 0
28MAR25 157.50 C 0.00 0.00 0.00 28.28 +2.85 77 0 270 0
28MAR25 160.00 C 26.02 32.50 26.02 26.44 +2.77 77 8 374 0
28MAR25 162.50 C 0.00 0.00 0.00 24.67 +2.69 77 0 878 0
28MAR25 165.00 C 23.90 25.95 23.90 22.97 +2.60 77 16 274 +14
28MAR25 167.50 C 18.83 25.00 18.83 21.34 +2.51 77 2 466 0
28MAR25 170.00 C 19.80 25.50 19.00 19.79 +2.62 77 71 12,610 -14
28MAR25 172.50 C 15.88 21.20 15.88 18.31 +2.43 77 19 342 -5
28MAR25 175.00 C 14.20 22.50 14.20 16.84 +2.14 77 156 12,865 +6
28MAR25 177.50 C 13.20 17.50 12.50 15.36 +1.77 76 30 474 0
28MAR25 180.00 C 12.70 18.40 11.00 14.24 +1.54 76 805 3,594 -618
28MAR25 182.50 C 11.00 17.00 11.00 13.14 +1.57 77 272 389 +159
28MAR25 185.00 C 13.22 16.90 12.00 12.15 +1.58 77 221 1,678 -50
28MAR25 187.50 C 13.25 15.20 13.25 11.25 +1.64 78 78 364 0
28MAR25 190.00 C 9.38 15.24 8.00 10.37 +1.65 79 368 1,032 +198
28MAR25 192.50 C 9.10 14.20 9.10 9.45 +1.55 79 193 1,291 +66
28MAR25 195.00 C 7.72 12.91 7.72 8.59 +1.44 78 300 618 -11
28MAR25 197.50 C 9.04 11.15 8.33 7.80 +1.35 78 56 491 +52
28MAR25 200.00 C 7.63 11.46 7.50 7.07 +1.26 78 1,932 1,566 +757
28MAR25 205.00 C 7.05 9.81 7.03 5.78 +1.09 78 409 531 +49
28MAR25 210.00 C 6.20 8.29 5.30 4.69 +0.93 78 44 1,213 +7
28MAR25 215.00 C 5.86 7.36 4.70 3.78 +0.78 78 294 1,213 +210
28MAR25 220.00 C 4.49 6.51 3.95 3.03 +0.66 78 119 667 +28
28MAR25 225.00 C 4.10 4.80 4.10 2.42 +0.55 78 110 308 +66
28MAR25 230.00 C 3.67 5.00 3.67 1.92 +0.50 78 59 2,467 +17
28MAR25 235.00 C 2.29 2.36 2.29 1.51 +0.37 77 50 190 +10
28MAR25 240.00 C 1.92 3.17 1.83 1.19 +0.33 78 139 219 +84
28MAR25 245.00 C 0.00 0.00 0.00 0.93 +0.27 77 0 56 0
28MAR25 250.00 C 2.00 2.60 1.92 0.72 +0.20 77 125 252 +125
28MAR25 255.00 C 0.00 0.00 0.00 0.56 +0.16 77 0 49 0
28MAR25 260.00 C 2.05 2.30 2.05 0.43 +0.14 77 40 74 +26
28MAR25 265.00 C 0.00 0.00 0.00 0.32 +0.10 77 0 256 0
28MAR25 270.00 C 0.00 0.00 0.00 0.25 +0.08 77 0 158 0
28MAR25 275.00 C 0.00 0.00 0.00 0.19 +0.06 77 0 703 0
28MAR25 280.00 C 0.00 0.00 0.00 0.14 +0.04 77 0 28 0
28MAR25 285.00 C 0.00 0.00 0.00 0.11 +0.03 77 0 510 0
28MAR25 290.00 C 0.00 0.00 0.00 0.09 +0.03 78 0 275 0
28MAR25 295.00 C 0.00 0.00 0.00 0.07 +0.03 78 0 0 0
28MAR25 300.00 C 0.00 0.00 0.00 0.05 +0.02 77 0 225 0
28MAR25 310.00 C 0.62 0.62 0.62 0.03 +0.01 78 30 441 0
28MAR25 320.00 C 0.00 0.00 0.00 0.02 +0.01 79 0 210 0
28MAR25 330.00 C 0.00 0.00 0.00 0.01 0.00 78 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 0.24 0.24 0.24 0.01 0.00 85 15 1,241 -15
29APR25 102.50 C 0.00 0.00 0.00 79.85 +3.46 72 0 0 0
29APR25 105.00 C 0.00 0.00 0.00 77.44 +3.46 72 0 0 0
29APR25 107.50 C 0.00 0.00 0.00 75.04 +3.45 72 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 72.66 +3.44 72 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 70.30 +3.43 72 0 5 0
29APR25 115.00 C 0.00 0.00 0.00 67.96 +3.41 72 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 65.65 +3.40 72 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 63.36 +3.38 72 0 73 0
29APR25 122.50 C 0.00 0.00 0.00 61.10 +3.36 72 0 15 0
29APR25 125.00 C 0.00 0.00 0.00 58.87 +3.34 72 0 112 0
29APR25 127.50 C 0.00 0.00 0.00 56.68 +3.24 72 0 1,119 0
29APR25 130.00 C 0.00 0.00 0.00 54.52 +3.29 72 0 1,059 0
29APR25 132.50 C 0.00 0.00 0.00 52.40 +3.25 72 0 202 0
29APR25 135.00 C 0.00 0.00 0.00 50.32 +3.22 72 0 150 0
29APR25 137.50 C 0.00 0.00 0.00 48.28 +3.18 72 0 144 0
29APR25 140.00 C 0.00 0.00 0.00 46.29 +3.15 72 0 178 0
29APR25 142.50 C 49.00 49.00 49.00 44.34 +3.10 72 1 749 0
29APR25 145.00 C 0.00 0.00 0.00 42.44 +3.32 72 0 1,123 0
29APR25 147.50 C 0.00 0.00 0.00 40.59 +3.01 72 0 247 0
29APR25 150.00 C 38.00 38.00 38.00 38.79 +2.97 72 1 685 0
29APR25 152.50 C 0.00 0.00 0.00 36.58 +2.76 70 0 1,929 0
29APR25 155.00 C 0.00 0.00 0.00 35.33 +2.91 72 0 52 0
29APR25 157.50 C 0.00 0.00 0.00 33.69 +2.92 72 0 146 0
29APR25 160.00 C 0.00 0.00 0.00 32.09 +3.09 72 0 356 0
29APR25 162.50 C 0.00 0.00 0.00 30.55 +2.69 72 0 323 0
29APR25 165.00 C 0.00 0.00 0.00 29.06 +2.63 72 0 415 0
29APR25 167.50 C 32.73 32.73 32.73 27.62 +2.56 72 15 699 0
29APR25 170.00 C 27.40 27.40 27.40 26.23 +2.42 72 6 308 0
29APR25 172.50 C 25.00 25.00 24.50 24.90 +2.72 72 10 609 -2
29APR25 175.00 C 26.00 26.00 26.00 23.48 +2.29 72 54 426 0
29APR25 177.50 C 19.66 19.66 19.66 22.28 +2.16 72 13 280 0
29APR25 180.00 C 19.10 22.85 19.10 21.04 +1.95 72 21 702 -13
29APR25 182.50 C 22.16 22.16 22.16 20.02 +1.90 72 1 352 +1
29APR25 185.00 C 18.21 22.00 18.21 19.07 +1.85 73 95 422 -21
29APR25 187.50 C 0.00 0.00 0.00 18.14 +1.78 73 0 5,047 0
29APR25 190.00 C 14.00 19.94 14.00 17.25 +1.80 73 454 620 +318
29APR25 192.50 C 18.80 18.80 16.25 16.42 +1.87 74 7 167 -1
29APR25 195.00 C 20.29 20.29 16.80 15.58 +1.89 74 26 58 +26
29APR25 197.50 C 0.00 0.00 0.00 14.70 +1.82 74 0 6 0
29APR25 200.00 C 13.70 16.46 13.70 13.86 +1.76 74 106 603 +36
29APR25 205.00 C 16.77 16.77 16.77 12.30 +1.63 74 15 30 +15
29APR25 210.00 C 12.50 12.50 11.78 10.89 +1.50 74 34 37 +32
29APR25 215.00 C 0.00 0.00 0.00 9.63 +1.38 74 0 0 0
29APR25 220.00 C 11.28 11.49 10.00 8.50 +1.26 73 112 134 +97
29APR25 225.00 C 11.14 11.14 11.14 7.49 +1.16 73 15 15 +15
29APR25 230.00 C 0.00 0.00 0.00 6.59 +1.05 73 0 0 0
29APR25 235.00 C 0.00 0.00 0.00 5.79 +0.96 73 0 0 0
29APR25 240.00 C 0.00 0.00 0.00 5.07 +0.86 73 0 0 0
29APR25 245.00 C 0.00 0.00 0.00 4.45 +0.79 73 0 0 0
29APR25 250.00 C 6.30 6.60 6.30 3.89 +0.71 73 4 4 +4
29APR25 255.00 C 0.00 0.00 0.00 3.40 +0.64 73 0 0 0
29APR25 260.00 C 5.90 5.90 5.90 2.97 +0.64 73 1 52 0
29APR25 265.00 C 0.00 0.00 0.00 2.51 +0.50 72 0 0 0
29APR25 270.00 C 5.50 5.50 5.50 2.19 +0.45 72 1 20 0
29APR25 275.00 C 0.00 0.00 0.00 1.91 +0.40 72 0 0 0
29APR25 280.00 C 0.00 0.00 0.00 1.66 +0.36 72 0 15 0
29APR25 285.00 C 3.68 3.68 3.68 1.44 +0.32 72 19 19 +19
29APR25 290.00 C 0.00 0.00 0.00 1.25 +0.28 72 0 0 0
29APR25 295.00 C 0.00 0.00 0.00 1.09 +0.25 72 0 0 0
29APR25 300.00 C 3.80 3.80 3.80 0.97 +0.25 73 5 620 0
29MAY25 105.00 C 0.00 0.00 0.00 78.58 +3.42 73 0 0 0
29MAY25 107.50 C 0.00 0.00 0.00 76.31 +3.41 73 0 0 0
29MAY25 110.00 C 0.00 0.00 0.00 74.06 +3.39 73 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 71.85 +3.38 73 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 69.66 +3.36 73 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 67.51 +3.35 73 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 65.39 +3.33 73 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 63.30 +3.30 73 0 8 0
29MAY25 125.00 C 0.00 0.00 0.00 61.25 +3.28 73 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 59.23 +3.25 73 0 105 0
29MAY25 130.00 C 0.00 0.00 0.00 57.26 +3.23 73 0 95 0
29MAY25 132.50 C 0.00 0.00 0.00 55.32 +3.19 73 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 53.42 +3.16 73 0 84 0
29MAY25 137.50 C 0.00 0.00 0.00 51.57 +3.13 73 0 30 0
29MAY25 140.00 C 0.00 0.00 0.00 49.75 +3.09 73 0 111 0
29MAY25 142.50 C 0.00 0.00 0.00 47.98 +3.05 73 0 100 0
29MAY25 145.00 C 0.00 0.00 0.00 46.25 +3.01 73 0 65 0
29MAY25 147.50 C 0.00 0.00 0.00 44.57 +2.98 73 0 24 0
29MAY25 150.00 C 0.00 0.00 0.00 42.93 +2.94 73 0 124 0
29MAY25 152.50 C 0.00 0.00 0.00 41.33 +2.89 73 0 143 0
29MAY25 155.00 C 0.00 0.00 0.00 39.77 +2.84 73 0 68 0
29MAY25 157.50 C 0.00 0.00 0.00 38.26 +2.80 73 0 93 0
29MAY25 160.00 C 0.00 0.00 0.00 36.79 +2.75 73 0 82 0
29MAY25 162.50 C 38.90 38.90 38.90 35.37 +2.71 73 10 155 0
29MAY25 165.00 C 0.00 0.00 0.00 33.99 +2.66 73 0 239 0
29MAY25 167.50 C 0.00 0.00 0.00 32.65 +2.61 73 0 132 0
29MAY25 170.00 C 0.00 0.00 0.00 31.35 +2.75 73 0 434 0
29MAY25 172.50 C 0.00 0.00 0.00 30.09 +2.62 73 0 379 0
29MAY25 175.00 C 27.43 27.43 27.43 28.16 +1.89 71 15 99 0
29MAY25 177.50 C 27.29 27.29 27.25 27.32 +2.06 72 57 90 +35
29MAY25 180.00 C 28.14 28.14 28.14 26.30 +2.01 72 8 332 -8
29MAY25 182.50 C 27.55 27.55 27.55 25.33 +1.96 72 8 284 +8
29MAY25 185.00 C 0.00 0.00 0.00 24.41 +1.92 73 0 116 0
29MAY25 187.50 C 0.00 0.00 0.00 23.52 +1.90 73 0 76 0
29MAY25 190.00 C 0.00 0.00 0.00 22.66 +1.83 74 0 100 0
29MAY25 192.50 C 0.00 0.00 0.00 21.80 +1.85 74 0 34 0
29MAY25 195.00 C 0.00 0.00 0.00 21.01 +1.95 74 0 185 0
29MAY25 197.50 C 0.00 0.00 0.00 20.26 +2.05 75 0 154 0
29MAY25 200.00 C 21.23 21.77 19.62 19.39 +2.00 74 37 311 +22
29MAY25 205.00 C 19.68 21.20 19.26 17.74 +1.89 74 153 168 +100
29MAY25 210.00 C 19.39 19.39 19.39 16.23 +2.22 74 1 1 +1
29MAY25 215.00 C 15.78 16.58 15.78 14.39 +1.64 73 180 180 +180
29MAY25 220.00 C 16.06 16.06 16.06 13.14 +1.55 73 15 15 +15
29MAY25 225.00 C 0.00 0.00 0.00 11.99 +1.46 73 0 17 0
29MAY25 230.00 C 0.00 0.00 0.00 10.93 +1.37 73 0 118 0
29MAY25 235.00 C 0.00 0.00 0.00 9.96 +1.28 73 0 0 0
29MAY25 240.00 C 0.00 0.00 0.00 9.07 +1.20 73 0 0 0
29MAY25 245.00 C 0.00 0.00 0.00 8.26 +1.13 73 0 0 0
29MAY25 250.00 C 0.00 0.00 0.00 7.52 +1.06 73 0 0 0
29MAY25 255.00 C 0.00 0.00 0.00 6.84 +0.99 73 0 0 0
29MAY25 260.00 C 0.00 0.00 0.00 6.22 +0.92 73 0 0 0
29MAY25 265.00 C 0.00 0.00 0.00 5.65 +0.85 73 0 0 0
29MAY25 270.00 C 0.00 0.00 0.00 5.13 +0.79 73 0 0 0
29MAY25 275.00 C 0.00 0.00 0.00 4.66 +0.74 73 0 0 0
29MAY25 280.00 C 0.00 0.00 0.00 4.23 +0.68 73 0 0 0
29MAY25 285.00 C 0.00 0.00 0.00 3.84 +0.63 73 0 0 0
29MAY25 290.00 C 0.00 0.00 0.00 3.49 +0.59 73 0 0 0
29MAY25 295.00 C 0.00 0.00 0.00 3.17 +0.55 73 0 0 0
29MAY25 300.00 C 0.00 0.00 0.00 2.87 +0.50 73 0 3 0
27JUN25 82.50 C 0.00 0.00 0.00 100.43 +3.48 72 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 98.06 +3.48 72 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 95.71 +3.48 72 0 3 0
27JUN25 90.00 C 0.00 0.00 0.00 93.38 +3.48 72 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 91.06 +3.48 72 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 88.77 +3.47 72 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 86.50 +3.47 72 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 84.25 +3.46 72 0 5 0
27JUN25 102.50 C 0.00 0.00 0.00 82.03 +3.45 72 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 79.84 +3.44 72 0 4 0
27JUN25 107.50 C 0.00 0.00 0.00 77.67 +3.43 72 0 682 0
27JUN25 110.00 C 0.00 0.00 0.00 75.54 +3.42 72 0 687 0
27JUN25 112.50 C 0.00 0.00 0.00 73.44 +3.41 72 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 71.36 +3.39 72 0 42 0
27JUN25 117.50 C 0.00 0.00 0.00 69.33 +3.38 72 0 20 0
27JUN25 120.00 C 0.00 0.00 0.00 67.33 +3.36 72 0 17 0
27JUN25 122.50 C 0.00 0.00 0.00 65.36 +3.34 72 0 2 0
27JUN25 125.00 C 0.00 0.00 0.00 63.43 +3.32 72 0 477 0
27JUN25 127.50 C 0.00 0.00 0.00 61.53 +3.29 72 0 440 0
27JUN25 130.00 C 0.00 0.00 0.00 59.68 +3.28 72 0 8 0
27JUN25 132.50 C 0.00 0.00 0.00 57.86 +3.25 72 0 0 0
27JUN25 135.00 C 0.00 0.00 0.00 56.08 +3.23 72 0 26 0
27JUN25 137.50 C 0.00 0.00 0.00 54.33 +3.19 72 0 38 0
27JUN25 140.00 C 0.00 0.00 0.00 52.63 +3.17 72 0 49 0
27JUN25 142.50 C 0.00 0.00 0.00 50.97 +3.14 72 0 29 0
27JUN25 145.00 C 0.00 0.00 0.00 49.34 +3.10 72 0 135 0
27JUN25 147.50 C 0.00 0.00 0.00 47.75 +3.07 72 0 15 0
27JUN25 150.00 C 51.60 51.60 51.60 46.21 +3.04 72 1 87 -1
27JUN25 152.50 C 0.00 0.00 0.00 44.70 +3.01 72 0 43 0
27JUN25 155.00 C 0.00 0.00 0.00 43.23 +2.97 72 0 114 0
27JUN25 157.50 C 0.00 0.00 0.00 41.80 +2.93 72 0 43 0
27JUN25 160.00 C 0.00 0.00 0.00 40.41 +2.90 72 0 194 0
27JUN25 162.50 C 0.00 0.00 0.00 39.05 +2.85 72 0 132 0
27JUN25 165.00 C 0.00 0.00 0.00 37.73 +2.81 72 0 181 0
27JUN25 167.50 C 0.00 0.00 0.00 36.45 +2.77 72 0 197 0
27JUN25 170.00 C 0.00 0.00 0.00 35.21 +2.84 72 0 55 0
27JUN25 172.50 C 0.00 0.00 0.00 34.00 +2.75 72 0 52 0
27JUN25 175.00 C 29.11 31.18 29.11 32.62 +2.59 72 24 250 0
27JUN25 177.50 C 30.94 32.00 30.94 31.21 +2.19 71 39 55 +9
27JUN25 180.00 C 29.64 31.06 29.64 30.22 +2.13 71 16 182 0
27JUN25 182.50 C 26.77 32.13 26.77 29.26 +2.09 72 52 171 0
27JUN25 185.00 C 0.00 0.00 0.00 28.33 +2.04 72 0 191 0
27JUN25 187.50 C 27.24 28.95 27.24 27.44 +1.99 72 45 120 -15
27JUN25 190.00 C 26.49 26.49 26.49 26.58 +1.94 72 15 315 0
27JUN25 192.50 C 24.73 24.73 24.73 25.77 +1.93 73 11 156 +11
27JUN25 195.00 C 0.00 0.00 0.00 24.97 +1.96 73 0 112 0
27JUN25 197.50 C 0.00 0.00 0.00 24.22 +2.07 73 0 60 0
27JUN25 200.00 C 25.43 26.00 25.00 23.59 +2.28 74 23 217 +22
27JUN25 205.00 C 22.80 24.90 22.80 21.92 +2.19 74 38 209 +34
27JUN25 210.00 C 0.00 0.00 0.00 20.36 +2.64 74 0 78 0
27JUN25 215.00 C 20.22 20.22 20.22 18.34 +1.95 72 15 76 +15
27JUN25 220.00 C 20.08 20.08 20.08 17.02 +1.87 72 15 143 +15
27JUN25 225.00 C 0.00 0.00 0.00 15.79 +1.79 72 0 160 0
27JUN25 230.00 C 0.00 0.00 0.00 14.64 +1.70 72 0 131 0
27JUN25 235.00 C 0.00 0.00 0.00 13.58 +1.63 72 0 87 0
27JUN25 240.00 C 0.00 0.00 0.00 12.58 +1.55 72 0 20 0
27JUN25 245.00 C 0.00 0.00 0.00 11.66 +1.47 72 0 23 0
27JUN25 250.00 C 0.00 0.00 0.00 10.80 +1.40 72 0 106 0
27JUN25 255.00 C 0.00 0.00 0.00 10.01 +1.33 72 0 4 0
27JUN25 260.00 C 0.00 0.00 0.00 9.27 +1.26 72 0 106 0
27JUN25 265.00 C 0.00 0.00 0.00 8.58 +1.19 72 0 31 0
27JUN25 270.00 C 0.00 0.00 0.00 7.95 +1.14 72 0 36 0
27JUN25 275.00 C 0.00 0.00 0.00 7.36 +1.08 72 0 3 0
27JUN25 280.00 C 0.00 0.00 0.00 6.81 +1.01 72 0 10 0
27JUN25 285.00 C 0.00 0.00 0.00 6.31 +0.96 72 0 9 0
27JUN25 290.00 C 0.00 0.00 0.00 5.84 +0.91 72 0 12 0
27JUN25 295.00 C 0.00 0.00 0.00 5.41 +0.86 72 0 6 0
27JUN25 300.00 C 0.00 0.00 0.00 5.01 +0.82 72 0 13 0
27JUN25 310.00 C 7.48 7.48 7.48 4.29 +0.72 72 1 16 +1
27JUN25 320.00 C 0.00 0.00 0.00 3.68 +0.65 72 0 12 0
27JUN25 330.00 C 0.00 0.00 0.00 3.15 +0.57 72 0 33 0
27JUN25 340.00 C 5.70 6.80 5.70 2.70 +0.50 72 18 45 +18
27JUN25 350.00 C 6.00 6.60 6.00 2.32 +0.45 72 11 366 +11
29SEP25 90.00 C 0.00 0.00 0.00 96.42 +3.52 72 0 3 0
29SEP25 92.50 C 0.00 0.00 0.00 94.35 +3.51 72 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 92.31 +3.51 72 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 90.30 +3.51 72 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 88.32 +3.51 72 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 86.36 +3.49 72 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 84.44 +3.49 72 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 82.56 +3.49 72 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 80.70 +3.48 72 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 78.88 +3.47 72 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 77.08 +3.45 72 0 1 0
29SEP25 117.50 C 0.00 0.00 0.00 75.32 +3.44 72 0 0 0
29SEP25 120.00 C 0.00 0.00 0.00 73.60 +3.44 72 0 0 0
29SEP25 122.50 C 0.00 0.00 0.00 71.90 +3.42 72 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 70.24 +3.41 72 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 68.61 +3.39 72 0 0 0
29SEP25 130.00 C 0.00 0.00 0.00 67.01 +3.38 72 0 24 0
29SEP25 132.50 C 0.00 0.00 0.00 65.44 +3.36 72 0 0 0
29SEP25 135.00 C 0.00 0.00 0.00 63.91 +3.35 72 0 0 0
29SEP25 137.50 C 0.00 0.00 0.00 62.41 +4.68 72 0 47 0
29SEP25 140.00 C 0.00 0.00 0.00 60.93 +3.30 72 0 0 0
29SEP25 142.50 C 0.00 0.00 0.00 59.49 +3.29 72 0 40 0
29SEP25 145.00 C 0.00 0.00 0.00 58.08 +3.27 72 0 4 0
29SEP25 147.50 C 0.00 0.00 0.00 56.70 +3.24 72 0 0 0
29SEP25 150.00 C 0.00 0.00 0.00 55.35 +3.22 72 0 32 0
29SEP25 152.50 C 0.00 0.00 0.00 54.03 +3.20 72 0 15 0
29SEP25 155.00 C 0.00 0.00 0.00 52.74 +3.18 72 0 174 0
29SEP25 157.50 C 0.00 0.00 0.00 51.48 +3.16 72 0 151 0
29SEP25 160.00 C 0.00 0.00 0.00 50.24 +3.13 72 0 45 0
29SEP25 162.50 C 0.00 0.00 0.00 49.03 +3.10 72 0 60 0
29SEP25 165.00 C 0.00 0.00 0.00 47.85 +3.08 72 0 45 0
29SEP25 167.50 C 0.00 0.00 0.00 46.70 +3.05 72 0 30 0
29SEP25 170.00 C 0.00 0.00 0.00 45.58 +3.03 72 0 676 0
29SEP25 172.50 C 0.00 0.00 0.00 44.48 +3.01 72 0 736 0
29SEP25 175.00 C 0.00 0.00 0.00 43.40 +2.97 72 0 699 0
29SEP25 177.50 C 0.00 0.00 0.00 42.35 +2.94 72 0 726 0
29SEP25 180.00 C 41.00 41.00 41.00 41.33 +2.92 72 1 152 0
29SEP25 182.50 C 0.00 0.00 0.00 40.33 +2.89 72 0 106 0
29SEP25 185.00 C 0.00 0.00 0.00 39.35 +2.86 72 0 75 0
29SEP25 187.50 C 0.00 0.00 0.00 38.40 +2.83 72 0 75 0
29SEP25 190.00 C 0.00 0.00 0.00 37.47 +2.81 72 0 60 0
29SEP25 192.50 C 0.00 0.00 0.00 36.56 +2.78 72 0 30 0
29SEP25 195.00 C 0.00 0.00 0.00 35.67 +2.74 72 0 30 0
29SEP25 197.50 C 0.00 0.00 0.00 34.81 +2.72 72 0 50 0
29SEP25 200.00 C 0.00 0.00 0.00 33.96 +2.68 72 0 75 0
29SEP25 205.00 C 0.00 0.00 0.00 32.34 +2.63 72 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 30.79 +2.57 72 0 30 0
29SEP25 215.00 C 0.00 0.00 0.00 29.32 +2.51 72 0 0 0
29SEP25 220.00 C 0.00 0.00 0.00 27.91 +2.44 72 0 60 0
29SEP25 225.00 C 0.00 0.00 0.00 26.58 +2.38 72 0 0 0
29SEP25 230.00 C 0.00 0.00 0.00 25.31 +2.32 72 0 326 0
29SEP25 235.00 C 0.00 0.00 0.00 24.11 +2.27 72 0 262 0
29SEP25 240.00 C 0.00 0.00 0.00 22.96 +2.21 72 0 34 0
29SEP25 245.00 C 0.00 0.00 0.00 21.87 +2.15 72 0 0 0
29SEP25 250.00 C 0.00 0.00 0.00 20.83 +2.09 72 0 17 0
29SEP25 255.00 C 21.90 22.37 21.67 19.85 +2.04 72 31 31 +31
29SEP25 260.00 C 0.00 0.00 0.00 18.91 +1.98 72 0 1 0
29SEP25 265.00 C 0.00 0.00 0.00 18.02 +1.92 72 0 0 0
29SEP25 270.00 C 0.00 0.00 0.00 17.17 +1.86 72 0 244 0
29SEP25 275.00 C 0.00 0.00 0.00 16.37 +1.82 72 0 15 0
29SEP25 280.00 C 0.00 0.00 0.00 15.60 +1.76 72 0 0 0
29SEP25 285.00 C 0.00 0.00 0.00 14.87 +1.71 72 0 0 0
29SEP25 290.00 C 0.00 0.00 0.00 14.18 +1.66 72 0 0 0
29SEP25 295.00 C 0.00 0.00 0.00 13.52 +1.61 72 0 0 0
29SEP25 300.00 C 0.00 0.00 0.00 12.90 +1.56 72 0 116 0
29SEP25 310.00 C 0.00 0.00 0.00 11.74 +1.16 72 0 56 0
29SEP25 320.00 C 0.00 0.00 0.00 10.69 +1.38 72 0 30 0
29SEP25 330.00 C 0.00 0.00 0.00 9.73 +1.29 72 0 193 0
29SEP25 340.00 C 12.00 12.00 12.00 8.87 +1.21 72 3 60 +3
29SEP25 350.00 C 10.90 10.90 10.90 8.09 +1.14 72 3 906 +3
30DEC25 102.50 C 0.00 0.00 0.00 90.58 +3.57 72 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 88.85 +3.57 72 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 87.15 +3.57 72 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 85.47 +3.55 72 0 10 0
30DEC25 112.50 C 0.00 0.00 0.00 83.83 +3.55 72 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 82.22 +3.55 72 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 80.63 +3.54 72 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 79.08 +3.53 72 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 77.55 +3.52 72 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 76.05 +3.51 72 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 74.58 +3.50 72 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 73.14 +3.49 72 0 321 0
30DEC25 132.50 C 0.00 0.00 0.00 71.73 +3.49 72 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 70.34 +3.47 72 0 301 0
30DEC25 137.50 C 0.00 0.00 0.00 68.98 +3.46 72 0 341 0
30DEC25 140.00 C 65.00 65.00 65.00 67.64 +3.44 72 1 540 0
30DEC25 142.50 C 0.00 0.00 0.00 66.33 +3.43 72 0 571 0
30DEC25 145.00 C 0.00 0.00 0.00 65.05 +3.42 72 0 60 0
30DEC25 147.50 C 0.00 0.00 0.00 63.79 +3.40 72 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 62.56 +3.39 72 0 1 0
30DEC25 152.50 C 0.00 0.00 0.00 61.35 +3.37 72 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 60.17 +3.36 72 0 33 0
30DEC25 157.50 C 0.00 0.00 0.00 59.01 +3.34 72 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 57.87 +3.32 72 0 570 0
30DEC25 162.50 C 0.00 0.00 0.00 56.76 +3.30 72 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 55.67 +3.29 72 0 511 0
30DEC25 167.50 C 0.00 0.00 0.00 54.60 +3.27 72 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 53.55 +3.25 72 0 8 0
30DEC25 172.50 C 0.00 0.00 0.00 52.52 +3.23 72 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 51.52 +3.21 72 0 481 0
30DEC25 177.50 C 0.00 0.00 0.00 50.53 +3.19 72 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 49.56 +3.16 72 0 482 0
30DEC25 182.50 C 0.00 0.00 0.00 48.62 +3.15 72 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 47.69 +3.12 72 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 46.78 +3.10 72 0 46 0
30DEC25 190.00 C 0.00 0.00 0.00 45.90 +3.09 72 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 45.02 +3.06 72 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 44.17 +3.04 72 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 43.34 +3.02 72 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 42.52 +3.00 72 0 31 0
30DEC25 205.00 C 0.00 0.00 0.00 40.93 +2.95 72 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 39.41 +2.91 72 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 37.95 +2.87 72 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 36.54 +2.81 72 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 35.20 +2.77 72 0 6 0
30DEC25 230.00 C 0.00 0.00 0.00 33.91 +2.72 72 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 32.67 +2.68 72 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 31.48 +2.63 72 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 30.34 +2.58 72 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 29.24 +2.53 72 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 28.19 +2.49 72 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 27.18 +2.44 72 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 26.21 +2.40 72 0 0 0
30DEC25 270.00 C 26.50 26.50 26.50 25.28 +2.35 72 15 30 +15
30DEC25 275.00 C 0.00 0.00 0.00 24.38 +2.30 72 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 23.52 +2.26 72 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 22.70 +2.22 72 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 21.91 +2.18 72 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 21.14 +2.13 72 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 20.41 +2.09 72 0 3 0
30MAR26 135.00 C 0.00 0.00 0.00 75.82 +3.59 72 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 74.56 +3.58 72 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 73.32 +3.56 72 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 72.11 +3.56 72 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 70.92 +3.55 72 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 69.75 +3.54 72 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 68.60 +3.52 72 0 1 0
30MAR26 152.50 C 0.00 0.00 0.00 67.48 +3.52 72 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 66.37 +3.50 72 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 65.29 +3.49 72 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 64.22 +3.47 72 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 63.18 +3.47 72 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 62.15 +3.45 72 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 61.15 +3.44 72 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 60.16 +3.43 72 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 59.19 +3.41 72 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 58.24 +3.40 72 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 57.30 +3.38 72 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 56.38 +3.36 72 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 55.48 +3.34 72 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 54.60 +3.33 72 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 53.73 +3.31 72 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 52.88 +3.30 72 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 52.04 - 72 0 0 -
30MAR26 195.00 C 0.00 0.00 0.00 51.22 - 72 0 0 -
30MAR26 197.50 C 0.00 0.00 0.00 50.42 - 72 0 0 -
30MAR26 200.00 C 0.00 0.00 0.00 49.63 - 72 0 0 -
TOTAL CALL 7,954 101,340 +2,207
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 161 0 974 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 155 0 80 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 150 0 157 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 139 0 187 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 134 0 64 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 130 0 79 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 125 0 41 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 121 0 178 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 117 0 81 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 112 0 313 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 109 0 131 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 105 0 52 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 101 0 67 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 97 0 52 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 93 0 33 0
28MAR25 95.00 P 0.00 0.00 0.00 0.01 0.00 90 0 717 0
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 86 0 493 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,038 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 80 0 22 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 77 0 167 0
28MAR25 107.50 P 0.00 0.00 0.00 0.02 0.00 78 0 71 0
28MAR25 110.00 P 0.00 0.00 0.00 0.03 0.00 78 0 281 0
28MAR25 112.50 P 0.00 0.00 0.00 0.04 -0.01 77 0 182 0
28MAR25 115.00 P 0.17 0.17 0.14 0.06 -0.01 77 42 526 -12
28MAR25 117.50 P 0.00 0.00 0.00 0.08 -0.02 77 0 1,119 0
28MAR25 120.00 P 0.00 0.00 0.00 0.11 -0.04 76 0 1,687 0
28MAR25 122.50 P 0.00 0.00 0.00 0.16 -0.04 77 0 742 0
28MAR25 125.00 P 0.00 0.00 0.00 0.22 -0.06 77 0 560 0
28MAR25 127.50 P 0.00 0.00 0.00 0.30 -0.06 77 0 386 0
28MAR25 130.00 P 0.00 0.00 0.00 0.39 -0.11 77 0 507 0
28MAR25 132.50 P 0.00 0.00 0.00 0.53 -0.10 77 0 1,119 0
28MAR25 135.00 P 0.67 0.67 0.66 0.65 -0.13 77 3 953 0
28MAR25 137.50 P 0.00 0.00 0.00 0.82 -0.15 76 0 812 0
28MAR25 140.00 P 0.81 0.83 0.81 1.01 -0.22 76 11 1,847 -1
28MAR25 142.50 P 1.00 1.00 1.00 1.28 -0.22 76 3 686 0
28MAR25 145.00 P 1.27 1.28 1.05 1.55 -0.31 76 42 794 -7
28MAR25 147.50 P 0.00 0.00 0.00 1.91 -0.33 76 0 214 0
28MAR25 150.00 P 1.80 1.80 1.59 2.28 -0.43 76 105 1,072 -105
28MAR25 152.50 P 0.00 0.00 0.00 2.75 -0.45 76 0 294 0
28MAR25 155.00 P 0.00 0.00 0.00 3.25 -0.53 76 0 648 0
28MAR25 157.50 P 2.89 2.89 2.89 3.81 -0.62 76 8 409 +8
28MAR25 160.00 P 4.26 4.26 3.26 4.46 -0.66 76 174 1,291 +100
28MAR25 162.50 P 5.56 5.56 4.74 5.12 -0.82 76 49 1,301 -24
28MAR25 165.00 P 6.31 6.51 4.80 5.94 -0.81 76 143 250 +53
28MAR25 167.50 P 6.59 6.70 5.09 6.75 -0.98 75 177 201 +129
28MAR25 170.00 P 8.15 8.15 5.80 7.68 -1.05 75 287 823 +160
28MAR25 172.50 P 8.64 8.64 6.28 8.68 -1.12 75 85 62 -30
28MAR25 175.00 P 8.90 9.60 7.99 9.70 -1.29 75 86 134 +31
28MAR25 177.50 P 9.97 10.09 9.60 11.05 -1.40 76 5 79 +5
28MAR25 180.00 P 11.50 12.26 9.94 12.26 -1.68 76 85 202 +73
28MAR25 182.50 P 10.56 10.56 10.56 13.79 -1.69 77 43 29 +15
28MAR25 185.00 P 12.50 12.50 12.00 15.48 -1.67 79 3 17 +1
28MAR25 187.50 P 14.79 14.79 13.50 17.02 -1.80 79 5 18 +2
28MAR25 190.00 P 18.70 19.00 15.00 18.68 -1.88 80 31 57 +11
28MAR25 192.50 P 20.60 20.60 19.50 20.29 -1.47 80 11 35 +5
28MAR25 195.00 P 0.00 0.00 0.00 22.07 -1.48 81 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 23.19 -2.16 77 0 0 0
28MAR25 200.00 P 25.41 25.41 23.40 24.99 -2.24 77 24 158 -5
28MAR25 205.00 P 0.00 0.00 0.00 28.72 -2.42 77 0 0 0
28MAR25 210.00 P 0.00 0.00 0.00 32.64 -2.63 77 0 0 0
28MAR25 215.00 P 0.00 0.00 0.00 36.80 -2.70 77 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 41.05 -2.87 77 0 0 0
28MAR25 225.00 P 0.00 0.00 0.00 45.47 -2.97 77 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 50.00 -3.04 77 0 0 0
28MAR25 235.00 P 0.00 0.00 0.00 54.60 -3.16 77 0 0 0
28MAR25 240.00 P 0.00 0.00 0.00 59.31 -3.21 77 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 64.06 -3.29 77 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 68.89 -3.33 77 0 0 0
28MAR25 255.00 P 0.00 0.00 0.00 73.75 -3.38 77 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 78.66 -3.40 77 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 83.58 -3.44 77 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 88.54 -3.46 77 0 0 0
28MAR25 275.00 P 0.00 0.00 0.00 93.51 -3.49 77 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 98.50 -3.50 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 103.50 -3.50 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 108.50 -3.50 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 113.50 -3.50 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 118.50 -3.50 0 0 0 0
28MAR25 310.00 P 0.00 0.00 0.00 128.50 -3.50 0 0 0 0
28MAR25 320.00 P 0.00 0.00 0.00 138.50 -3.50 0 0 0 0
28MAR25 330.00 P 0.00 0.00 0.00 148.50 -3.50 0 0 0 0
28MAR25 340.00 P 0.00 0.00 0.00 158.50 -3.50 0 0 0 0
28MAR25 350.00 P 0.00 0.00 0.00 168.50 -3.50 0 0 0 0
29APR25 102.50 P 0.45 0.45 0.44 0.25 -0.02 72 45 510 -45
29APR25 105.00 P 0.49 0.49 0.49 0.32 -0.04 72 15 128 -15
29APR25 107.50 P 0.00 0.00 0.00 0.42 -0.03 72 0 483 0
29APR25 110.00 P 0.00 0.00 0.00 0.51 -0.06 72 0 736 0
29APR25 112.50 P 0.00 0.00 0.00 0.65 -0.06 72 0 443 0
29APR25 115.00 P 0.00 0.00 0.00 0.79 -0.06 72 0 814 0
29APR25 117.50 P 0.89 0.89 0.89 0.96 -0.10 72 10 1,194 -10
29APR25 120.00 P 0.00 0.00 0.00 1.17 -0.09 72 0 187 0
29APR25 122.50 P 0.00 0.00 0.00 1.38 -0.13 72 0 144 0
29APR25 125.00 P 0.00 0.00 0.00 1.65 -0.10 72 0 537 0
29APR25 127.50 P 0.00 0.00 0.00 1.89 -0.15 72 0 125 0
29APR25 130.00 P 0.00 0.00 0.00 2.18 -0.22 72 0 459 0
29APR25 132.50 P 0.00 0.00 0.00 2.57 -0.23 72 0 119 0
29APR25 135.00 P 2.46 2.62 2.35 2.96 -0.23 72 60 262 -12
29APR25 137.50 P 3.00 3.00 2.68 3.36 -0.33 72 102 153 +72
29APR25 140.00 P 3.03 3.13 2.81 3.88 -0.34 72 129 322 -62
29APR25 142.50 P 0.00 0.00 0.00 4.41 -0.33 72 0 112 0
29APR25 145.00 P 3.90 3.90 3.90 4.93 -0.46 71 1 92 +1
29APR25 147.50 P 4.55 4.55 4.55 5.59 -0.47 71 2 307 0
29APR25 150.00 P 6.00 6.20 4.88 6.27 -0.47 71 861 911 +754
29APR25 152.50 P 0.00 0.00 0.00 6.95 -0.57 71 0 263 0
29APR25 155.00 P 0.00 0.00 0.00 7.72 -0.65 71 0 323 0
29APR25 157.50 P 7.80 7.80 7.80 8.57 -0.64 71 10 617 +10
29APR25 160.00 P 9.19 9.19 8.01 9.42 -0.68 71 60 132 +60
29APR25 162.50 P 0.00 0.00 0.00 10.28 -0.85 71 0 56 0
29APR25 165.00 P 11.00 11.00 11.00 11.32 -0.84 71 17 104 -9
29APR25 167.50 P 11.92 12.18 11.91 12.35 -0.85 71 44 125 -40
29APR25 170.00 P 12.00 12.00 11.37 13.39 -0.96 71 56 5,078 0
29APR25 172.50 P 15.62 15.62 14.62 14.62 -1.00 71 6 56 0
29APR25 175.00 P 14.47 14.47 14.47 15.91 -1.08 71 15 56 0
29APR25 177.50 P 16.78 17.45 15.03 17.27 -1.17 72 132 62 +40
29APR25 180.00 P 18.80 18.80 17.30 18.68 -1.21 72 8 318 +4
29APR25 182.50 P 0.00 0.00 0.00 20.14 -1.26 73 0 12 0
29APR25 185.00 P 19.60 19.60 18.50 21.67 -1.39 73 4 4 +4
29APR25 187.50 P 0.00 0.00 0.00 23.34 -1.35 74 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 24.86 -1.50 74 0 3 0
29APR25 192.50 P 0.00 0.00 0.00 26.64 -1.43 75 0 0 0
29APR25 195.00 P 0.00 0.00 0.00 28.35 -1.48 75 0 0 0
29APR25 197.50 P 0.00 0.00 0.00 30.09 -1.54 75 0 0 0
29APR25 200.00 P 0.00 0.00 0.00 31.88 -1.58 76 0 18 0
29APR25 205.00 P 0.00 0.00 0.00 35.45 -0.92 76 0 0 0
29APR25 210.00 P 0.00 0.00 0.00 38.08 -1.97 72 0 0 0
29APR25 215.00 P 0.00 0.00 0.00 41.78 -2.23 72 0 0 0
29APR25 220.00 P 0.00 0.00 0.00 45.75 -2.23 72 0 0 0
29APR25 225.00 P 0.00 0.00 0.00 49.72 -2.41 72 0 0 0
29APR25 230.00 P 0.00 0.00 0.00 53.87 -2.50 72 0 0 0
29APR25 235.00 P 0.00 0.00 0.00 58.11 -2.54 72 0 0 0
29APR25 240.00 P 0.00 0.00 0.00 62.37 -2.73 72 0 0 0
29APR25 245.00 P 0.00 0.00 0.00 66.82 -2.74 72 0 0 0
29APR25 250.00 P 0.00 0.00 0.00 71.28 -2.84 72 0 0 0
29APR25 255.00 P 0.00 0.00 0.00 75.81 -2.93 72 0 0 0
29APR25 260.00 P 0.00 0.00 0.00 80.43 -2.96 72 0 0 0
29APR25 265.00 P 0.00 0.00 0.00 85.07 -3.05 72 0 0 0
29APR25 270.00 P 0.00 0.00 0.00 89.76 -3.12 72 0 0 0
29APR25 275.00 P 0.00 0.00 0.00 94.52 -3.14 72 0 0 0
29APR25 280.00 P 0.00 0.00 0.00 99.29 -3.21 72 0 0 0
29APR25 285.00 P 0.00 0.00 0.00 104.11 -3.26 72 0 0 0
29APR25 290.00 P 0.00 0.00 0.00 108.96 -3.29 72 0 0 0
29APR25 295.00 P 0.00 0.00 0.00 113.83 -3.33 72 0 0 0
29APR25 300.00 P 0.00 0.00 0.00 118.72 -3.38 72 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 1.12 -0.08 73 0 149 0
29MAY25 107.50 P 0.00 0.00 0.00 1.34 -0.07 73 0 116 0
29MAY25 110.00 P 0.00 0.00 0.00 1.56 -0.08 73 0 1,354 0
29MAY25 112.50 P 0.00 0.00 0.00 1.83 -0.12 73 0 22 0
29MAY25 115.00 P 0.00 0.00 0.00 2.14 -0.12 73 0 129 0
29MAY25 117.50 P 0.00 0.00 0.00 2.45 -0.11 73 0 58 0
29MAY25 120.00 P 0.00 0.00 0.00 2.79 -0.10 73 0 213 0
29MAY25 122.50 P 0.00 0.00 0.00 3.21 -0.19 73 0 51 0
29MAY25 125.00 P 3.00 3.00 3.00 3.64 -0.07 73 3 132 0
29MAY25 127.50 P 0.00 0.00 0.00 4.06 -0.27 73 0 185 0
29MAY25 130.00 P 0.00 0.00 0.00 4.60 -0.29 73 0 85 0
29MAY25 132.50 P 0.00 0.00 0.00 5.17 -0.28 73 0 68 0
29MAY25 135.00 P 0.00 0.00 0.00 5.73 -0.28 73 0 79 0
29MAY25 137.50 P 0.00 0.00 0.00 6.31 -0.41 73 0 87 0
29MAY25 140.00 P 0.00 0.00 0.00 7.04 -0.41 73 0 72 0
29MAY25 142.50 P 0.00 0.00 0.00 7.76 -0.41 73 0 105 0
29MAY25 145.00 P 0.00 0.00 0.00 8.48 -0.43 73 0 124 0
29MAY25 147.50 P 0.00 0.00 0.00 9.24 -0.57 73 0 159 0
29MAY25 150.00 P 0.00 0.00 0.00 10.14 -0.57 73 0 196 0
29MAY25 152.50 P 0.00 0.00 0.00 11.04 -0.57 73 0 659 0
29MAY25 155.00 P 0.00 0.00 0.00 11.94 -0.20 73 0 63 0
29MAY25 157.50 P 0.00 0.00 0.00 12.46 -0.73 71 0 106 0
29MAY25 160.00 P 12.85 12.85 12.38 13.51 -0.74 71 69 391 +1
29MAY25 162.50 P 0.00 0.00 0.00 14.57 -0.74 71 0 338 0
29MAY25 165.00 P 0.00 0.00 0.00 15.63 -0.74 71 0 182 0
29MAY25 167.50 P 0.00 0.00 0.00 16.69 -0.85 71 0 77 0
29MAY25 170.00 P 17.11 17.94 15.44 17.82 -1.01 71 4 357 +2
29MAY25 172.50 P 0.00 0.00 0.00 19.24 -0.97 72 0 559 0
29MAY25 175.00 P 0.00 0.00 0.00 20.62 -1.01 72 0 156 0
29MAY25 177.50 P 22.45 22.45 22.45 22.05 -1.06 72 9 189 +9
29MAY25 180.00 P 24.77 24.77 21.90 23.53 -1.10 73 34 220 +25
29MAY25 182.50 P 23.39 23.39 22.86 25.05 -1.14 73 61 136 +61
29MAY25 185.00 P 26.47 26.47 24.85 26.61 -1.07 73 46 46 +46
29MAY25 187.50 P 26.61 26.61 26.61 28.08 -1.09 73 15 15 +15
29MAY25 190.00 P 0.00 0.00 0.00 29.41 -1.26 73 0 0 0
29MAY25 192.50 P 0.00 0.00 0.00 30.90 -1.39 73 0 0 0
29MAY25 195.00 P 0.00 0.00 0.00 32.42 -1.55 73 0 0 0
29MAY25 197.50 P 0.00 0.00 0.00 34.10 -1.54 73 0 0 0
29MAY25 200.00 P 0.00 0.00 0.00 35.78 -1.54 73 0 0 0
29MAY25 205.00 P 0.00 0.00 0.00 39.14 -1.60 73 0 0 0
29MAY25 210.00 P 0.00 0.00 0.00 42.60 -1.83 73 0 0 0
29MAY25 215.00 P 0.00 0.00 0.00 46.30 -1.84 73 0 0 0
29MAY25 220.00 P 0.00 0.00 0.00 50.01 -1.91 73 0 1 0
29MAY25 225.00 P 0.00 0.00 0.00 53.80 -2.12 73 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 57.80 -2.13 73 0 0 0
29MAY25 235.00 P 0.00 0.00 0.00 61.81 -2.17 73 0 0 0
29MAY25 240.00 P 65.00 65.00 65.00 65.84 -2.40 73 2 2 +2
29MAY25 245.00 P 0.00 0.00 0.00 70.10 -2.41 73 0 0 0
29MAY25 250.00 P 0.00 0.00 0.00 74.37 -2.42 73 0 0 0
29MAY25 255.00 P 0.00 0.00 0.00 78.66 -2.56 73 0 0 0
29MAY25 260.00 P 0.00 0.00 0.00 83.05 -2.65 73 0 0 0
29MAY25 265.00 P 0.00 0.00 0.00 87.53 -2.67 73 0 0 0
29MAY25 270.00 P 0.00 0.00 0.00 92.02 -2.71 73 0 0 0
29MAY25 275.00 P 0.00 0.00 0.00 96.52 -2.85 73 0 0 0
29MAY25 280.00 P 0.00 0.00 0.00 101.14 -2.89 73 0 0 0
29MAY25 285.00 P 0.00 0.00 0.00 105.79 -2.91 73 0 0 0
29MAY25 290.00 P 0.00 0.00 0.00 110.45 -2.96 73 0 0 0
29MAY25 295.00 P 0.00 0.00 0.00 115.13 -3.06 73 0 0 0
29MAY25 300.00 P 0.00 0.00 0.00 119.88 -3.09 73 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 0.42 -0.01 72 0 122 0
27JUN25 85.00 P 0.74 0.74 0.73 0.53 0.00 72 30 166 0
27JUN25 87.50 P 0.00 0.00 0.00 0.63 -0.01 72 0 96 0
27JUN25 90.00 P 0.00 0.00 0.00 0.78 -0.01 72 0 104 0
27JUN25 92.50 P 0.00 0.00 0.00 0.93 -0.01 72 0 23 0
27JUN25 95.00 P 0.00 0.00 0.00 1.09 -0.02 72 0 144 0
27JUN25 97.50 P 0.00 0.00 0.00 1.31 -0.03 72 0 15 0
27JUN25 100.00 P 0.00 0.00 0.00 1.54 -0.02 72 0 33 0
27JUN25 102.50 P 0.00 0.00 0.00 1.76 -0.04 72 0 23 0
27JUN25 105.00 P 0.00 0.00 0.00 2.06 -0.06 72 0 20 0
27JUN25 107.50 P 0.00 0.00 0.00 2.38 -0.06 72 0 713 0
27JUN25 110.00 P 0.00 0.00 0.00 2.70 -0.05 72 0 1,355 0
27JUN25 112.50 P 0.00 0.00 0.00 3.05 -0.11 72 0 63 0
27JUN25 115.00 P 0.00 0.00 0.00 3.49 -0.10 72 0 23 0
27JUN25 117.50 P 0.00 0.00 0.00 3.93 -0.10 72 0 10 0
27JUN25 120.00 P 0.00 0.00 0.00 4.36 -0.12 72 0 122 0
27JUN25 122.50 P 0.00 0.00 0.00 4.87 -0.18 72 0 329 0
27JUN25 125.00 P 0.00 0.00 0.00 5.45 -0.18 72 0 460 0
27JUN25 127.50 P 0.00 0.00 0.00 6.03 -0.17 72 0 439 0
27JUN25 130.00 P 0.00 0.00 0.00 6.61 -0.19 72 0 103 0
27JUN25 132.50 P 0.00 0.00 0.00 7.26 -0.28 72 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 8.00 -0.27 72 0 35 0
27JUN25 137.50 P 0.00 0.00 0.00 8.74 -0.27 72 0 2 0
27JUN25 140.00 P 0.00 0.00 0.00 9.20 -0.55 71 0 142 0
27JUN25 142.50 P 0.00 0.00 0.00 10.23 -0.42 72 0 48 0
27JUN25 145.00 P 0.00 0.00 0.00 11.15 -0.41 72 0 153 0
27JUN25 147.50 P 0.00 0.00 0.00 12.07 -0.41 72 0 60 0
27JUN25 150.00 P 0.00 0.00 0.00 12.99 -0.41 72 0 45 0
27JUN25 152.50 P 0.00 0.00 0.00 13.92 -0.45 72 0 99 0
27JUN25 155.00 P 0.00 0.00 0.00 14.89 -0.12 72 0 68 0
27JUN25 157.50 P 0.00 0.00 0.00 15.52 -0.57 71 0 195 0
27JUN25 160.00 P 0.00 0.00 0.00 16.60 -0.57 71 0 154 0
27JUN25 162.50 P 0.00 0.00 0.00 17.68 -0.57 71 0 75 0
27JUN25 165.00 P 17.37 17.37 17.37 18.80 -0.70 71 1 61 +1
27JUN25 167.50 P 0.00 0.00 0.00 20.08 -0.73 71 0 73 0
27JUN25 170.00 P 20.16 20.16 20.16 21.40 -0.79 71 15 95 +15
27JUN25 172.50 P 21.70 21.70 21.70 22.76 -0.84 71 15 45 +15
27JUN25 175.00 P 24.72 24.72 23.05 24.16 -0.89 72 45 150 +45
27JUN25 177.50 P 23.22 24.43 23.22 25.62 -0.91 72 30 151 +30
27JUN25 180.00 P 28.22 28.22 28.22 27.09 -0.84 72 15 138 +15
27JUN25 182.50 P 29.01 29.01 26.07 28.68 -0.83 73 110 200 +110
27JUN25 185.00 P 30.00 30.00 27.55 30.17 -0.94 73 110 150 +104
27JUN25 187.50 P 30.16 30.16 28.37 31.50 -1.02 72 30 30 +30
27JUN25 190.00 P 30.96 30.96 30.96 33.08 -0.95 73 15 17 +15
27JUN25 192.50 P 0.00 0.00 0.00 34.49 -1.06 72 0 75 0
27JUN25 195.00 P 0.00 0.00 0.00 36.01 -1.22 72 0 0 0
27JUN25 197.50 P 0.00 0.00 0.00 37.59 -1.33 72 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 39.28 -1.33 72 0 57 0
27JUN25 205.00 P 0.00 0.00 0.00 42.67 -1.33 72 0 128 0
27JUN25 210.00 P 0.00 0.00 0.00 46.07 -1.44 72 0 30 0
27JUN25 215.00 P 0.00 0.00 0.00 49.60 -1.63 72 0 61 0
27JUN25 220.00 P 0.00 0.00 0.00 53.33 -1.63 72 0 15 0
27JUN25 225.00 P 0.00 0.00 0.00 57.07 -1.64 72 0 30 0
27JUN25 230.00 P 0.00 0.00 0.00 60.83 -1.87 72 0 99 0
27JUN25 235.00 P 0.00 0.00 0.00 64.80 -1.93 72 0 0 0
27JUN25 240.00 P 0.00 0.00 0.00 68.83 -1.95 72 0 20 0
27JUN25 245.00 P 0.00 0.00 0.00 72.88 -1.99 72 0 0 0
27JUN25 250.00 P 0.00 0.00 0.00 76.94 -2.21 72 0 0 0
27JUN25 255.00 P 0.00 0.00 0.00 81.20 -2.24 72 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 85.49 -2.26 72 0 0 0
27JUN25 265.00 P 0.00 0.00 0.00 89.80 -2.29 72 0 0 0
27JUN25 270.00 P 0.00 0.00 0.00 94.11 -2.47 72 0 0 0
27JUN25 275.00 P 0.00 0.00 0.00 98.56 -2.52 72 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 103.06 -2.54 72 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 107.57 -2.56 72 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 112.09 -2.67 72 0 0 0
27JUN25 295.00 P 0.00 0.00 0.00 116.64 -2.79 72 0 0 0
27JUN25 300.00 P 0.00 0.00 0.00 121.30 -2.80 72 0 0 0
27JUN25 310.00 P 0.00 0.00 0.00 130.66 -2.84 72 0 0 0
27JUN25 320.00 P 0.00 0.00 0.00 140.07 -3.03 72 0 0 0
27JUN25 330.00 P 0.00 0.00 0.00 149.67 -3.06 72 0 0 0
27JUN25 340.00 P 0.00 0.00 0.00 159.30 -3.16 72 0 0 0
27JUN25 350.00 P 0.00 0.00 0.00 169.02 -3.24 72 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 2.94 +0.03 72 0 405 0
29SEP25 92.50 P 0.00 0.00 0.00 3.30 +0.04 72 0 65 0
29SEP25 95.00 P 0.00 0.00 0.00 3.69 +0.01 72 0 114 0
29SEP25 97.50 P 0.00 0.00 0.00 4.17 +0.02 72 0 183 0
29SEP25 100.00 P 3.60 3.70 3.50 4.64 +0.16 72 22 492 +12
29SEP25 102.50 P 0.00 0.00 0.00 5.11 +0.02 72 0 57 0
29SEP25 105.00 P 0.00 0.00 0.00 5.59 +0.14 72 0 165 0
29SEP25 107.50 P 0.00 0.00 0.00 6.21 -0.02 72 0 61 0
29SEP25 110.00 P 0.00 0.00 0.00 6.83 -0.01 72 0 84 0
29SEP25 112.50 P 0.00 0.00 0.00 7.45 -0.01 72 0 98 0
29SEP25 115.00 P 0.00 0.00 0.00 8.07 -0.01 72 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 8.73 -0.08 72 0 80 0
29SEP25 120.00 P 0.00 0.00 0.00 9.51 -0.08 72 0 145 0
29SEP25 122.50 P 0.00 0.00 0.00 10.30 -0.07 72 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 11.09 -0.06 72 0 13 0
29SEP25 127.50 P 0.00 0.00 0.00 11.88 -0.06 72 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 12.67 -0.13 72 0 56 0
29SEP25 132.50 P 0.00 0.00 0.00 13.60 -0.16 72 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 14.57 -0.16 72 0 20 0
29SEP25 137.50 P 0.00 0.00 0.00 15.54 -0.16 72 0 15 0
29SEP25 140.00 P 0.00 0.00 0.00 16.51 -0.16 72 0 0 0
29SEP25 142.50 P 0.00 0.00 0.00 17.49 -0.15 72 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 18.47 -0.25 72 0 264 0
29SEP25 147.50 P 0.00 0.00 0.00 19.58 -0.30 72 0 35 0
29SEP25 150.00 P 0.00 0.00 0.00 20.74 -0.30 72 0 36 0
29SEP25 152.50 P 0.00 0.00 0.00 21.91 -0.29 72 0 30 0
29SEP25 155.00 P 0.00 0.00 0.00 23.08 -0.28 72 0 162 0
29SEP25 157.50 P 0.00 0.00 0.00 24.25 -0.28 72 0 15 0
29SEP25 160.00 P 0.00 0.00 0.00 25.42 -0.30 72 0 171 0
29SEP25 162.50 P 0.00 0.00 0.00 26.60 -0.47 72 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 27.95 -0.48 72 0 3 0
29SEP25 167.50 P 0.00 0.00 0.00 29.32 -0.47 72 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 30.68 -0.47 72 0 696 0
29SEP25 172.50 P 0.00 0.00 0.00 32.05 -0.46 72 0 646 0
29SEP25 175.00 P 0.00 0.00 0.00 33.42 -0.46 72 0 603 0
29SEP25 177.50 P 0.00 0.00 0.00 34.79 -0.46 72 0 603 0
29SEP25 180.00 P 0.00 0.00 0.00 36.16 -0.61 72 0 64 0
29SEP25 182.50 P 0.00 0.00 0.00 37.62 -0.70 72 0 0 0
29SEP25 185.00 P 0.00 0.00 0.00 39.18 -0.69 72 0 0 0
29SEP25 187.50 P 0.00 0.00 0.00 40.73 -0.70 72 0 1 0
29SEP25 190.00 P 0.00 0.00 0.00 42.29 -0.69 72 0 0 0
29SEP25 192.50 P 0.00 0.00 0.00 43.85 -0.69 72 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 45.42 -0.69 72 0 0 0
29SEP25 197.50 P 0.00 0.00 0.00 46.98 -0.70 72 0 0 0
29SEP25 200.00 P 0.00 0.00 0.00 48.55 -0.82 72 0 22 0
29SEP25 205.00 P 0.00 0.00 0.00 51.88 -0.96 72 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 55.35 -0.97 72 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 58.84 -0.96 72 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 62.34 -0.97 72 0 100 0
29SEP25 225.00 P 0.00 0.00 0.00 65.85 -1.23 72 0 0 0
29SEP25 230.00 P 0.00 0.00 0.00 69.61 -1.27 72 0 0 0
29SEP25 235.00 P 0.00 0.00 0.00 73.43 -1.27 72 0 0 0
29SEP25 240.00 P 0.00 0.00 0.00 77.25 -1.27 72 0 20 0
29SEP25 245.00 P 0.00 0.00 0.00 81.08 -1.29 72 0 0 0
29SEP25 250.00 P 0.00 0.00 0.00 84.92 -1.52 72 0 0 0
29SEP25 255.00 P 0.00 0.00 0.00 88.93 -1.60 72 0 0 0
29SEP25 260.00 P 0.00 0.00 0.00 93.03 -1.61 72 0 0 0
29SEP25 265.00 P 0.00 0.00 0.00 97.14 -1.61 72 0 0 0
29SEP25 270.00 P 0.00 0.00 0.00 101.26 -1.63 72 0 15 0
29SEP25 275.00 P 0.00 0.00 0.00 105.39 -1.71 72 0 0 0
29SEP25 280.00 P 0.00 0.00 0.00 109.54 -1.90 72 0 0 0
29SEP25 285.00 P 0.00 0.00 0.00 113.84 -1.95 72 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 118.19 -1.96 72 0 0 0
29SEP25 295.00 P 0.00 0.00 0.00 122.54 -1.97 72 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 126.91 -1.99 72 0 0 0
29SEP25 310.00 P 0.00 0.00 0.00 135.67 -2.19 72 0 0 0
29SEP25 320.00 P 0.00 0.00 0.00 144.67 -2.30 72 0 0 0
29SEP25 330.00 P 0.00 0.00 0.00 153.78 -2.34 72 0 0 0
29SEP25 340.00 P 0.00 0.00 0.00 162.93 -2.42 72 0 0 0
29SEP25 350.00 P 0.00 0.00 0.00 172.14 -2.63 72 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 8.41 +0.34 72 0 867 0
30DEC25 105.00 P 0.00 0.00 0.00 9.06 +0.36 72 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 9.75 +0.05 72 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 10.57 +0.05 72 0 23 0
30DEC25 112.50 P 0.00 0.00 0.00 11.39 +0.06 72 0 46 0
30DEC25 115.00 P 0.00 0.00 0.00 12.22 +0.07 72 0 10 0
30DEC25 117.50 P 0.00 0.00 0.00 13.04 +0.07 72 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 13.87 +0.07 72 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 14.73 -0.01 72 0 10 0
30DEC25 125.00 P 0.00 0.00 0.00 15.73 -0.01 72 0 70 0
30DEC25 127.50 P 0.00 0.00 0.00 16.74 0.00 72 0 304 0
30DEC25 130.00 P 0.00 0.00 0.00 17.75 +0.01 72 0 322 0
30DEC25 132.50 P 0.00 0.00 0.00 18.76 +0.01 72 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 19.78 +0.02 72 0 301 0
30DEC25 137.50 P 0.00 0.00 0.00 20.80 +0.02 72 0 361 0
30DEC25 140.00 P 0.00 0.00 0.00 21.86 -0.11 72 0 591 0
30DEC25 142.50 P 0.00 0.00 0.00 23.07 -0.10 72 0 491 0
30DEC25 145.00 P 0.00 0.00 0.00 24.27 -0.10 72 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 25.47 -0.09 72 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 26.68 -0.08 72 0 2 0
30DEC25 152.50 P 0.00 0.00 0.00 27.89 -0.08 72 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 29.10 -0.08 72 0 39 0
30DEC25 157.50 P 0.00 0.00 0.00 30.32 -0.16 72 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 31.61 -0.26 72 0 558 0
30DEC25 162.50 P 0.00 0.00 0.00 33.01 -0.25 72 0 962 0
30DEC25 165.00 P 0.00 0.00 0.00 34.41 -0.24 72 0 481 0
30DEC25 167.50 P 0.00 0.00 0.00 35.81 -0.24 72 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 37.22 -0.23 72 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 38.62 -0.23 72 0 482 0
30DEC25 175.00 P 0.00 0.00 0.00 40.03 -0.23 72 0 482 0
30DEC25 177.50 P 0.00 0.00 0.00 41.44 -0.23 72 0 481 0
30DEC25 180.00 P 40.65 40.65 40.65 42.86 -0.37 72 35 526 +25
30DEC25 182.50 P 0.00 0.00 0.00 44.36 -0.45 72 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 45.95 -0.45 72 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 47.54 -0.45 72 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 49.14 -0.43 72 0 3 0
30DEC25 192.50 P 0.00 0.00 0.00 50.73 -0.44 72 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 52.33 -0.43 72 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 53.93 -0.43 72 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 55.53 -0.43 72 0 10 0
30DEC25 205.00 P 0.00 0.00 0.00 58.75 -0.60 72 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 62.17 -0.70 72 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 65.71 -0.70 72 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 69.26 -0.69 72 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 72.82 -0.69 72 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 76.39 -0.71 72 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 79.98 -0.96 72 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 83.79 -1.00 72 0 10 0
30DEC25 245.00 P 0.00 0.00 0.00 87.65 -1.01 72 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 91.53 -1.00 72 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 95.41 -1.01 72 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 99.30 -1.03 72 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 103.21 -1.17 72 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 107.17 -1.35 72 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 111.31 -1.36 72 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 115.46 -1.36 72 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 119.62 -1.37 72 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 123.79 -1.38 72 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 127.96 -1.40 72 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 132.15 -1.49 72 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 24.02 +0.04 72 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 25.25 +0.04 72 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 26.49 +0.06 72 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 27.72 +0.06 72 0 10 0
30MAR26 145.00 P 0.00 0.00 0.00 28.96 +0.07 72 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 30.20 +0.07 72 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 31.44 +0.08 72 0 1 0
30MAR26 152.50 P 0.00 0.00 0.00 32.69 +0.08 72 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 33.94 -0.02 72 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 35.30 -0.08 72 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 36.73 -0.07 72 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 38.16 +1.09 72 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 39.59 -0.06 72 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 41.02 -0.05 72 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 42.45 -0.05 72 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 43.89 -0.05 72 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 45.33 -0.04 72 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 46.78 -0.04 72 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 48.23 -0.18 72 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 49.76 -0.26 72 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 51.38 -0.25 72 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 53.00 -0.24 72 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 54.62 -0.24 72 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 56.24 - 72 0 0 -
30MAR26 195.00 P 0.00 0.00 0.00 57.86 - 72 0 0 -
30MAR26 197.50 P 0.00 0.00 0.00 59.49 - 72 0 0 -
30MAR26 200.00 P 0.00 0.00 0.00 61.12 - 72 0 0 -
TOTAL PUT 3,715 66,684 +1,739
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$ 29.75
28MAR25 15.50 C 0.00 0.00 0.00 14.29 +0.25 98 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 13.79 +0.25 91 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 13.29 +0.25 83 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 12.79 +0.25 73 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 12.29 +0.25 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 11.79 +0.25 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 11.29 +0.25 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 10.79 +0.24 0 0 26 0
28MAR25 19.50 C 0.00 0.00 0.00 10.29 +0.24 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 9.80 +0.25 61 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 8.80 +0.25 50 0 2 0
28MAR25 22.00 C 0.00 0.00 0.00 7.80 +0.25 0 0 3 0
28MAR25 23.00 C 0.00 0.00 0.00 6.80 +0.24 0 0 30 0
28MAR25 24.00 C 0.00 0.00 0.00 5.81 +0.25 36 0 76 0
28MAR25 25.00 C 0.00 0.00 0.00 4.81 +0.25 27 0 450 0
28MAR25 26.00 C 0.00 0.00 0.00 3.76 +0.19 0 0 587 0
28MAR25 27.00 C 0.00 0.00 0.00 2.83 +0.24 22 3 1,611 0
28MAR25 28.00 C 1.75 1.90 1.75 1.89 +0.22 21 126 2,055 -24
28MAR25 29.00 C 1.07 1.11 0.98 1.16 +0.17 24 111 903 -31
28MAR25 30.00 C 0.57 0.67 0.53 0.66 +0.18 26 48 1,641 +31
28MAR25 31.00 C 0.31 0.31 0.31 0.29 +0.08 25 1 407 +1
28MAR25 32.00 C 0.13 0.13 0.13 0.12 +0.05 25 4 475 0
28MAR25 33.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 223 0
28MAR25 34.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 30 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 29 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 12.35 +0.25 0 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 11.85 +0.24 0 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 11.36 +0.25 44 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 10.86 +0.25 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 10.36 +0.24 0 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 9.87 +0.25 39 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 8.87 +0.25 0 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 7.88 +0.25 29 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 6.88 +0.24 0 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 5.90 +0.25 25 0 1,108 0
29APR25 25.00 C 0.00 0.00 0.00 4.92 +0.24 24 0 763 0
29APR25 26.00 C 0.00 0.00 0.00 3.93 +0.24 20 0 385 0
29APR25 27.00 C 0.00 0.00 0.00 3.01 +0.20 20 0 514 0
29APR25 28.00 C 2.30 2.30 2.30 2.20 +0.18 21 10 414 0
29APR25 29.00 C 1.44 1.54 1.44 1.54 +0.09 22 60 380 +30
29APR25 30.00 C 0.00 0.00 0.00 1.03 +0.11 23 10 1,470 +10
29APR25 31.00 C 0.73 0.73 0.73 0.66 +0.08 24 14 64 +14
29APR25 32.00 C 0.00 0.00 0.00 0.39 +0.06 24 0 183 0
29APR25 33.00 C 0.00 0.00 0.00 0.21 +0.03 24 0 240 0
29APR25 34.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 36 0
29APR25 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 11.91 +0.24 0 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 11.42 +0.25 34 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 10.92 +0.25 0 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 10.43 +0.25 32 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 9.93 +0.25 0 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 8.94 +0.25 0 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 7.95 +0.25 19 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 6.96 +0.24 19 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 5.99 +0.24 23 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 5.03 +0.24 22 0 120 0
29MAY25 26.00 C 0.00 0.00 0.00 4.08 +0.21 21 0 230 0
29MAY25 27.00 C 0.00 0.00 0.00 3.20 +0.17 20 0 466 0
29MAY25 28.00 C 0.00 0.00 0.00 2.44 +0.19 21 0 180 0
29MAY25 29.00 C 0.00 0.00 0.00 1.78 +0.15 21 0 308 0
29MAY25 30.00 C 0.00 0.00 0.00 1.26 +0.11 22 0 186 0
29MAY25 31.00 C 0.00 0.00 0.00 0.88 +0.09 22 0 40 0
29MAY25 32.00 C 0.63 0.63 0.63 0.57 +0.06 22 4 10 +4
29MAY25 33.00 C 0.43 0.43 0.43 0.35 +0.03 22 30 60 +30
29MAY25 34.00 C 0.00 0.00 0.00 0.21 +0.02 22 0 92 0
29MAY25 35.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 13.45 +0.25 0 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 12.96 +0.25 35 0 26 0
27JUN25 17.50 C 0.00 0.00 0.00 12.46 +0.24 0 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 11.97 +0.25 0 0 52 0
27JUN25 18.50 C 0.00 0.00 0.00 11.48 +0.25 32 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 10.98 +0.25 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 10.49 +0.25 26 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 9.99 +0.24 0 0 20 0
27JUN25 21.00 C 0.00 0.00 0.00 9.01 +0.25 23 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 8.02 +0.24 18 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 7.04 +0.24 20 0 5 0
27JUN25 24.00 C 0.00 0.00 0.00 6.08 +0.24 21 0 132 0
27JUN25 25.00 C 0.00 0.00 0.00 5.13 +0.21 21 0 40 0
27JUN25 26.00 C 0.00 0.00 0.00 4.21 +0.24 20 0 5 0
27JUN25 27.00 C 0.00 0.00 0.00 3.38 +0.22 20 0 98 0
27JUN25 28.00 C 0.00 0.00 0.00 2.61 +0.17 20 0 120 0
27JUN25 29.00 C 0.00 0.00 0.00 1.96 +0.12 20 0 223 0
27JUN25 30.00 C 1.41 1.41 1.41 1.41 +0.07 20 2 105 0
27JUN25 31.00 C 1.06 1.06 1.06 1.03 +0.08 21 17 163 +17
27JUN25 32.00 C 0.65 0.65 0.65 0.71 +0.05 21 1 95 -1
27JUN25 33.00 C 0.00 0.00 0.00 0.47 +0.01 21 0 15 0
27JUN25 34.00 C 0.36 0.36 0.36 0.30 0.00 21 1 104 +1
27JUN25 35.00 C 0.00 0.00 0.00 0.18 -0.01 21 0 4 0
27JUN25 36.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 12.96 +0.24 0 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 12.47 +0.24 0 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 11.98 +0.25 32 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 11.48 +0.24 0 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 10.99 +0.25 26 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 10.50 +0.25 28 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 10.00 +0.24 0 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 9.02 +0.25 24 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 8.03 +0.24 20 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 7.06 +0.24 22 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 6.11 +0.24 22 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 5.19 +0.22 22 0 362 0
29SEP25 26.00 C 0.00 0.00 0.00 4.33 +0.22 22 0 4 0
29SEP25 27.00 C 0.00 0.00 0.00 3.55 +0.21 22 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 2.85 +0.19 22 0 40 0
29SEP25 29.00 C 0.00 0.00 0.00 2.24 +0.23 22 0 3 0
29SEP25 30.00 C 0.00 0.00 0.00 1.68 +0.10 22 0 99 0
29SEP25 31.00 C 0.00 0.00 0.00 1.32 +0.13 22 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.99 +0.10 22 0 14 0
29SEP25 33.00 C 0.59 0.59 0.59 0.73 +0.08 22 1 3 0
29SEP25 34.00 C 0.44 0.44 0.44 0.52 +0.06 22 1 3 0
29SEP25 35.00 C 0.00 0.00 0.00 0.38 +0.04 22 0 4 0
29SEP25 36.00 C 0.00 0.00 0.00 0.28 +0.04 22 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.20 +0.04 22 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 0.14 +0.03 22 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 12.47 +0.24 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.98 +0.25 28 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.48 +0.24 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.99 +0.25 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.50 +0.25 25 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.01 +0.25 25 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.02 +0.25 21 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.05 +0.26 22 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.09 +0.26 22 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.17 +0.27 22 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.30 +0.29 22 0 112 0
30DEC25 26.00 C 0.00 0.00 0.00 4.49 +0.29 22 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 3.77 +0.30 22 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 3.13 +0.30 22 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 2.58 +0.36 22 0 22 0
30DEC25 30.00 C 0.00 0.00 0.00 2.05 +0.22 22 0 100 0
30DEC25 31.00 C 0.00 0.00 0.00 1.71 +0.25 22 0 26 0
30DEC25 32.00 C 0.00 0.00 0.00 1.38 +0.23 22 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 1.11 +0.22 22 0 3 0
30DEC25 34.00 C 0.00 0.00 0.00 0.86 +0.19 22 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.69 +0.16 22 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.55 +0.14 22 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.43 +0.13 22 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.33 +0.10 22 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.99 +0.25 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.50 +0.25 22 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.01 +0.25 23 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.03 +0.25 22 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.08 +0.27 22 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.15 +0.28 22 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.28 +0.29 22 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.47 +0.31 22 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.73 +0.32 22 0 5 0
30MAR26 27.00 C 0.00 0.00 0.00 4.07 +0.33 22 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.49 +0.33 22 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 2.98 +0.32 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.52 +0.30 22 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 2.13 +0.29 22 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 1.79 +0.28 22 0 4 0
30MAR26 33.00 C 0.00 0.00 0.00 1.49 +0.25 22 0 33 0
30MAR26 34.00 C 0.90 0.90 0.90 1.24 +0.23 22 4 4 +4
30MAR26 35.00 C 0.00 0.00 0.00 1.03 +0.22 22 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.84 +0.19 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.69 +0.17 22 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.56 +0.15 22 0 0 0
TOTAL CALL 448 18,327 +86
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 108 0 52 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 22 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 40 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 7 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 54 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 63 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 51 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 356 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 179 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 327 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 723 0
28MAR25 25.00 P 0.02 0.02 0.02 0.01 0.00 33 60 388 -28
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 729 0
28MAR25 27.00 P 0.05 0.05 0.03 0.04 -0.01 25 48 973 +2
28MAR25 28.00 P 0.14 0.14 0.14 0.13 -0.03 24 2 185 -2
28MAR25 29.00 P 0.00 0.00 0.00 0.37 -0.07 25 0 482 0
28MAR25 30.00 P 0.90 0.92 0.90 0.81 -0.15 24 120 151 +120
28MAR25 31.00 P 0.00 0.00 0.00 1.51 -0.19 26 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 2.33 -0.23 26 0 7 0
28MAR25 33.00 P 0.00 0.00 0.00 3.26 -0.24 26 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 4.25 -0.25 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 5.25 -0.25 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 6.25 -0.25 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 7.25 -0.25 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 8.25 -0.25 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 153 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 580 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 728 0
29APR25 25.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 836 0
29APR25 26.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 544 0
29APR25 27.00 P 0.00 0.00 0.00 0.16 -0.03 23 0 193 0
29APR25 28.00 P 0.32 0.32 0.31 0.35 -0.06 23 40 95 0
29APR25 29.00 P 0.70 0.70 0.70 0.66 -0.08 23 30 158 +30
29APR25 30.00 P 1.23 1.23 1.23 1.15 -0.12 24 30 36 +30
29APR25 31.00 P 0.00 0.00 0.00 1.80 -0.17 25 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 2.56 -0.19 26 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 3.34 -0.22 24 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 4.26 -0.25 23 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 5.25 -0.25 0 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 6.25 -0.25 0 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 7.25 -0.25 0 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 8.25 -0.25 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29MAY25 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 49 0
29MAY25 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29MAY25 24.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 125 0
29MAY25 25.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 495 0
29MAY25 26.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 636 0
29MAY25 27.00 P 0.00 0.00 0.00 0.26 -0.04 22 0 411 0
29MAY25 28.00 P 0.00 0.00 0.00 0.48 -0.06 22 0 110 0
29MAY25 29.00 P 0.00 0.00 0.00 0.84 -0.09 22 0 103 0
29MAY25 30.00 P 0.00 0.00 0.00 1.30 -0.14 22 0 30 0
29MAY25 31.00 P 0.00 0.00 0.00 1.88 -0.23 22 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 2.66 -0.20 24 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 3.39 -0.22 22 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 4.29 -0.24 22 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 5.25 -0.25 0 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 6.25 -0.25 0 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 7.25 -0.25 0 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 8.25 -0.25 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 58 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 270 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 74 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.01 -0.01 20 0 512 0
27JUN25 24.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 189 0
27JUN25 25.00 P 0.00 0.00 0.00 0.08 -0.04 21 0 163 0
27JUN25 26.00 P 0.00 0.00 0.00 0.17 -0.05 21 0 126 0
27JUN25 27.00 P 0.36 0.36 0.36 0.33 -0.07 21 20 46 0
27JUN25 28.00 P 0.62 0.62 0.62 0.58 -0.12 21 10 113 0
27JUN25 29.00 P 0.00 0.00 0.00 0.93 -0.11 21 0 31 0
27JUN25 30.00 P 0.00 0.00 0.00 1.41 -0.19 21 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 2.01 -0.21 22 0 30 0
27JUN25 32.00 P 0.00 0.00 0.00 2.72 -0.24 22 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 3.43 -0.25 21 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 4.31 -0.25 21 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 5.26 -0.25 21 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 6.25 -0.25 0 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 7.25 -0.25 0 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 8.25 -0.25 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 27 0 111 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 0.00 26 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 23 0 10 0
29SEP25 19.50 P 0.00 0.00 0.00 0.01 0.00 22 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 0.04 -0.01 22 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 8 0
29SEP25 23.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 18 0
29SEP25 24.00 P 0.00 0.00 0.00 0.29 -0.02 22 0 16 0
29SEP25 25.00 P 0.00 0.00 0.00 0.49 -0.01 23 0 6 0
29SEP25 26.00 P 0.00 0.00 0.00 0.72 -0.04 22 0 8 0
29SEP25 27.00 P 0.00 0.00 0.00 1.05 -0.05 22 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 1.46 -0.07 22 0 113 0
29SEP25 29.00 P 0.00 0.00 0.00 1.95 -0.15 22 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 2.60 -0.03 23 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 3.17 -0.14 22 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 3.89 -0.16 22 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 4.67 -0.17 22 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 5.50 -0.19 22 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 6.37 -0.20 22 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 7.27 -0.21 22 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 8.20 -0.22 22 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 9.15 -0.22 22 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 129 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 22 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.11 +0.03 22 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.18 +0.03 22 0 42 0
30DEC25 23.00 P 0.00 0.00 0.00 0.30 +0.04 22 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.46 +0.05 22 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.67 +0.03 22 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.96 +0.06 22 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 1.31 +0.06 22 0 100 0
30DEC25 28.00 P 0.00 0.00 0.00 1.74 +0.06 22 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 2.23 -0.03 22 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 2.79 +0.01 22 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 3.42 -0.01 22 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.11 -0.04 22 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.87 -0.06 22 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.66 -0.09 22 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.50 -0.12 22 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.38 -0.14 22 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.28 -0.17 22 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.20 -0.19 22 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.18 +0.04 22 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.28 +0.05 22 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.43 +0.06 22 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.62 +0.07 22 0 42 0
30MAR26 25.00 P 0.00 0.00 0.00 0.86 +0.08 22 0 40 0
30MAR26 26.00 P 0.00 0.00 0.00 1.16 +0.08 22 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.52 +0.08 22 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.96 +0.08 22 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.45 +0.06 22 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.00 +0.04 22 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.62 +0.02 22 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.30 0.00 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.02 -0.04 22 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.80 -0.06 22 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.62 -0.09 22 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.47 -0.12 22 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.35 -0.14 22 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.26 -0.16 22 0 0 0
TOTAL PUT 360 13,828 +152
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$ 8.82
28MAR25 4.90 C 0.00 0.00 0.00 3.93 +0.05 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 3.83 +0.05 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 3.58 +0.05 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 3.33 +0.05 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 3.08 +0.05 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 2.83 +0.05 0 0 21 0
28MAR25 6.25 C 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 2.34 +0.05 58 0 1 0
28MAR25 6.75 C 0.00 0.00 0.00 2.09 +0.05 50 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 1.84 +0.05 43 0 45 0
28MAR25 7.25 C 0.00 0.00 0.00 1.59 +0.05 37 0 159 0
28MAR25 7.50 C 0.00 0.00 0.00 1.35 +0.05 39 0 291 0
28MAR25 7.75 C 0.00 0.00 0.00 1.11 +0.05 36 0 133 0
28MAR25 8.00 C 0.00 0.00 0.00 0.87 +0.02 32 0 223 0
28MAR25 8.25 C 0.00 0.00 0.00 0.67 +0.02 34 0 124 0
28MAR25 8.50 C 0.00 0.00 0.00 0.50 +0.01 36 0 280 0
28MAR25 8.75 C 0.42 0.42 0.42 0.36 +0.01 37 1 152 0
28MAR25 9.00 C 0.29 0.30 0.24 0.24 -0.01 36 12 314 -1
28MAR25 9.25 C 0.20 0.21 0.17 0.17 +0.01 38 33 465 +22
28MAR25 9.50 C 0.14 0.14 0.14 0.11 +0.01 39 100 259 -100
28MAR25 9.75 C 0.09 0.09 0.09 0.06 0.00 37 28 76 0
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 0.01 -0.01 38 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 74 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 85 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 3.95 +0.05 57 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 3.85 +0.05 53 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 3.60 +0.05 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 3.35 +0.05 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 3.10 +0.05 0 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.86 +0.05 45 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 2.61 +0.05 39 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 2.36 +0.05 33 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 2.12 +0.05 36 0 200 0
29APR25 7.00 C 0.00 0.00 0.00 1.88 +0.05 36 0 380 0
29APR25 7.25 C 0.00 0.00 0.00 1.65 +0.05 36 0 300 0
29APR25 7.50 C 0.00 0.00 0.00 1.42 +0.04 35 0 221 0
29APR25 7.75 C 0.00 0.00 0.00 1.21 +0.06 35 0 61 0
29APR25 8.00 C 0.00 0.00 0.00 1.00 +0.03 34 0 118 0
29APR25 8.25 C 0.00 0.00 0.00 0.81 +0.02 33 0 75 0
29APR25 8.50 C 0.00 0.00 0.00 0.66 +0.02 34 0 45 0
29APR25 8.75 C 0.00 0.00 0.00 0.53 +0.01 35 0 43 0
29APR25 9.00 C 0.44 0.44 0.42 0.42 +0.01 35 4 117 +3
29APR25 9.25 C 0.36 0.36 0.36 0.33 +0.01 36 7 67 +7
29APR25 9.50 C 0.29 0.29 0.29 0.25 +0.01 36 10 25 +10
29APR25 9.75 C 0.00 0.00 0.00 0.19 +0.01 36 0 115 0
29APR25 10.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 49 0
29APR25 10.50 C 0.10 0.10 0.10 0.07 0.00 36 10 53 0
29APR25 11.00 C 0.00 0.00 0.00 0.04 0.00 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 3.96 +0.05 0 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 3.86 +0.05 0 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 3.61 +0.05 0 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 3.37 +0.05 48 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 3.12 +0.05 41 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.87 +0.05 31 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 2.63 +0.05 39 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 2.38 +0.04 34 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 2.15 +0.05 38 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.91 +0.04 36 0 39 0
29MAY25 7.25 C 0.00 0.00 0.00 1.69 +0.04 37 0 229 0
29MAY25 7.50 C 0.00 0.00 0.00 1.48 +0.05 37 0 34 0
29MAY25 7.75 C 0.00 0.00 0.00 1.28 +0.06 37 0 15 0
29MAY25 8.00 C 0.00 0.00 0.00 1.06 +0.02 34 0 401 0
29MAY25 8.25 C 0.00 0.00 0.00 0.90 +0.02 35 0 511 0
29MAY25 8.50 C 0.00 0.00 0.00 0.75 +0.02 35 0 117 0
29MAY25 8.75 C 0.00 0.00 0.00 0.62 +0.03 36 0 34 0
29MAY25 9.00 C 0.53 0.53 0.50 0.51 +0.02 36 12 332 -8
29MAY25 9.25 C 0.00 0.00 0.00 0.41 +0.01 36 0 199 0
29MAY25 9.50 C 0.00 0.00 0.00 0.34 +0.01 37 0 98 0
29MAY25 9.75 C 0.00 0.00 0.00 0.28 +0.02 38 0 48 0
29MAY25 10.00 C 0.00 0.00 0.00 0.22 +0.02 38 0 60 0
29MAY25 10.50 C 0.18 0.19 0.18 0.13 +0.01 37 5 50 +5
29MAY25 11.00 C 0.12 0.12 0.12 0.08 +0.01 38 10 52 0
29MAY25 11.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.02 0.00 36 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 3.96 +0.05 0 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 3.86 +0.05 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 3.61 +0.05 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 3.37 +0.05 47 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 3.12 +0.05 40 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.87 +0.05 32 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 2.63 +0.05 38 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 2.39 +0.05 38 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 2.15 +0.05 36 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.92 +0.04 36 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.70 +0.04 36 0 1 0
27JUN25 7.50 C 0.00 0.00 0.00 1.49 +0.04 36 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 1.29 +0.05 36 0 1 0
27JUN25 8.00 C 0.00 0.00 0.00 1.09 +0.02 35 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.93 +0.02 35 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.78 +0.02 35 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.66 +0.02 36 0 0 0
27JUN25 9.00 C 0.53 0.53 0.53 0.53 0.00 35 1 3 +1
27JUN25 9.25 C 0.00 0.00 0.00 0.45 0.00 36 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.38 0.00 37 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.31 +0.01 37 0 30 0
27JUN25 10.00 C 0.00 0.00 0.00 0.25 0.00 37 0 13 0
27JUN25 10.50 C 0.00 0.00 0.00 0.16 0.00 36 0 0 0
27JUN25 11.00 C 0.15 0.15 0.15 0.10 0.00 36 10 10 +10
27JUN25 11.50 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.04 0.00 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 46 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 3.96 +0.05 39 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 3.86 +0.05 0 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 3.61 +0.05 0 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 3.37 +0.05 41 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 3.12 +0.05 36 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.88 +0.05 38 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.64 +0.05 37 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 2.40 +0.04 35 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 2.17 +0.04 35 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.96 +0.04 35 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.75 +0.03 35 0 21 0
29SEP25 7.50 C 1.55 1.55 1.55 1.56 +0.03 35 3 5 0
29SEP25 7.75 C 0.00 0.00 0.00 1.39 +0.03 35 0 10 0
29SEP25 8.00 C 0.00 0.00 0.00 1.23 +0.02 35 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 1.09 +0.03 35 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.96 +0.02 35 0 2 0
29SEP25 8.75 C 0.00 0.00 0.00 0.83 +0.01 35 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.74 +0.02 35 0 1 0
29SEP25 9.25 C 0.00 0.00 0.00 0.65 +0.02 35 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.57 +0.02 35 0 240 0
29SEP25 9.75 C 0.00 0.00 0.00 0.49 +0.01 35 0 0 0
29SEP25 10.00 C 0.44 0.44 0.44 0.43 +0.01 35 1 19 -1
29SEP25 10.50 C 0.00 0.00 0.00 0.32 0.00 35 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.24 0.00 35 0 4 0
29SEP25 11.50 C 0.00 0.00 0.00 0.18 0.00 35 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.13 0.00 35 0 2 0
29SEP25 12.50 C 0.00 0.00 0.00 0.10 0.00 35 0 1 0
29SEP25 13.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 36 0 5 0
29SEP25 14.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.02 0.00 35 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 3.96 +0.05 33 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.86 +0.05 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.61 +0.05 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.37 +0.05 36 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.13 +0.05 37 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.89 +0.05 35 0 100 0
30DEC25 6.25 C 0.00 0.00 0.00 2.66 +0.04 35 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.44 +0.04 35 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.23 +0.04 35 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.04 +0.04 35 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.86 +0.03 35 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 1.70 +0.04 36 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 1.54 +0.03 35 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.40 +0.02 35 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.28 +0.03 36 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.16 +0.03 36 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.05 +0.03 35 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.95 +0.02 36 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 0.86 +0.02 35 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.77 +0.02 35 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.70 +0.02 35 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.63 +0.01 35 0 45 0
30DEC25 10.50 C 0.00 0.00 0.00 0.51 +0.01 35 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.41 +0.01 35 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.33 +0.01 36 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.26 0.00 35 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.21 +0.01 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.92 +0.04 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.71 +0.04 36 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.51 +0.04 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.33 +0.04 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.16 +0.04 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.99 +0.03 35 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.85 +0.04 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.70 +0.03 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.58 +0.03 36 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.45 +0.02 35 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.34 +0.02 35 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.22 +0.01 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.13 +0.02 35 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.05 +0.03 36 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.96 +0.02 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.88 +0.02 36 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.81 +0.02 36 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.67 +0.01 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.57 +0.01 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.47 +0.01 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.39 +0.01 35 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 0.33 +0.01 35 0 10 0
TOTAL CALL 247 7,473 -52
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 50 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 48 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 85 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 314 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 258 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 227 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 219 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 493 0
28MAR25 7.75 P 0.00 0.00 0.00 0.03 0.00 39 0 399 0
28MAR25 8.00 P 0.05 0.05 0.05 0.05 -0.01 37 10 235 -10
28MAR25 8.25 P 0.09 0.09 0.09 0.09 -0.03 36 40 206 +40
28MAR25 8.50 P 0.18 0.18 0.15 0.17 -0.04 37 37 191 -8
28MAR25 8.75 P 0.26 0.26 0.26 0.28 -0.03 38 11 232 -11
28MAR25 9.00 P 0.46 0.46 0.36 0.42 -0.04 39 164 164 +164
28MAR25 9.25 P 0.00 0.00 0.00 0.59 -0.05 39 0 1 0
28MAR25 9.50 P 0.71 0.71 0.71 0.79 -0.02 41 100 100 +100
28MAR25 9.75 P 0.00 0.00 0.00 0.97 -0.05 36 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 1.20 -0.05 37 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 1.68 -0.05 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.18 -0.05 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 2.68 -0.05 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.18 -0.05 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 3.68 -0.05 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 4.18 -0.05 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 4.68 -0.05 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 5.18 -0.05 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 5.68 -0.05 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.18 -0.05 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 6.68 -0.05 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 7.18 -0.05 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 7.68 -0.05 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 8.18 -0.05 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 8.68 -0.05 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 9.18 -0.05 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 24 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 192 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 195 0
29APR25 7.00 P 0.00 0.00 0.00 0.02 0.00 36 0 352 0
29APR25 7.25 P 0.00 0.00 0.00 0.03 0.00 34 0 351 0
29APR25 7.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 185 0
29APR25 7.75 P 0.00 0.00 0.00 0.09 -0.01 35 0 180 0
29APR25 8.00 P 0.14 0.14 0.14 0.14 -0.02 34 2 91 -2
29APR25 8.25 P 0.00 0.00 0.00 0.21 -0.02 34 0 48 0
29APR25 8.50 P 0.29 0.29 0.28 0.31 -0.02 35 13 37 +5
29APR25 8.75 P 0.41 0.41 0.40 0.43 -0.02 36 2 53 +2
29APR25 9.00 P 0.00 0.00 0.00 0.57 -0.04 36 0 53 0
29APR25 9.25 P 0.00 0.00 0.00 0.73 -0.04 37 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.91 -0.01 38 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 1.07 -0.04 35 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 1.27 -0.05 35 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 1.71 -0.05 35 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 2.19 -0.04 37 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 2.68 -0.05 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 3.18 -0.05 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 3.68 -0.05 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 35 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.02 0.00 36 0 38 0
29MAY25 6.50 P 0.00 0.00 0.00 0.04 0.00 37 0 41 0
29MAY25 6.75 P 0.00 0.00 0.00 0.06 0.00 36 0 149 0
29MAY25 7.00 P 0.09 0.09 0.09 0.09 -0.01 36 10 46 0
29MAY25 7.25 P 0.00 0.00 0.00 0.14 -0.01 36 0 203 0
29MAY25 7.50 P 0.19 0.19 0.19 0.20 -0.02 36 2 185 +2
29MAY25 7.75 P 0.00 0.00 0.00 0.28 -0.02 36 0 278 0
29MAY25 8.00 P 0.00 0.00 0.00 0.38 -0.01 37 0 568 0
29MAY25 8.25 P 0.00 0.00 0.00 0.49 -0.02 37 0 537 0
29MAY25 8.50 P 0.00 0.00 0.00 0.62 -0.03 37 0 100 0
29MAY25 8.75 P 0.00 0.00 0.00 0.77 -0.04 37 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.94 -0.04 38 0 105 0
29MAY25 9.25 P 0.00 0.00 0.00 1.12 -0.04 39 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.32 +0.01 40 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.48 -0.03 37 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.68 -0.04 37 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.12 -0.04 37 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.58 -0.04 37 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 3.05 -0.05 37 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 3.53 -0.05 36 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 4.02 -0.05 37 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 45 0 561 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 20 0
27JUN25 6.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 2 0
27JUN25 6.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 25 0
27JUN25 6.75 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 46 0
27JUN25 7.25 P 0.00 0.00 0.00 0.19 -0.02 35 0 56 0
27JUN25 7.50 P 0.00 0.00 0.00 0.26 -0.02 36 0 46 0
27JUN25 7.75 P 0.00 0.00 0.00 0.35 -0.01 36 0 16 0
27JUN25 8.00 P 0.00 0.00 0.00 0.45 -0.01 36 0 35 0
27JUN25 8.25 P 0.00 0.00 0.00 0.56 -0.02 36 0 3 0
27JUN25 8.50 P 0.00 0.00 0.00 0.70 -0.02 36 0 15 0
27JUN25 8.75 P 0.00 0.00 0.00 0.84 -0.04 36 0 19 0
27JUN25 9.00 P 1.02 1.02 1.02 1.01 -0.03 37 38 63 +38
27JUN25 9.25 P 0.00 0.00 0.00 1.19 -0.03 38 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.37 -0.01 38 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 1.53 -0.05 36 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 1.73 -0.05 36 0 32 0
27JUN25 10.50 P 0.00 0.00 0.00 2.16 -0.04 36 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 2.60 -0.05 36 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.07 -0.05 36 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 3.54 -0.05 35 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.03 -0.05 36 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 4.52 -0.05 37 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.01 -0.05 37 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 5.50 -0.05 30 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.00 -0.04 40 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 6.49 -0.05 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 6.99 -0.04 42 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 573 0
29SEP25 5.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 135 0
29SEP25 5.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 40 0
29SEP25 5.50 P 0.00 0.00 0.00 0.04 0.00 36 0 1 0
29SEP25 5.75 P 0.00 0.00 0.00 0.06 0.00 36 0 10 0
29SEP25 6.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 27 0
29SEP25 6.25 P 0.00 0.00 0.00 0.11 -0.01 35 0 47 0
29SEP25 6.50 P 0.00 0.00 0.00 0.16 -0.01 36 0 30 0
29SEP25 6.75 P 0.00 0.00 0.00 0.20 -0.02 35 0 15 0
29SEP25 7.00 P 0.00 0.00 0.00 0.27 -0.01 35 0 15 0
29SEP25 7.25 P 0.00 0.00 0.00 0.34 -0.02 35 0 4 0
29SEP25 7.50 P 0.00 0.00 0.00 0.42 -0.02 35 0 9 0
29SEP25 7.75 P 0.00 0.00 0.00 0.52 -0.02 35 0 3 0
29SEP25 8.00 P 0.00 0.00 0.00 0.63 -0.02 35 0 12 0
29SEP25 8.25 P 0.00 0.00 0.00 0.75 -0.02 35 0 11 0
29SEP25 8.50 P 0.00 0.00 0.00 0.88 -0.03 35 0 2 0
29SEP25 8.75 P 0.00 0.00 0.00 1.03 -0.02 36 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.17 -0.03 35 0 1 0
29SEP25 9.25 P 0.00 0.00 0.00 1.33 -0.03 35 0 1 0
29SEP25 9.50 P 0.00 0.00 0.00 1.50 -0.04 35 0 89 0
29SEP25 9.75 P 0.00 0.00 0.00 1.68 -0.04 35 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 1.87 -0.04 35 0 15 0
29SEP25 10.50 P 0.00 0.00 0.00 2.27 -0.04 35 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.69 -0.05 35 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.14 -0.04 36 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 3.59 -0.05 35 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.06 -0.05 35 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 4.54 -0.05 35 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 5.02 -0.05 34 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 5.51 -0.05 34 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.00 -0.05 33 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 6.50 -0.04 37 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 6.99 -0.05 35 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.03 0.00 35 0 585 0
30DEC25 5.00 P 0.00 0.00 0.00 0.04 0.00 36 0 113 0
30DEC25 5.25 P 0.00 0.00 0.00 0.06 0.00 36 0 10 0
30DEC25 5.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.25 -0.01 36 0 6 0
30DEC25 6.75 P 0.34 0.34 0.34 0.31 -0.01 35 2 8 0
30DEC25 7.00 P 0.00 0.00 0.00 0.38 -0.02 35 0 55 0
30DEC25 7.25 P 0.00 0.00 0.00 0.47 -0.01 36 0 2 0
30DEC25 7.50 P 0.00 0.00 0.00 0.56 -0.02 36 0 1 0
30DEC25 7.75 P 0.00 0.00 0.00 0.66 -0.02 35 0 0 0
30DEC25 8.00 P 0.75 0.75 0.75 0.77 -0.02 35 1 3 +1
30DEC25 8.25 P 0.00 0.00 0.00 0.89 -0.03 35 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.03 -0.02 36 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.18 -0.02 36 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.31 -0.03 35 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.47 -0.04 35 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.64 -0.03 36 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.81 -0.04 35 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.00 -0.03 36 0 5 0
30DEC25 10.50 P 0.00 0.00 0.00 2.38 -0.04 36 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.78 -0.05 35 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.21 -0.04 35 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.65 -0.05 35 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.11 -0.04 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.26 -0.01 35 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.33 -0.01 36 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.40 -0.01 36 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.48 -0.01 36 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.56 -0.02 35 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.66 -0.02 35 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.77 -0.02 36 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.89 -0.02 36 0 1 0
30MAR26 8.25 P 0.98 0.98 0.98 1.01 -0.02 36 1 1 +1
30MAR26 8.50 P 0.00 0.00 0.00 1.14 -0.03 35 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.30 -0.01 36 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.43 -0.03 36 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.59 -0.03 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.75 -0.03 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.92 -0.03 36 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.10 -0.03 36 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.47 -0.03 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.86 -0.04 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.28 -0.04 36 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.71 -0.04 36 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.15 -0.05 35 0 0 0
TOTAL PUT 433 10,640 +322
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$ 355.20
07MAR25 275.00 C 0.00 0.00 0.00 80.20 -6.43 0 0 0 0
07MAR25 280.00 C 0.00 0.00 0.00 75.20 -6.43 0 0 0 0
07MAR25 285.00 C 0.00 0.00 0.00 70.20 -6.43 0 0 0 0
07MAR25 290.00 C 0.00 0.00 0.00 65.20 -6.43 0 0 0 0
07MAR25 295.00 C 0.00 0.00 0.00 60.20 -6.43 0 0 0 0
07MAR25 300.00 C 0.00 0.00 0.00 55.20 -6.43 0 0 0 0
07MAR25 310.00 C 0.00 0.00 0.00 45.20 -6.43 0 0 0 -2
07MAR25 320.00 C 0.00 0.00 0.00 35.20 -6.44 0 0 0 -5
07MAR25 330.00 C 29.73 29.73 29.73 25.20 -6.44 0 1 0 -26
07MAR25 340.00 C 21.07 22.40 14.00 15.20 -7.19 0 99 0 -544
07MAR25 350.00 C 11.55 13.32 3.45 5.20 -7.45 0 70 1 -70
07MAR25 360.00 C 2.86 4.04 0.29 0.00 -5.56 0 371 101 +5
07MAR25 370.00 C 0.85 1.28 0.01 0.00 -1.62 0 605 450 +214
07MAR25 380.00 C 0.25 0.25 0.05 0.00 -0.30 0 22 136 +9
07MAR25 390.00 C 0.04 0.09 0.02 0.00 -0.04 0 72 79 -19
07MAR25 400.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 117 0
07MAR25 410.00 C 0.03 0.03 0.03 0.00 -0.01 0 1 40 -1
07MAR25 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
07MAR25 430.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 40 -1
07MAR25 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
07MAR25 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
07MAR25 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
07MAR25 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
07MAR25 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
07MAR25 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
07MAR25 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
14MAR25 275.00 C 0.00 0.00 0.00 80.41 -6.43 0 0 0 0
14MAR25 280.00 C 0.00 0.00 0.00 75.42 -6.43 54 0 0 0
14MAR25 285.00 C 0.00 0.00 0.00 70.42 -6.43 44 0 0 0
14MAR25 290.00 C 0.00 0.00 0.00 65.43 -6.43 48 0 0 0
14MAR25 295.00 C 0.00 0.00 0.00 60.44 -6.44 47 0 0 0
14MAR25 300.00 C 0.00 0.00 0.00 55.47 -6.43 48 0 0 0
14MAR25 310.00 C 0.00 0.00 0.00 45.60 -6.43 48 0 0 0
14MAR25 320.00 C 0.00 0.00 0.00 36.01 -6.35 48 0 0 0
14MAR25 330.00 C 0.00 0.00 0.00 27.58 -5.57 53 0 1 0
14MAR25 340.00 C 19.50 19.50 19.50 18.96 -6.06 48 20 82 +20
14MAR25 350.00 C 0.00 0.00 0.00 12.27 -5.07 47 0 10 0
14MAR25 360.00 C 8.00 11.27 6.78 7.53 -4.18 48 18 532 +3
14MAR25 370.00 C 7.00 7.00 4.18 4.22 -3.13 49 59 86 +30
14MAR25 380.00 C 3.76 4.25 2.33 2.12 -2.12 48 58 138 +43
14MAR25 390.00 C 1.98 2.50 1.41 0.97 -1.30 48 50 22 -3
14MAR25 400.00 C 1.17 1.74 0.90 0.41 -0.73 48 17 60 +1
14MAR25 410.00 C 0.65 0.65 0.55 0.16 -0.37 48 3 3 +2
14MAR25 420.00 C 0.00 0.00 0.00 0.06 -0.17 49 0 7 0
14MAR25 430.00 C 0.51 0.60 0.30 0.02 -0.08 49 3 39 +2
14MAR25 440.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
14MAR25 450.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14MAR25 460.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 155.00 C 0.00 0.00 0.00 200.56 -6.41 98 0 35 0
28MAR25 157.50 C 0.00 0.00 0.00 198.06 -6.42 0 0 35 0
28MAR25 160.00 C 0.00 0.00 0.00 195.57 -6.42 89 0 5 0
28MAR25 162.50 C 0.00 0.00 0.00 193.07 -6.42 0 0 0 0
28MAR25 165.00 C 0.00 0.00 0.00 190.58 -6.42 0 0 74 0
28MAR25 167.50 C 0.00 0.00 0.00 188.09 -6.41 91 0 0 0
28MAR25 170.00 C 0.00 0.00 0.00 185.59 -6.42 0 0 7 0
28MAR25 172.50 C 0.00 0.00 0.00 183.10 -6.42 85 0 0 0
28MAR25 175.00 C 0.00 0.00 0.00 180.60 -6.42 0 0 172 0
28MAR25 177.50 C 0.00 0.00 0.00 178.11 -6.42 77 0 47 0
28MAR25 180.00 C 0.00 0.00 0.00 175.61 -6.42 0 0 3 0
28MAR25 182.50 C 0.00 0.00 0.00 173.12 -6.42 0 0 45 0
28MAR25 185.00 C 0.00 0.00 0.00 170.63 -6.42 79 0 16 0
28MAR25 187.50 C 0.00 0.00 0.00 168.13 -6.42 0 0 25 0
28MAR25 190.00 C 0.00 0.00 0.00 165.64 -6.42 73 0 20 0
28MAR25 192.50 C 0.00 0.00 0.00 163.14 -6.42 0 0 30 0
28MAR25 195.00 C 0.00 0.00 0.00 160.65 -6.42 65 0 25 0
28MAR25 197.50 C 0.00 0.00 0.00 158.16 -6.42 73 0 31 0
28MAR25 200.00 C 0.00 0.00 0.00 155.66 -6.42 0 0 64 0
28MAR25 205.00 C 0.00 0.00 0.00 150.67 -6.42 0 0 83 0
28MAR25 210.00 C 0.00 0.00 0.00 145.68 -6.43 0 0 51 0
28MAR25 215.00 C 0.00 0.00 0.00 140.70 -6.42 62 0 314 0
28MAR25 220.00 C 0.00 0.00 0.00 135.71 -6.42 58 0 189 0
28MAR25 225.00 C 0.00 0.00 0.00 130.72 -6.75 53 0 218 0
28MAR25 230.00 C 0.00 0.00 0.00 125.94 -6.30 79 0 659 0
28MAR25 235.00 C 0.00 0.00 0.00 120.74 -6.43 0 0 371 0
28MAR25 240.00 C 0.00 0.00 0.00 115.76 -6.53 51 0 382 0
28MAR25 245.00 C 0.00 0.00 0.00 110.77 -6.43 48 0 214 0
28MAR25 250.00 C 0.00 0.00 0.00 105.79 -6.43 49 0 585 0
28MAR25 255.00 C 0.00 0.00 0.00 100.81 -6.43 48 0 357 0
28MAR25 260.00 C 0.00 0.00 0.00 95.84 -6.42 48 0 465 0
28MAR25 265.00 C 0.00 0.00 0.00 90.88 -6.42 48 0 457 0
28MAR25 270.00 C 93.02 93.02 92.02 85.94 -6.41 49 81 797 -81
28MAR25 275.00 C 0.00 0.00 0.00 81.02 -6.40 49 0 405 0
28MAR25 280.00 C 79.00 79.00 79.00 76.13 -6.39 49 2 175 0
28MAR25 285.00 C 0.00 0.00 0.00 71.29 -6.36 49 0 181 0
28MAR25 290.00 C 0.00 0.00 0.00 66.50 -6.33 49 0 289 0
28MAR25 295.00 C 0.00 0.00 0.00 61.78 -6.29 49 0 302 0
28MAR25 300.00 C 0.00 0.00 0.00 57.23 -6.19 49 0 714 0
28MAR25 310.00 C 51.00 51.00 51.00 47.24 -6.95 42 2 866 0
28MAR25 320.00 C 0.00 0.00 0.00 39.61 -5.83 47 0 896 0
28MAR25 330.00 C 36.80 36.80 36.80 31.77 -5.51 47 10 638 0
28MAR25 340.00 C 27.29 27.29 25.20 25.20 -4.85 48 5 1,695 +1
28MAR25 350.00 C 21.07 24.50 20.96 19.66 -4.33 48 19 786 -19
28MAR25 360.00 C 17.50 18.00 14.87 14.87 -4.22 49 11 595 +4
28MAR25 370.00 C 14.05 14.49 11.10 11.29 -3.43 50 77 770 +2
28MAR25 380.00 C 10.50 11.03 8.10 8.11 -2.83 49 120 2,097 +14
28MAR25 390.00 C 7.96 8.80 6.34 5.69 -2.27 49 54 1,439 +15
28MAR25 400.00 C 5.60 6.80 4.66 3.90 -1.78 49 93 911 +20
28MAR25 410.00 C 4.32 5.07 3.80 2.61 -1.35 49 39 1,447 +3
28MAR25 420.00 C 3.50 3.94 2.75 1.71 -1.00 49 20 883 -1
28MAR25 430.00 C 2.45 3.13 2.20 1.10 -0.72 49 25 210 -3
28MAR25 440.00 C 2.07 2.07 1.57 0.69 -0.51 49 25 454 +6
28MAR25 450.00 C 1.37 1.75 1.22 0.43 -0.35 49 13 204 -7
28MAR25 460.00 C 1.04 1.18 0.95 0.26 -0.24 49 6 220 +1
28MAR25 470.00 C 1.01 1.01 1.01 0.15 -0.16 49 1 109 -1
28MAR25 480.00 C 0.59 0.62 0.59 0.09 -0.10 49 4 184 0
28MAR25 490.00 C 0.00 0.00 0.00 0.06 -0.06 50 0 229 0
28MAR25 500.00 C 0.65 0.65 0.40 0.03 -0.04 49 13 299 -1
29APR25 205.00 C 0.00 0.00 0.00 151.40 -6.42 46 0 0 0
29APR25 210.00 C 0.00 0.00 0.00 146.43 -6.42 44 0 0 0
29APR25 215.00 C 0.00 0.00 0.00 141.47 -6.42 45 0 0 0
29APR25 220.00 C 0.00 0.00 0.00 136.51 -6.42 44 0 0 0
29APR25 225.00 C 0.00 0.00 0.00 131.56 -6.41 45 0 13 0
29APR25 230.00 C 0.00 0.00 0.00 126.62 -6.40 45 0 0 0
29APR25 235.00 C 0.00 0.00 0.00 121.69 -6.39 45 0 12 0
29APR25 240.00 C 0.00 0.00 0.00 116.77 -6.38 45 0 8 0
29APR25 245.00 C 0.00 0.00 0.00 111.88 -6.36 45 0 2 0
29APR25 250.00 C 0.00 0.00 0.00 107.01 -6.34 45 0 65 0
29APR25 255.00 C 0.00 0.00 0.00 102.17 -6.32 45 0 285 0
29APR25 260.00 C 0.00 0.00 0.00 97.38 -6.27 45 0 66 0
29APR25 265.00 C 0.00 0.00 0.00 92.63 -6.23 45 0 92 0
29APR25 270.00 C 0.00 0.00 0.00 87.93 -6.18 45 0 639 0
29APR25 275.00 C 0.00 0.00 0.00 83.31 -6.11 45 0 231 0
29APR25 280.00 C 0.00 0.00 0.00 78.75 -6.05 45 0 95 0
29APR25 285.00 C 0.00 0.00 0.00 74.29 -5.95 45 0 137 0
29APR25 290.00 C 0.00 0.00 0.00 69.91 -5.86 45 0 166 0
29APR25 295.00 C 0.00 0.00 0.00 65.65 -5.75 45 0 26 0
29APR25 300.00 C 0.00 0.00 0.00 61.49 -5.64 45 0 345 0
29APR25 310.00 C 0.00 0.00 0.00 53.57 -5.36 45 0 258 0
29APR25 320.00 C 0.00 0.00 0.00 45.26 -5.99 42 0 240 0
29APR25 330.00 C 44.00 44.00 37.56 38.43 -5.57 43 4 218 +4
29APR25 340.00 C 0.00 0.00 0.00 32.38 -5.88 43 0 355 0
29APR25 350.00 C 27.69 29.60 26.05 27.69 -4.12 44 11 210 +2
29APR25 360.00 C 26.13 27.50 22.40 23.45 -3.37 45 33 479 +12
29APR25 370.00 C 19.20 21.00 19.00 19.18 -3.44 45 25 193 -4
29APR25 380.00 C 17.95 18.00 15.49 15.94 -2.75 46 18 184 -1
29APR25 390.00 C 15.11 15.11 14.51 12.85 -2.37 46 35 253 +4
29APR25 400.00 C 12.66 12.79 11.48 10.27 -2.01 45 80 735 +15
29APR25 410.00 C 11.00 11.00 9.17 8.14 -1.69 45 24 216 -15
29APR25 420.00 C 7.81 9.68 7.59 6.39 -1.42 45 23 234 +17
29APR25 430.00 C 8.00 8.08 6.51 4.99 -1.16 45 7 165 -4
29APR25 440.00 C 6.00 6.67 6.00 3.86 -0.95 45 48 591 +20
29APR25 450.00 C 4.79 5.85 4.79 2.97 -0.76 45 31 273 +1
29APR25 460.00 C 4.98 4.98 4.25 2.26 -0.62 45 4 47 -2
29APR25 470.00 C 4.09 4.09 3.46 1.72 -0.49 45 3 42 0
29APR25 480.00 C 3.79 3.79 3.79 1.30 -0.38 45 1 73 0
29APR25 490.00 C 3.00 3.00 3.00 0.97 -0.30 45 2 33 0
29APR25 500.00 C 0.00 0.00 0.00 0.72 -0.24 45 0 34 0
29MAY25 230.00 C 0.00 0.00 0.00 127.67 -6.33 44 0 0 0
29MAY25 235.00 C 0.00 0.00 0.00 122.84 -6.31 44 0 0 0
29MAY25 240.00 C 0.00 0.00 0.00 118.04 -6.28 44 0 0 0
29MAY25 245.00 C 0.00 0.00 0.00 113.29 -6.24 44 0 0 0
29MAY25 250.00 C 0.00 0.00 0.00 108.58 -6.20 44 0 15 0
29MAY25 255.00 C 0.00 0.00 0.00 103.92 -6.15 44 0 0 0
29MAY25 260.00 C 0.00 0.00 0.00 99.32 -6.09 44 0 8 0
29MAY25 265.00 C 0.00 0.00 0.00 94.78 -6.02 44 0 0 0
29MAY25 270.00 C 0.00 0.00 0.00 90.32 -5.95 44 0 14 0
29MAY25 275.00 C 0.00 0.00 0.00 85.94 -5.86 44 0 9 0
29MAY25 280.00 C 0.00 0.00 0.00 81.65 -5.77 44 0 29 0
29MAY25 285.00 C 0.00 0.00 0.00 77.45 -5.66 44 0 93 0
29MAY25 290.00 C 0.00 0.00 0.00 73.35 -5.56 44 0 60 0
29MAY25 295.00 C 0.00 0.00 0.00 69.36 -5.44 44 0 27 0
29MAY25 300.00 C 63.19 63.19 63.19 65.64 -5.22 44 4 572 0
29MAY25 310.00 C 0.00 0.00 0.00 58.10 -5.03 44 0 50 0
29MAY25 320.00 C 0.00 0.00 0.00 50.89 -5.06 43 0 122 0
29MAY25 330.00 C 0.00 0.00 0.00 44.41 -4.49 43 0 111 0
29MAY25 340.00 C 39.01 41.94 39.01 38.68 -4.48 43 17 263 0
29MAY25 350.00 C 35.15 35.15 35.15 33.57 -4.03 43 1 181 +1
29MAY25 360.00 C 30.80 33.60 28.58 29.20 -3.40 44 29 537 +1
29MAY25 370.00 C 25.20 26.40 25.20 25.25 -2.99 44 6 147 0
29MAY25 380.00 C 23.44 24.23 23.44 21.77 -2.84 45 50 886 +14
29MAY25 390.00 C 20.49 20.75 20.49 18.46 -2.49 44 30 2,862 +15
29MAY25 400.00 C 17.49 17.54 16.25 15.54 -2.20 44 60 257 +15
29MAY25 410.00 C 16.73 16.73 14.20 13.02 -1.92 44 5 158 +5
29MAY25 420.00 C 12.14 13.24 12.14 10.86 -1.67 44 52 285 +7
29MAY25 430.00 C 12.02 12.64 12.02 9.02 -1.44 44 14 96 +7
29MAY25 440.00 C 9.95 9.95 9.03 7.45 -1.24 44 21 98 -6
29MAY25 450.00 C 9.31 9.31 8.03 6.14 -1.06 44 33 1,456 +30
29MAY25 460.00 C 8.56 8.56 8.56 5.04 -0.89 44 15 96 +15
29MAY25 470.00 C 5.65 5.65 5.65 4.12 -0.76 44 1 36 0
29MAY25 480.00 C 0.00 0.00 0.00 3.35 -0.64 44 0 66 0
29MAY25 490.00 C 0.00 0.00 0.00 2.72 -0.54 44 0 132 0
29MAY25 500.00 C 0.00 0.00 0.00 2.21 -0.44 44 0 7 0
27JUN25 155.00 C 0.00 0.00 0.00 201.81 -6.42 0 0 0 0
27JUN25 157.50 C 0.00 0.00 0.00 199.34 -6.41 43 0 0 0
27JUN25 160.00 C 0.00 0.00 0.00 196.87 -6.41 46 0 0 0
27JUN25 162.50 C 0.00 0.00 0.00 194.39 -6.42 0 0 0 0
27JUN25 165.00 C 0.00 0.00 0.00 191.92 -6.41 43 0 0 0
27JUN25 167.50 C 0.00 0.00 0.00 189.45 -6.41 44 0 0 0
27JUN25 170.00 C 0.00 0.00 0.00 186.97 -6.42 39 0 0 0
27JUN25 172.50 C 0.00 0.00 0.00 184.50 -6.42 42 0 0 0
27JUN25 175.00 C 0.00 0.00 0.00 182.03 -6.41 43 0 0 0
27JUN25 177.50 C 0.00 0.00 0.00 179.56 -6.41 43 0 0 0
27JUN25 180.00 C 0.00 0.00 0.00 177.09 -6.41 43 0 0 0
27JUN25 182.50 C 0.00 0.00 0.00 174.62 -6.41 43 0 0 0
27JUN25 185.00 C 0.00 0.00 0.00 172.15 -6.41 43 0 0 0
27JUN25 187.50 C 0.00 0.00 0.00 169.68 -6.41 42 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 167.22 -6.41 43 0 0 0
27JUN25 192.50 C 0.00 0.00 0.00 164.75 -6.41 43 0 0 0
27JUN25 195.00 C 0.00 0.00 0.00 162.29 -6.40 43 0 2 0
27JUN25 197.50 C 0.00 0.00 0.00 159.83 -6.40 43 0 0 0
27JUN25 200.00 C 0.00 0.00 0.00 157.37 -6.40 43 0 36 0
27JUN25 205.00 C 0.00 0.00 0.00 152.46 -6.39 43 0 0 0
27JUN25 210.00 C 0.00 0.00 0.00 147.57 -6.38 43 0 0 0
27JUN25 215.00 C 0.00 0.00 0.00 142.69 -6.37 43 0 21 0
27JUN25 220.00 C 0.00 0.00 0.00 137.83 -6.36 43 0 2 0
27JUN25 225.00 C 0.00 0.00 0.00 133.01 -6.33 43 0 55 0
27JUN25 230.00 C 0.00 0.00 0.00 128.20 -6.32 43 0 52 0
27JUN25 235.00 C 0.00 0.00 0.00 124.20 -6.22 48 0 669 0
27JUN25 240.00 C 0.00 0.00 0.00 118.72 -6.26 43 0 27 0
27JUN25 245.00 C 0.00 0.00 0.00 114.07 -6.19 43 0 50 0
27JUN25 250.00 C 0.00 0.00 0.00 109.44 -6.18 43 0 195 0
27JUN25 255.00 C 0.00 0.00 0.00 104.89 -6.09 43 0 105 0
27JUN25 260.00 C 0.00 0.00 0.00 100.41 -6.05 43 0 73 0
27JUN25 265.00 C 0.00 0.00 0.00 95.97 -6.01 43 0 53 0
27JUN25 270.00 C 0.00 0.00 0.00 91.68 -5.87 43 0 147 0
27JUN25 275.00 C 0.00 0.00 0.00 87.40 -5.86 43 0 156 0
27JUN25 280.00 C 0.00 0.00 0.00 83.81 -5.24 44 0 338 0
27JUN25 285.00 C 0.00 0.00 0.00 79.23 -5.63 43 0 387 0
27JUN25 290.00 C 0.00 0.00 0.00 75.17 -6.63 43 0 745 0
27JUN25 295.00 C 0.00 0.00 0.00 71.14 -6.61 42 0 742 0
27JUN25 300.00 C 0.00 0.00 0.00 67.70 -5.33 43 0 514 0
27JUN25 310.00 C 0.00 0.00 0.00 60.62 -4.96 43 0 115 0
27JUN25 320.00 C 55.32 57.37 55.32 53.64 -5.09 42 44 587 0
27JUN25 330.00 C 0.00 0.00 0.00 47.73 -4.11 43 0 177 0
27JUN25 340.00 C 0.00 0.00 0.00 42.22 -3.81 43 0 53 0
27JUN25 350.00 C 38.30 38.30 38.15 37.17 -3.66 43 4 215 -2
27JUN25 360.00 C 33.83 35.59 32.24 32.69 -3.35 43 13 220 -9
27JUN25 370.00 C 0.00 0.00 0.00 28.87 -2.87 44 0 131 0
27JUN25 380.00 C 27.55 27.55 25.11 25.31 -2.69 44 3 189 0
27JUN25 390.00 C 0.00 0.00 0.00 21.85 -2.85 44 0 208 0
27JUN25 400.00 C 0.00 0.00 0.00 18.87 -2.55 44 0 387 0
27JUN25 410.00 C 17.04 17.04 16.80 16.18 -2.29 43 30 288 0
27JUN25 420.00 C 14.76 16.79 14.76 13.88 -2.04 43 286 760 +187
27JUN25 430.00 C 13.64 16.00 13.03 11.82 -1.82 43 35 189 +29
27JUN25 440.00 C 11.75 11.75 11.60 10.09 -1.60 43 30 262 0
27JUN25 450.00 C 10.93 10.93 10.93 8.52 -1.45 43 15 154 +15
27JUN25 460.00 C 9.38 9.38 9.38 7.26 -1.21 43 17 118 +17
27JUN25 470.00 C 0.00 0.00 0.00 6.06 -1.16 43 0 259 0
27JUN25 480.00 C 0.00 0.00 0.00 5.17 -0.89 43 0 88 0
27JUN25 490.00 C 0.00 0.00 0.00 4.29 -0.89 43 0 71 0
27JUN25 500.00 C 5.77 5.77 5.77 3.64 -0.66 43 40 186 -6
29SEP25 192.50 C 0.00 0.00 0.00 165.01 -6.33 41 0 0 0
29SEP25 195.00 C 0.00 0.00 0.00 162.60 -6.31 41 0 0 0
29SEP25 197.50 C 0.00 0.00 0.00 160.19 -6.30 41 0 0 0
29SEP25 200.00 C 0.00 0.00 0.00 157.78 -6.29 41 0 0 0
29SEP25 205.00 C 0.00 0.00 0.00 153.02 -6.24 41 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 148.29 -6.21 41 0 1 0
29SEP25 215.00 C 0.00 0.00 0.00 143.59 -6.19 41 0 0 0
29SEP25 220.00 C 0.00 0.00 0.00 138.99 -6.08 41 0 1 0
29SEP25 225.00 C 0.00 0.00 0.00 134.40 -6.08 41 0 0 0
29SEP25 230.00 C 0.00 0.00 0.00 129.90 -5.99 41 0 0 0
29SEP25 235.00 C 0.00 0.00 0.00 125.48 -5.90 41 0 0 0
29SEP25 240.00 C 0.00 0.00 0.00 121.10 -5.86 41 0 9 0
29SEP25 245.00 C 0.00 0.00 0.00 116.80 -5.77 41 0 3 0
29SEP25 250.00 C 0.00 0.00 0.00 112.63 -5.63 41 0 357 0
29SEP25 255.00 C 0.00 0.00 0.00 108.46 -5.63 41 0 347 0
29SEP25 260.00 C 0.00 0.00 0.00 104.41 -5.51 41 0 54 0
29SEP25 265.00 C 0.00 0.00 0.00 100.51 -5.32 41 0 30 0
29SEP25 270.00 C 0.00 0.00 0.00 96.62 -5.31 41 0 163 0
29SEP25 275.00 C 0.00 0.00 0.00 92.76 -5.28 41 0 96 0
29SEP25 280.00 C 0.00 0.00 0.00 89.18 -4.96 41 0 284 0
29SEP25 285.00 C 0.00 0.00 0.00 85.59 -4.95 41 0 162 0
29SEP25 290.00 C 0.00 0.00 0.00 82.01 -4.95 41 0 140 0
29SEP25 295.00 C 0.00 0.00 0.00 78.64 -4.73 41 0 87 0
29SEP25 300.00 C 0.00 0.00 0.00 75.41 -4.52 41 0 32 0
29SEP25 310.00 C 0.00 0.00 0.00 68.94 -4.51 41 0 287 0
29SEP25 320.00 C 0.00 0.00 0.00 63.16 -4.05 41 0 37 0
29SEP25 330.00 C 0.00 0.00 0.00 57.57 -4.00 41 0 26 0
29SEP25 340.00 C 0.00 0.00 0.00 52.64 -4.00 41 0 30 0
29SEP25 350.00 C 49.33 49.33 46.60 47.93 -3.17 41 20 147 +20
29SEP25 360.00 C 0.00 0.00 0.00 43.21 -3.30 41 0 74 0
29SEP25 370.00 C 0.00 0.00 0.00 39.25 -3.06 41 0 82 0
29SEP25 380.00 C 39.00 39.00 35.00 36.00 -2.48 41 32 224 0
29SEP25 390.00 C 31.90 31.90 31.90 32.55 -2.42 41 15 994 +15
29SEP25 400.00 C 0.00 0.00 0.00 29.39 -2.40 42 0 468 0
29SEP25 410.00 C 26.10 26.54 26.10 26.57 -2.08 41 30 151 0
29SEP25 420.00 C 0.00 0.00 0.00 23.74 -2.07 41 0 252 0
29SEP25 430.00 C 0.00 0.00 0.00 21.34 -1.64 41 0 279 0
29SEP25 440.00 C 0.00 0.00 0.00 19.16 -1.62 41 0 363 0
29SEP25 450.00 C 0.00 0.00 0.00 16.97 -1.61 41 0 1,196 0
29SEP25 460.00 C 0.00 0.00 0.00 15.31 -1.23 41 0 99 0
29SEP25 470.00 C 0.00 0.00 0.00 13.66 -1.23 41 0 221 0
29SEP25 480.00 C 16.35 16.35 16.35 12.06 -1.18 41 2 32 0
29SEP25 490.00 C 12.72 12.72 12.72 10.87 -0.90 41 3 78 +3
29SEP25 500.00 C 11.66 11.87 11.66 9.67 -0.90 41 19 172 +19
30DEC25 190.00 C 0.00 0.00 0.00 169.03 -6.13 40 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 166.74 -6.13 40 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 164.45 -6.13 40 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 162.18 -6.11 40 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 159.95 -6.05 40 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 155.50 -5.99 40 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 151.04 -5.99 40 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 146.71 -5.86 40 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 142.42 -5.78 40 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 138.13 -5.78 40 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 133.95 -5.66 40 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 129.87 -5.52 40 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 125.78 -5.53 40 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 121.73 -5.49 40 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 117.91 -5.22 40 0 218 0
30DEC25 255.00 C 0.00 0.00 0.00 114.08 -5.20 40 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 110.26 -5.18 40 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 106.56 -5.05 40 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 103.03 -4.81 40 0 50 0
30DEC25 275.00 C 0.00 0.00 0.00 99.51 -4.80 40 0 274 0
30DEC25 280.00 C 0.00 0.00 0.00 95.99 -4.78 40 0 344 0
30DEC25 285.00 C 0.00 0.00 0.00 92.62 -4.62 40 0 36 0
30DEC25 290.00 C 0.00 0.00 0.00 89.43 -4.35 40 0 72 0
30DEC25 295.00 C 0.00 0.00 0.00 86.25 -4.34 40 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 83.06 -4.33 40 0 91 0
30DEC25 310.00 C 0.00 0.00 0.00 77.13 -3.87 40 0 16 0
30DEC25 320.00 C 0.00 0.00 0.00 71.36 -3.96 40 0 14 0
30DEC25 330.00 C 0.00 0.00 0.00 66.16 -3.78 40 0 47 0
30DEC25 340.00 C 0.00 0.00 0.00 61.15 -3.44 40 0 313 0
30DEC25 350.00 C 0.00 0.00 0.00 56.50 -3.39 40 0 969 0
30DEC25 360.00 C 0.00 0.00 0.00 52.52 -2.84 40 0 473 0
30DEC25 370.00 C 47.63 47.63 47.63 48.18 -2.97 40 1 6 +1
30DEC25 380.00 C 0.00 0.00 0.00 44.50 -2.74 40 0 20 0
30DEC25 390.00 C 0.00 0.00 0.00 40.84 -2.82 40 0 52 0
30DEC25 400.00 C 40.40 40.40 37.50 37.98 -2.34 40 5 280 +1
30DEC25 410.00 C 37.62 37.62 37.62 35.11 -2.15 40 15 144 +13
30DEC25 420.00 C 0.00 0.00 0.00 32.48 -1.81 40 0 99 0
30DEC25 430.00 C 31.59 31.59 31.59 29.71 -1.80 40 15 281 +15
30DEC25 440.00 C 28.40 28.40 28.40 27.13 -1.60 40 3 384 -2
30DEC25 450.00 C 0.00 0.00 0.00 24.99 -1.37 40 0 80 0
30DEC25 460.00 C 25.90 25.90 25.90 22.85 -1.36 40 1 82 +1
30DEC25 470.00 C 0.00 0.00 0.00 20.11 -1.31 40 0 51 0
30DEC25 480.00 C 0.00 0.00 0.00 18.55 -0.97 40 0 71 0
30DEC25 490.00 C 0.00 0.00 0.00 17.51 -0.98 40 0 62 0
30DEC25 500.00 C 0.00 0.00 0.00 15.44 -0.95 40 0 15 0
30MAR26 275.00 C 0.00 0.00 0.00 104.92 -5.26 39 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 101.72 -4.98 39 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 98.57 -4.90 39 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 95.43 -4.89 39 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 92.28 -4.89 39 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 89.20 -4.83 39 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 83.64 -4.47 39 0 3 0
30MAR26 320.00 C 0.00 0.00 0.00 78.21 -4.33 39 0 2 0
30MAR26 330.00 C 0.00 0.00 0.00 72.98 -3.72 39 0 15 0
30MAR26 340.00 C 0.00 0.00 0.00 68.14 -3.45 39 0 1 0
30MAR26 350.00 C 65.81 65.81 65.81 62.70 -4.77 38 1 19 0
30MAR26 360.00 C 0.00 0.00 0.00 59.68 -3.32 39 0 1 0
30MAR26 370.00 C 0.00 0.00 0.00 55.53 -3.44 39 0 0 0
30MAR26 380.00 C 51.14 51.14 51.14 51.83 -3.25 39 1 1 +1
30MAR26 390.00 C 0.00 0.00 0.00 48.05 -3.38 39 0 15 0
30MAR26 400.00 C 0.00 0.00 0.00 45.30 -2.73 39 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 42.05 -2.81 39 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 39.34 -2.57 39 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 36.64 -2.55 39 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 33.92 -2.54 39 0 0 0
30MAR26 450.00 C 31.80 33.10 31.80 31.33 -2.41 39 58 58 +58
30MAR26 460.00 C 0.00 0.00 0.00 28.37 -2.92 39 0 0 0
30MAR26 470.00 C 0.00 0.00 0.00 26.33 -2.00 39 0 0 0
30MAR26 480.00 C 0.00 0.00 0.00 24.29 -2.00 39 0 0 0
30MAR26 490.00 C 0.00 0.00 0.00 22.47 -1.77 39 0 0 0
TOTAL CALL 3,516 61,246 +140
07MAR25 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
07MAR25 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
07MAR25 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
07MAR25 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
07MAR25 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
07MAR25 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
07MAR25 330.00 P 0.12 0.12 0.03 0.00 -0.01 0 9 117 -5
07MAR25 340.00 P 0.12 0.12 0.03 0.00 -0.11 0 40 58 -6
07MAR25 350.00 P 1.08 1.40 0.01 0.00 -0.84 0 291 157 +69
07MAR25 360.00 P 3.80 6.00 0.88 4.80 +1.15 0 1,171 0 -178
07MAR25 370.00 P 12.00 15.22 7.60 14.80 +4.62 0 54 0 -104
07MAR25 380.00 P 19.45 24.80 19.45 24.80 +5.93 0 157 0 -148
07MAR25 390.00 P 0.00 0.00 0.00 34.80 +6.39 0 0 0 -26
07MAR25 400.00 P 0.00 0.00 0.00 44.80 +6.40 0 0 0 -5
07MAR25 410.00 P 0.00 0.00 0.00 54.80 +6.40 0 0 0 0
07MAR25 420.00 P 0.00 0.00 0.00 64.80 +6.40 0 0 0 0
07MAR25 430.00 P 0.00 0.00 0.00 74.80 +6.40 0 0 0 0
07MAR25 440.00 P 0.00 0.00 0.00 84.80 +6.40 0 0 0 0
07MAR25 450.00 P 0.00 0.00 0.00 94.80 +6.40 0 0 0 0
07MAR25 460.00 P 0.00 0.00 0.00 104.80 +6.40 0 0 0 0
07MAR25 470.00 P 0.00 0.00 0.00 114.80 +6.40 0 0 0 0
07MAR25 480.00 P 0.00 0.00 0.00 124.80 +6.40 0 0 0 0
07MAR25 490.00 P 0.00 0.00 0.00 134.80 +6.40 0 0 0 0
07MAR25 500.00 P 0.00 0.00 0.00 144.80 +6.40 0 0 0 0
14MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
14MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
14MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
14MAR25 290.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
14MAR25 295.00 P 0.09 0.09 0.09 0.02 0.00 49 2 2 -2
14MAR25 300.00 P 0.10 0.10 0.10 0.04 0.00 48 1 11 0
14MAR25 310.00 P 0.30 0.30 0.30 0.17 +0.01 48 3 31 +2
14MAR25 320.00 P 0.65 0.75 0.50 0.57 +0.08 48 150 132 +76
14MAR25 330.00 P 1.49 1.66 0.88 1.50 +0.21 47 133 123 +79
14MAR25 340.00 P 3.05 3.86 2.10 3.43 +0.70 47 77 39 +19
14MAR25 350.00 P 6.30 7.50 4.30 6.72 +1.36 47 137 140 +127
14MAR25 360.00 P 12.00 13.50 8.33 11.89 +2.42 47 22 508 +2
14MAR25 370.00 P 16.50 18.80 16.50 18.62 +3.56 48 110 114 +110
14MAR25 380.00 P 26.70 26.70 26.70 26.61 +3.72 48 12 17 +12
14MAR25 390.00 P 0.00 0.00 0.00 35.53 +5.19 48 0 0 0
14MAR25 400.00 P 0.00 0.00 0.00 45.02 +5.76 48 0 0 0
14MAR25 410.00 P 0.00 0.00 0.00 54.83 +6.12 48 0 0 0
14MAR25 420.00 P 0.00 0.00 0.00 64.80 +6.33 0 0 0 0
14MAR25 430.00 P 0.00 0.00 0.00 74.80 +6.40 0 0 0 0
14MAR25 440.00 P 0.00 0.00 0.00 84.80 +6.40 0 0 0 0
14MAR25 450.00 P 0.00 0.00 0.00 94.80 +6.40 0 0 0 0
14MAR25 460.00 P 0.00 0.00 0.00 104.80 +6.40 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 77 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 61 0 916 0
28MAR25 230.00 P 0.00 0.00 0.00 0.01 0.00 58 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 53 0 1,181 0
28MAR25 245.00 P 0.00 0.00 0.00 0.01 0.00 50 0 434 0
28MAR25 250.00 P 0.06 0.06 0.06 0.01 0.00 48 15 854 +15
28MAR25 255.00 P 0.00 0.00 0.00 0.02 0.00 48 0 616 0
28MAR25 260.00 P 0.00 0.00 0.00 0.04 0.00 49 0 797 0
28MAR25 265.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 904 0
28MAR25 270.00 P 0.20 0.20 0.10 0.12 +0.02 49 34 2,079 -2
28MAR25 275.00 P 0.22 0.22 0.22 0.19 +0.04 49 15 652 -15
28MAR25 280.00 P 0.25 0.25 0.25 0.29 +0.04 49 15 680 -15
28MAR25 285.00 P 0.40 0.55 0.31 0.44 +0.07 49 10 452 -8
28MAR25 290.00 P 0.65 0.73 0.50 0.65 +0.12 49 58 512 +24
28MAR25 295.00 P 0.81 0.90 0.62 0.92 +0.17 49 202 635 +95
28MAR25 300.00 P 1.12 1.27 0.87 1.26 +0.24 49 53 745 +37
28MAR25 310.00 P 1.78 2.23 1.56 2.25 +0.36 48 16 1,429 +5
28MAR25 320.00 P 3.50 3.90 3.04 3.86 +0.66 48 60 1,509 -15
28MAR25 330.00 P 5.10 6.17 4.50 6.15 +0.93 48 145 1,470 +96
28MAR25 340.00 P 9.20 9.77 7.10 9.30 +1.35 48 72 2,884 +1
28MAR25 350.00 P 13.68 13.93 11.00 13.49 +1.99 48 40 2,006 +10
28MAR25 360.00 P 16.90 20.00 15.54 18.98 +2.85 49 52 814 +17
28MAR25 370.00 P 22.60 25.80 22.60 25.20 +3.13 49 13 621 +8
28MAR25 380.00 P 29.50 33.78 29.50 32.86 +4.11 52 6 741 -1
28MAR25 390.00 P 36.00 41.19 36.00 39.57 +3.55 49 8 1,825 +5
28MAR25 400.00 P 0.00 0.00 0.00 47.86 +4.73 49 0 448 0
28MAR25 410.00 P 0.00 0.00 0.00 56.66 +5.16 49 0 53 0
28MAR25 420.00 P 0.00 0.00 0.00 65.85 +5.53 49 0 31 0
28MAR25 430.00 P 0.00 0.00 0.00 75.32 +5.81 49 0 13 0
28MAR25 440.00 P 0.00 0.00 0.00 85.01 +6.04 49 0 20 0
28MAR25 450.00 P 0.00 0.00 0.00 94.85 +6.20 49 0 13 0
28MAR25 460.00 P 0.00 0.00 0.00 104.80 +6.33 0 0 6 0
28MAR25 470.00 P 0.00 0.00 0.00 114.80 +6.40 0 0 10 0
28MAR25 480.00 P 0.00 0.00 0.00 124.80 +6.40 0 0 0 0
28MAR25 490.00 P 0.00 0.00 0.00 134.80 +6.40 0 0 7 0
28MAR25 500.00 P 0.00 0.00 0.00 144.80 +6.40 0 0 0 0
29APR25 205.00 P 0.00 0.00 0.00 0.01 0.00 46 0 727 0
29APR25 210.00 P 0.00 0.00 0.00 0.01 0.00 44 0 798 0
29APR25 215.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 1,160 0
29APR25 220.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 826 0
29APR25 225.00 P 0.10 0.10 0.10 0.05 +0.01 45 15 503 +15
29APR25 230.00 P 0.00 0.00 0.00 0.08 +0.02 45 0 259 0
29APR25 235.00 P 0.00 0.00 0.00 0.12 +0.03 45 0 716 0
29APR25 240.00 P 0.00 0.00 0.00 0.18 +0.05 45 0 1,004 0
29APR25 245.00 P 0.00 0.00 0.00 0.25 +0.06 45 0 183 0
29APR25 250.00 P 0.00 0.00 0.00 0.35 +0.08 45 0 382 0
29APR25 255.00 P 0.00 0.00 0.00 0.49 +0.12 45 0 585 0
29APR25 260.00 P 0.00 0.00 0.00 0.65 +0.13 45 0 125 0
29APR25 265.00 P 0.00 0.00 0.00 0.89 +0.21 45 0 171 0
29APR25 270.00 P 1.03 1.21 1.03 1.17 +0.25 45 88 339 +61
29APR25 275.00 P 0.00 0.00 0.00 1.48 +0.26 44 0 314 0
29APR25 280.00 P 1.61 1.61 1.61 1.86 +0.32 44 1 362 +1
29APR25 285.00 P 1.95 1.95 1.87 2.37 +0.44 44 27 308 +15
29APR25 290.00 P 2.64 2.75 2.64 2.94 +0.54 44 34 322 +32
29APR25 295.00 P 3.33 3.38 2.62 3.65 +0.69 44 12 66 -4
29APR25 300.00 P 3.65 4.12 3.64 4.42 +0.75 44 20 511 +4
29APR25 310.00 P 5.89 6.00 5.43 6.38 +1.00 44 77 668 +13
29APR25 320.00 P 8.00 8.69 7.58 8.89 +1.29 44 181 367 +91
29APR25 330.00 P 10.67 12.09 10.26 12.04 +1.67 44 53 567 -6
29APR25 340.00 P 13.96 16.02 13.92 15.84 +2.03 44 30 438 -26
29APR25 350.00 P 18.11 20.17 18.00 20.27 +2.32 44 49 236 -37
29APR25 360.00 P 25.94 25.94 25.83 25.83 +2.96 44 27 162 -12
29APR25 370.00 P 31.19 31.19 31.19 32.05 +3.50 45 7 300 0
29APR25 380.00 P 0.00 0.00 0.00 38.98 +4.07 46 0 155 0
29APR25 390.00 P 46.00 46.14 46.00 45.40 +3.75 45 10 161 -1
29APR25 400.00 P 0.00 0.00 0.00 52.93 +4.60 45 0 152 0
29APR25 410.00 P 0.00 0.00 0.00 60.86 +4.82 45 0 63 0
29APR25 420.00 P 0.00 0.00 0.00 69.22 +5.10 45 0 0 0
29APR25 430.00 P 0.00 0.00 0.00 77.95 +5.44 45 0 0 0
29APR25 440.00 P 0.00 0.00 0.00 86.93 +5.60 45 0 0 0
29APR25 450.00 P 0.00 0.00 0.00 96.16 +5.78 45 0 0 0
29APR25 460.00 P 0.00 0.00 0.00 105.62 +5.99 45 0 1 0
29APR25 470.00 P 0.00 0.00 0.00 115.21 +6.07 45 0 0 0
29APR25 480.00 P 0.00 0.00 0.00 124.97 +6.20 45 0 0 0
29APR25 490.00 P 0.00 0.00 0.00 134.84 +6.30 45 0 0 0
29APR25 500.00 P 0.00 0.00 0.00 144.80 +6.37 0 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 0.38 +0.09 44 0 239 0
29MAY25 235.00 P 0.00 0.00 0.00 0.50 +0.11 44 0 141 0
29MAY25 240.00 P 0.00 0.00 0.00 0.66 +0.14 44 0 13 0
29MAY25 245.00 P 0.00 0.00 0.00 0.86 +0.18 44 0 38 0
29MAY25 250.00 P 0.00 0.00 0.00 1.11 +0.23 44 0 33 0
29MAY25 255.00 P 0.00 0.00 0.00 1.40 +0.27 44 0 46 0
29MAY25 260.00 P 0.00 0.00 0.00 1.77 +0.36 44 0 37 0
29MAY25 265.00 P 0.00 0.00 0.00 2.12 +0.34 43 0 59 0
29MAY25 270.00 P 2.55 2.55 2.55 2.62 +0.39 43 1 105 +1
29MAY25 275.00 P 3.06 3.16 2.93 3.14 +0.40 43 45 104 +45
29MAY25 280.00 P 3.48 3.48 3.48 3.83 +0.55 43 15 142 +15
29MAY25 285.00 P 4.24 4.24 4.24 4.55 +0.73 43 17 143 +15
29MAY25 290.00 P 0.00 0.00 0.00 5.39 +0.79 43 0 187 0
29MAY25 295.00 P 0.00 0.00 0.00 6.36 +0.96 43 0 79 0
29MAY25 300.00 P 6.90 7.03 6.81 7.34 +1.02 43 32 3,476 -15
29MAY25 310.00 P 8.26 9.55 8.20 9.86 +1.35 43 65 400 +1
29MAY25 320.00 P 11.58 12.65 10.68 12.87 +1.67 43 90 189 +63
29MAY25 330.00 P 14.64 16.68 13.90 16.34 +1.89 43 167 429 +56
29MAY25 340.00 P 20.27 20.27 17.94 20.28 +2.05 43 55 316 +6
29MAY25 350.00 P 25.15 25.15 22.62 25.16 +2.55 43 27 1,407 +15
29MAY25 360.00 P 28.68 31.12 27.59 30.85 +3.05 44 60 674 +60
29MAY25 370.00 P 0.00 0.00 0.00 36.50 +2.94 43 0 242 0
29MAY25 380.00 P 0.00 0.00 0.00 43.15 +3.76 44 0 422 0
29MAY25 390.00 P 0.00 0.00 0.00 49.73 +3.34 44 0 245 0
29MAY25 400.00 P 0.00 0.00 0.00 56.90 +4.31 44 0 64 0
29MAY25 410.00 P 0.00 0.00 0.00 64.53 +4.75 44 0 49 0
29MAY25 420.00 P 0.00 0.00 0.00 72.39 +4.81 44 0 6 0
29MAY25 430.00 P 0.00 0.00 0.00 80.75 +5.17 44 0 6 0
29MAY25 440.00 P 0.00 0.00 0.00 89.26 +5.29 44 0 0 0
29MAY25 450.00 P 0.00 0.00 0.00 98.13 +5.54 44 0 0 0
29MAY25 460.00 P 0.00 0.00 0.00 107.15 +5.68 44 0 0 0
29MAY25 470.00 P 0.00 0.00 0.00 116.41 +5.84 44 0 0 0
29MAY25 480.00 P 0.00 0.00 0.00 125.82 +5.96 44 0 0 0
29MAY25 490.00 P 0.00 0.00 0.00 135.40 +6.09 44 0 0 0
29MAY25 500.00 P 0.00 0.00 0.00 145.09 +6.18 44 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 0.01 0.00 46 0 598 0
27JUN25 157.50 P 0.00 0.00 0.00 0.01 0.00 45 0 698 0
27JUN25 160.00 P 0.00 0.00 0.00 0.01 0.00 45 0 899 0
27JUN25 162.50 P 0.00 0.00 0.00 0.01 0.00 44 0 644 0
27JUN25 165.00 P 0.00 0.00 0.00 0.01 0.00 43 0 663 0
27JUN25 167.50 P 0.10 0.13 0.10 0.01 0.00 42 30 635 0
27JUN25 170.00 P 0.00 0.00 0.00 0.01 0.00 41 0 354 0
27JUN25 172.50 P 0.10 0.16 0.10 0.01 0.00 41 75 360 +4
27JUN25 175.00 P 0.10 0.11 0.10 0.02 +0.01 42 150 752 +150
27JUN25 177.50 P 0.10 0.12 0.10 0.03 +0.01 43 150 415 +105
27JUN25 180.00 P 0.10 0.11 0.10 0.04 +0.01 43 45 413 +45
27JUN25 182.50 P 0.10 0.22 0.10 0.05 +0.01 43 115 316 +60
27JUN25 185.00 P 0.10 0.29 0.10 0.06 +0.01 43 60 394 0
27JUN25 187.50 P 0.11 0.32 0.10 0.07 +0.01 43 30 959 +20
27JUN25 190.00 P 0.26 0.26 0.26 0.08 +0.01 43 15 277 +15
27JUN25 192.50 P 0.00 0.00 0.00 0.10 +0.02 43 0 87 0
27JUN25 195.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 171 0
27JUN25 197.50 P 0.00 0.00 0.00 0.14 +0.03 43 0 248 0
27JUN25 200.00 P 0.45 0.47 0.39 0.17 +0.04 43 60 829 0
27JUN25 205.00 P 0.00 0.00 0.00 0.23 +0.04 43 0 325 0
27JUN25 210.00 P 0.59 0.59 0.59 0.31 +0.06 43 15 705 0
27JUN25 215.00 P 0.00 0.00 0.00 0.41 +0.07 43 0 278 0
27JUN25 220.00 P 0.00 0.00 0.00 0.55 +0.10 43 0 1,233 0
27JUN25 225.00 P 0.00 0.00 0.00 0.71 +0.12 43 0 417 0
27JUN25 230.00 P 0.00 0.00 0.00 0.91 +0.13 43 0 596 0
27JUN25 235.00 P 0.00 0.00 0.00 1.16 +0.19 43 0 370 0
27JUN25 240.00 P 0.00 0.00 0.00 1.43 +0.21 43 0 1,253 0
27JUN25 245.00 P 0.00 0.00 0.00 1.80 +0.29 43 0 150 0
27JUN25 250.00 P 2.13 2.13 2.13 2.18 +0.29 43 4 1,003 +4
27JUN25 255.00 P 0.00 0.00 0.00 2.76 +0.50 43 0 68 0
27JUN25 260.00 P 0.00 0.00 0.00 3.26 +0.48 43 0 683 0
27JUN25 265.00 P 3.57 3.57 3.57 3.81 +0.50 43 15 130 +15
27JUN25 270.00 P 0.00 0.00 0.00 4.45 +0.64 42 0 434 0
27JUN25 275.00 P 0.00 0.00 0.00 5.16 +0.62 42 0 115 0
27JUN25 280.00 P 0.00 0.00 0.00 6.06 +0.79 42 0 167 0
27JUN25 285.00 P 0.00 0.00 0.00 7.03 +0.86 42 0 95 0
27JUN25 290.00 P 7.45 7.45 7.45 8.02 +0.75 42 5 2,198 +5
27JUN25 295.00 P 8.74 9.13 8.74 9.28 +1.16 42 29 68 +13
27JUN25 300.00 P 9.38 9.38 9.38 10.55 +1.18 42 1 215 +1
27JUN25 310.00 P 12.01 13.75 12.01 13.46 +1.53 42 52 457 +5
27JUN25 320.00 P 15.43 17.14 15.43 16.73 +1.60 42 61 298 +36
27JUN25 330.00 P 21.07 21.07 21.06 20.66 +1.96 42 40 1,273 0
27JUN25 340.00 P 23.60 23.60 23.00 25.13 +2.37 42 47 255 +47
27JUN25 350.00 P 29.70 29.70 27.75 30.39 +2.98 43 40 349 +22
27JUN25 360.00 P 33.29 33.29 33.29 35.91 +3.10 43 10 225 -10
27JUN25 370.00 P 0.00 0.00 0.00 41.79 +3.19 43 0 29 0
27JUN25 380.00 P 0.00 0.00 0.00 48.68 +3.79 43 0 47 0
27JUN25 390.00 P 0.00 0.00 0.00 54.83 +3.32 43 0 17 0
27JUN25 400.00 P 0.00 0.00 0.00 61.92 +4.02 43 0 62 0
27JUN25 410.00 P 0.00 0.00 0.00 69.29 +4.30 43 0 33 0
27JUN25 420.00 P 0.00 0.00 0.00 77.01 +4.49 43 0 0 0
27JUN25 430.00 P 84.94 84.94 84.94 84.98 +4.74 43 6 6 +6
27JUN25 440.00 P 0.00 0.00 0.00 93.24 +4.93 43 0 15 0
27JUN25 450.00 P 0.00 0.00 0.00 101.66 +5.08 43 0 0 0
27JUN25 460.00 P 0.00 0.00 0.00 110.37 +5.29 43 0 0 0
27JUN25 470.00 P 0.00 0.00 0.00 119.15 +5.36 43 0 0 0
27JUN25 480.00 P 0.00 0.00 0.00 128.22 +5.61 43 0 15 0
27JUN25 490.00 P 0.00 0.00 0.00 137.31 +5.63 43 0 0 0
27JUN25 500.00 P 0.00 0.00 0.00 146.64 +5.85 43 0 0 0
29SEP25 192.50 P 0.00 0.00 0.00 0.64 +0.14 41 0 98 0
29SEP25 195.00 P 0.00 0.00 0.00 0.74 +0.16 41 0 1,788 0
29SEP25 197.50 P 0.00 0.00 0.00 0.81 +0.17 41 0 42 0
29SEP25 200.00 P 0.00 0.00 0.00 0.89 +0.16 41 0 115 0
29SEP25 205.00 P 0.00 0.00 0.00 1.13 +0.23 41 0 53 0
29SEP25 210.00 P 0.00 0.00 0.00 1.39 +0.26 41 0 79 0
29SEP25 215.00 P 0.00 0.00 0.00 1.67 +0.28 41 0 36 0
29SEP25 220.00 P 0.00 0.00 0.00 2.05 +0.39 41 0 505 0
29SEP25 225.00 P 0.00 0.00 0.00 2.43 +0.39 41 0 96 0
29SEP25 230.00 P 0.00 0.00 0.00 2.89 +0.47 41 0 162 0
29SEP25 235.00 P 0.00 0.00 0.00 3.44 +0.57 41 0 45 0
29SEP25 240.00 P 0.00 0.00 0.00 4.11 +0.60 41 0 219 0
29SEP25 245.00 P 0.00 0.00 0.00 4.66 +0.70 41 0 174 0
29SEP25 250.00 P 0.00 0.00 0.00 5.42 +0.82 41 0 856 0
29SEP25 255.00 P 0.00 0.00 0.00 6.18 +0.83 41 0 498 0
29SEP25 260.00 P 0.00 0.00 0.00 7.27 +1.16 41 0 116 0
29SEP25 265.00 P 0.00 0.00 0.00 8.13 +1.18 41 0 37 0
29SEP25 270.00 P 0.00 0.00 0.00 9.09 +0.92 41 0 180 0
29SEP25 275.00 P 9.20 9.20 9.20 10.29 +1.18 41 5 119 0
29SEP25 280.00 P 0.00 0.00 0.00 11.36 +1.38 41 0 418 0
29SEP25 285.00 P 0.00 0.00 0.00 12.63 +1.47 40 0 120 0
29SEP25 290.00 P 0.00 0.00 0.00 13.97 +1.58 40 0 176 0
29SEP25 295.00 P 0.00 0.00 0.00 15.46 +1.76 40 0 57 0
29SEP25 300.00 P 16.35 16.35 16.35 17.01 +1.88 40 1 111 0
29SEP25 310.00 P 20.68 20.68 20.68 20.44 +2.17 40 15 70 +5
29SEP25 320.00 P 0.00 0.00 0.00 24.31 +2.43 40 0 305 0
29SEP25 330.00 P 0.00 0.00 0.00 28.66 +2.94 40 0 190 0
29SEP25 340.00 P 33.00 33.92 33.00 33.51 +3.49 40 3 139 +2
29SEP25 350.00 P 35.45 35.45 35.45 38.21 +3.32 40 1 1,199 0
29SEP25 360.00 P 0.00 0.00 0.00 44.44 +3.82 41 0 244 0
29SEP25 370.00 P 0.00 0.00 0.00 50.36 +3.97 41 0 50 0
29SEP25 380.00 P 0.00 0.00 0.00 56.28 +3.69 41 0 21 0
29SEP25 390.00 P 0.00 0.00 0.00 62.77 +3.48 41 0 810 0
29SEP25 400.00 P 0.00 0.00 0.00 69.47 +4.22 41 0 37 0
29SEP25 410.00 P 0.00 0.00 0.00 76.65 +4.50 41 0 49 0
29SEP25 420.00 P 0.00 0.00 0.00 83.89 +4.55 41 0 0 0
29SEP25 430.00 P 0.00 0.00 0.00 91.54 +4.93 41 0 0 0
29SEP25 440.00 P 0.00 0.00 0.00 99.39 +4.97 41 0 0 0
29SEP25 450.00 P 0.00 0.00 0.00 107.30 +5.03 41 0 0 0
29SEP25 460.00 P 0.00 0.00 0.00 115.66 +5.33 41 0 0 0
29SEP25 470.00 P 0.00 0.00 0.00 124.06 +5.37 41 0 0 0
29SEP25 480.00 P 0.00 0.00 0.00 132.56 +5.45 41 0 0 0
29SEP25 490.00 P 0.00 0.00 0.00 141.37 +5.65 41 0 0 0
29SEP25 500.00 P 0.00 0.00 0.00 150.22 +5.68 41 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 1.37 +0.28 40 0 161 0
30DEC25 192.50 P 0.00 0.00 0.00 1.51 +0.29 40 0 15 0
30DEC25 195.00 P 0.00 0.00 0.00 1.64 +0.29 40 0 14 0
30DEC25 197.50 P 0.00 0.00 0.00 1.80 +0.32 40 0 8 0
30DEC25 200.00 P 0.00 0.00 0.00 1.99 +0.38 40 0 31 0
30DEC25 205.00 P 0.00 0.00 0.00 2.38 +0.44 40 0 26 0
30DEC25 210.00 P 0.00 0.00 0.00 2.77 +0.45 40 0 19 0
30DEC25 215.00 P 0.00 0.00 0.00 3.28 +0.57 40 0 2 0
30DEC25 220.00 P 0.00 0.00 0.00 3.83 +0.64 40 0 66 0
30DEC25 225.00 P 0.00 0.00 0.00 4.39 +0.65 40 0 31 0
30DEC25 230.00 P 0.00 0.00 0.00 5.07 +0.78 40 0 72 0
30DEC25 235.00 P 0.00 0.00 0.00 5.83 +0.90 40 0 8 0
30DEC25 240.00 P 0.00 0.00 0.00 6.60 +0.91 40 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 7.42 +0.97 40 0 14 0
30DEC25 250.00 P 0.00 0.00 0.00 8.44 +1.22 40 0 93 0
30DEC25 255.00 P 0.00 0.00 0.00 9.47 +1.25 40 0 29 0
30DEC25 260.00 P 0.00 0.00 0.00 10.51 +1.27 40 0 175 0
30DEC25 265.00 P 0.00 0.00 0.00 11.68 +1.41 40 0 64 0
30DEC25 270.00 P 0.00 0.00 0.00 13.02 +1.65 40 0 128 0
30DEC25 275.00 P 0.00 0.00 0.00 14.09 +1.39 39 0 291 0
30DEC25 280.00 P 0.00 0.00 0.00 15.43 +1.60 39 0 303 0
30DEC25 285.00 P 0.00 0.00 0.00 16.87 +1.67 39 0 210 0
30DEC25 290.00 P 0.00 0.00 0.00 18.36 +1.76 39 0 48 0
30DEC25 295.00 P 0.00 0.00 0.00 20.03 +1.93 39 0 24 0
30DEC25 300.00 P 0.00 0.00 0.00 21.86 +2.17 39 0 20 0
30DEC25 310.00 P 25.40 25.40 25.40 25.48 +2.33 39 3 34 +3
30DEC25 320.00 P 0.00 0.00 0.00 29.59 +2.69 39 0 58 0
30DEC25 330.00 P 0.00 0.00 0.00 34.08 +2.84 39 0 68 0
30DEC25 340.00 P 0.00 0.00 0.00 38.88 +3.02 39 0 575 0
30DEC25 350.00 P 0.00 0.00 0.00 44.06 +2.97 39 0 861 0
30DEC25 360.00 P 49.76 49.76 49.76 49.92 +3.73 39 1 695 +1
30DEC25 370.00 P 0.00 0.00 0.00 55.85 +3.97 40 0 12 0
30DEC25 380.00 P 0.00 0.00 0.00 61.71 +3.61 39 0 36 0
30DEC25 390.00 P 0.00 0.00 0.00 68.48 +3.90 40 0 67 0
30DEC25 400.00 P 0.00 0.00 0.00 75.04 +4.34 40 0 10 0
30DEC25 410.00 P 0.00 0.00 0.00 81.90 +4.62 40 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 89.14 +4.80 40 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 96.43 +4.84 40 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 103.97 +5.06 40 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 111.85 +5.23 40 0 0 0
30DEC25 460.00 P 0.00 0.00 0.00 119.80 +5.28 40 0 0 0
30DEC25 470.00 P 0.00 0.00 0.00 127.83 +5.35 40 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 136.26 +5.59 40 0 0 0
30DEC25 490.00 P 0.00 0.00 0.00 144.74 +5.63 40 0 0 0
30DEC25 500.00 P 0.00 0.00 0.00 153.28 +5.68 40 0 4 0
30MAR26 275.00 P 16.30 16.30 16.14 17.15 +1.06 38 2 5 +2
30MAR26 280.00 P 0.00 0.00 0.00 18.97 +2.05 39 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 20.52 +1.82 39 0 0 0
30MAR26 290.00 P 20.88 20.88 20.88 21.73 +1.51 38 1 22 +1
30MAR26 295.00 P 0.00 0.00 0.00 23.85 +2.02 39 0 1 0
30MAR26 300.00 P 0.00 0.00 0.00 25.73 +2.22 39 0 11 0
30MAR26 310.00 P 0.00 0.00 0.00 29.24 +2.09 38 0 5 0
30MAR26 320.00 P 0.00 0.00 0.00 33.10 +1.96 38 0 15 0
30MAR26 330.00 P 0.00 0.00 0.00 38.43 +2.94 38 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 43.31 +2.60 38 0 27 0
30MAR26 350.00 P 0.00 0.00 0.00 48.32 +3.10 38 0 37 0
30MAR26 360.00 P 0.00 0.00 0.00 53.75 +2.50 38 0 20 0
30MAR26 370.00 P 0.00 0.00 0.00 59.71 +2.72 38 0 13 0
30MAR26 380.00 P 0.00 0.00 0.00 65.95 +3.60 39 0 26 0
30MAR26 390.00 P 0.00 0.00 0.00 72.41 +4.11 39 0 4 0
30MAR26 400.00 P 0.00 0.00 0.00 78.97 +3.62 39 0 46 0
30MAR26 410.00 P 0.00 0.00 0.00 85.61 +3.68 39 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 92.70 +4.09 39 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 99.99 +4.15 39 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 107.35 +4.22 39 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 114.91 +4.40 39 0 0 0
30MAR26 460.00 P 0.00 0.00 0.00 122.83 +4.65 39 0 0 0
30MAR26 470.00 P 0.00 0.00 0.00 130.81 +4.69 39 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 138.88 +4.77 39 0 0 0
30MAR26 490.00 P 0.00 0.00 0.00 147.18 +4.98 39 0 0 0
TOTAL PUT 5,475 97,509 +1,244
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$ 49.95
28MAR25 17.50 C 0.00 0.00 0.00 32.49 -0.60 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 31.99 -0.60 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 31.49 -0.60 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 30.99 -0.61 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 30.49 -0.61 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 30.00 -0.60 128 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 29.00 -0.60 113 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 28.00 -0.60 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 27.00 -0.61 0 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 26.01 -0.60 105 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 25.01 -0.60 94 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 24.01 -0.60 70 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 23.01 -0.61 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 22.01 -0.61 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 21.02 -0.60 77 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 20.02 -0.60 65 0 1 0
28MAR25 31.00 C 0.00 0.00 0.00 19.02 -0.61 0 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 18.03 -0.60 68 0 4 0
28MAR25 33.00 C 0.00 0.00 0.00 17.03 -0.60 61 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 16.04 -0.60 63 0 6 0
28MAR25 35.00 C 0.00 0.00 0.00 15.05 -0.60 63 0 1 0
28MAR25 36.00 C 0.00 0.00 0.00 14.07 -0.60 64 0 1 0
28MAR25 37.00 C 0.00 0.00 0.00 13.09 -0.60 62 0 40 0
28MAR25 38.00 C 0.00 0.00 0.00 12.13 -0.59 63 0 5 0
28MAR25 39.00 C 0.00 0.00 0.00 11.18 -0.58 63 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 10.25 -0.57 63 0 2 0
28MAR25 41.00 C 0.00 0.00 0.00 9.35 -0.56 63 0 16 0
28MAR25 42.00 C 0.00 0.00 0.00 8.48 -0.54 63 0 9 0
28MAR25 43.00 C 0.00 0.00 0.00 7.64 -0.52 63 0 29 0
28MAR25 44.00 C 0.00 0.00 0.00 6.84 -0.50 63 0 41 0
28MAR25 45.00 C 0.00 0.00 0.00 6.08 -0.48 63 0 35 0
28MAR25 46.00 C 0.00 0.00 0.00 5.21 -0.62 59 0 16 0
28MAR25 47.00 C 4.60 4.60 4.60 4.58 -0.44 60 1 45 0
28MAR25 48.00 C 0.00 0.00 0.00 3.99 -0.44 60 0 24 0
28MAR25 49.00 C 0.00 0.00 0.00 3.45 -0.42 61 0 93 0
28MAR25 50.00 C 3.16 3.50 2.85 3.07 -0.32 63 45 469 +1
28MAR25 52.50 C 2.40 2.50 2.16 2.10 -0.27 64 13 151 +9
28MAR25 55.00 C 1.50 1.86 1.50 1.34 -0.20 64 17 132 +9
28MAR25 57.50 C 1.18 1.18 1.18 0.83 -0.13 64 2 140 +2
28MAR25 60.00 C 1.00 1.00 1.00 0.49 -0.09 63 5 168 -3
28MAR25 62.50 C 0.00 0.00 0.00 0.28 -0.06 63 0 92 0
28MAR25 65.00 C 0.00 0.00 0.00 0.16 -0.03 64 0 49 0
28MAR25 67.50 C 0.00 0.00 0.00 0.09 -0.02 64 0 76 0
28MAR25 70.00 C 0.00 0.00 0.00 0.05 -0.01 64 0 118 0
28MAR25 72.50 C 0.00 0.00 0.00 0.03 0.00 65 0 81 0
28MAR25 75.00 C 0.00 0.00 0.00 0.02 0.00 67 0 51 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 25 0
29APR25 28.00 C 0.00 0.00 0.00 22.12 -0.61 56 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 21.13 -0.61 55 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 20.15 -0.60 57 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 19.17 -0.61 57 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 18.20 -0.60 57 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 17.23 -0.61 57 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 16.28 -0.60 57 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 15.34 -0.60 57 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 14.42 -0.60 57 0 1 0
29APR25 37.00 C 0.00 0.00 0.00 13.51 -0.60 57 0 250 0
29APR25 38.00 C 0.00 0.00 0.00 12.63 -0.59 57 0 250 0
29APR25 39.00 C 0.00 0.00 0.00 11.77 -0.58 57 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 10.93 -0.58 57 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 10.13 -0.57 57 0 1 0
29APR25 42.00 C 0.00 0.00 0.00 9.36 -0.56 57 0 15 0
29APR25 43.00 C 0.00 0.00 0.00 8.62 -0.55 57 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 7.91 -0.55 57 0 15 0
29APR25 45.00 C 0.00 0.00 0.00 7.25 -0.52 57 0 125 0
29APR25 46.00 C 0.00 0.00 0.00 6.42 -0.71 54 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 5.84 -0.48 54 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 5.35 -0.42 55 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 4.88 -0.38 56 0 46 0
29APR25 50.00 C 0.00 0.00 0.00 4.47 -0.54 57 0 33 0
29APR25 52.50 C 3.42 3.98 3.42 3.53 -0.40 58 55 46 -1
29APR25 55.00 C 3.30 3.30 3.30 2.66 -0.35 58 1 105 -1
29APR25 57.50 C 2.67 2.67 2.45 1.98 -0.29 58 9 60 +5
29APR25 60.00 C 1.98 1.98 1.83 1.45 -0.24 58 9 73 +3
29APR25 62.50 C 1.50 1.50 1.50 1.05 -0.20 58 5 56 +5
29APR25 65.00 C 0.00 0.00 0.00 0.76 -0.15 58 0 19 0
29APR25 67.50 C 0.00 0.00 0.00 0.54 -0.12 58 0 17 0
29APR25 70.00 C 0.00 0.00 0.00 0.38 -0.09 58 0 15 0
29APR25 72.50 C 0.00 0.00 0.00 0.26 -0.07 57 0 33 0
29APR25 75.00 C 0.00 0.00 0.00 0.18 -0.05 57 0 21 0
29APR25 77.50 C 0.00 0.00 0.00 0.12 -0.04 57 0 0 0
29APR25 80.00 C 0.50 0.50 0.50 0.08 -0.03 57 3 3 +3
29APR25 82.50 C 0.00 0.00 0.00 0.06 -0.02 57 0 3 0
29MAY25 33.00 C 0.00 0.00 0.00 17.49 -0.56 55 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 16.57 -0.56 54 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 15.67 -0.55 54 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 14.80 -0.53 55 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 13.94 -0.52 55 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 13.11 -0.50 55 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 12.30 -0.49 55 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 11.52 -0.47 55 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 10.77 -0.45 55 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 10.05 -0.43 55 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 9.35 -0.42 54 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 8.69 -0.40 54 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 8.07 -0.37 55 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 7.24 -0.58 52 0 20 0
29MAY25 47.00 C 0.00 0.00 0.00 6.73 -0.34 53 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 6.26 -0.32 53 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 5.82 -0.30 54 0 2 0
29MAY25 50.00 C 0.00 0.00 0.00 5.32 -0.35 54 0 15 0
29MAY25 52.50 C 0.00 0.00 0.00 4.45 -0.26 56 0 200 0
29MAY25 55.00 C 0.00 0.00 0.00 3.58 -0.19 56 0 943 0
29MAY25 57.50 C 0.00 0.00 0.00 2.83 -0.16 55 0 738 0
29MAY25 60.00 C 0.00 0.00 0.00 2.23 -0.12 55 0 66 0
29MAY25 62.50 C 0.00 0.00 0.00 1.74 -0.09 55 0 16 0
29MAY25 65.00 C 2.06 2.06 2.06 1.35 -0.07 55 12 727 -12
29MAY25 67.50 C 0.00 0.00 0.00 1.04 -0.06 55 0 15 0
29MAY25 70.00 C 0.00 0.00 0.00 0.80 -0.04 55 0 31 0
29MAY25 72.50 C 0.00 0.00 0.00 0.59 -0.03 54 0 3 0
29MAY25 75.00 C 0.00 0.00 0.00 0.45 -0.02 55 0 43 0
29MAY25 77.50 C 0.00 0.00 0.00 0.34 -0.02 54 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 0.26 -0.01 55 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 0.20 0.00 55 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 32.14 -0.60 65 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 31.64 -0.60 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 31.15 -0.60 61 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 30.65 -0.60 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 30.16 -0.60 57 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 29.17 -0.60 53 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 28.18 -0.60 49 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 27.19 -0.61 45 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 26.21 -0.60 53 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 25.23 -0.59 54 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 24.25 -0.59 53 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 23.27 -0.59 52 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 22.30 -0.59 52 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 21.34 -0.59 52 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 20.39 -0.58 53 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 19.45 -0.57 53 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 18.52 -0.56 52 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 17.61 -0.55 53 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 16.72 -0.53 53 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 15.84 -0.52 53 0 3 0
27JUN25 36.00 C 0.00 0.00 0.00 14.99 -0.51 53 0 1 0
27JUN25 37.00 C 0.00 0.00 0.00 14.15 -0.50 53 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 13.35 -0.48 53 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 12.56 -0.47 53 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 11.82 -0.43 53 0 1 0
27JUN25 41.00 C 0.00 0.00 0.00 11.08 -0.43 53 0 6 0
27JUN25 42.00 C 0.00 0.00 0.00 10.40 -0.38 53 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 9.73 -0.38 53 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 9.08 -0.36 53 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 8.49 -0.33 53 0 13 0
27JUN25 46.00 C 0.00 0.00 0.00 7.71 -0.52 51 0 4 0
27JUN25 47.00 C 0.00 0.00 0.00 7.23 -0.29 51 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 6.75 -0.31 52 0 20 0
27JUN25 49.00 C 0.00 0.00 0.00 6.30 -0.37 52 0 80 0
27JUN25 50.00 C 0.00 0.00 0.00 5.91 -0.34 53 0 19 0
27JUN25 52.50 C 4.84 4.84 4.84 4.99 -0.21 54 1 46 -1
27JUN25 55.00 C 4.26 4.26 4.26 4.09 -0.17 54 1 3 0
27JUN25 57.50 C 0.00 0.00 0.00 3.34 -0.13 54 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 2.70 -0.10 53 0 37 0
27JUN25 62.50 C 0.00 0.00 0.00 2.16 -0.09 53 0 0 0
27JUN25 65.00 C 2.46 2.46 2.46 1.75 -0.06 53 6 11 +4
27JUN25 67.50 C 0.00 0.00 0.00 1.40 -0.04 53 0 15 0
27JUN25 70.00 C 0.00 0.00 0.00 1.11 -0.03 53 0 26 0
27JUN25 72.50 C 0.00 0.00 0.00 0.87 -0.02 53 0 45 0
27JUN25 75.00 C 0.00 0.00 0.00 0.68 -0.01 53 0 9 0
27JUN25 77.50 C 0.00 0.00 0.00 0.54 -0.01 53 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 0.43 0.00 53 0 15 0
27JUN25 82.50 C 0.00 0.00 0.00 0.34 0.00 53 0 15 0
29SEP25 18.00 C 0.00 0.00 0.00 32.14 -0.60 55 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 31.64 -0.60 0 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 31.15 -0.60 51 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 30.66 -0.60 53 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 30.17 -0.59 54 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 29.19 -0.59 54 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 28.21 -0.59 53 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 27.24 -0.59 53 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 26.27 -0.59 52 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 25.33 -0.57 53 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 24.38 -0.57 53 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 23.46 -0.56 53 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 22.55 -0.55 53 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 21.66 -0.53 53 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 20.79 -0.52 53 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 19.93 -0.51 53 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 19.11 -0.49 53 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 18.28 -0.49 53 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 17.51 -0.45 53 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 16.74 -0.45 53 0 2 0
29SEP25 36.00 C 0.00 0.00 0.00 15.99 -0.43 53 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 15.29 -0.40 53 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 14.59 -0.40 53 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 13.90 -0.39 53 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 13.28 -0.34 53 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 12.65 -0.34 53 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 12.03 -0.33 53 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 11.47 -0.29 53 0 2 0
29SEP25 44.00 C 0.00 0.00 0.00 10.92 -0.29 53 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 10.37 -0.28 53 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 9.86 -0.24 53 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 9.38 -0.23 53 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 8.91 -0.23 53 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 8.44 -0.23 53 0 2 0
29SEP25 50.00 C 0.00 0.00 0.00 8.02 -0.18 53 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 7.03 -0.17 53 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 6.16 -0.12 53 0 2 0
29SEP25 57.50 C 0.00 0.00 0.00 5.36 -0.12 53 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 4.69 -0.08 53 0 2 0
29SEP25 62.50 C 0.00 0.00 0.00 4.06 -0.07 53 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 3.56 -0.04 53 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 3.07 -0.04 53 0 3 0
29SEP25 70.00 C 0.00 0.00 0.00 2.68 -0.03 53 0 13 0
29SEP25 72.50 C 0.00 0.00 0.00 2.32 -0.02 53 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 2.01 -0.01 53 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 1.75 -0.01 53 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 1.50 0.00 53 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 1.32 +0.01 53 0 31 0
30DEC25 25.00 C 0.00 0.00 0.00 25.65 -0.54 53 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 24.80 -0.51 53 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 23.95 -0.51 53 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 23.12 -0.50 53 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.33 -0.47 53 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.53 -0.48 53 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.76 -0.45 53 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 20.02 -0.43 53 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 19.28 -0.43 53 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 18.56 -0.41 53 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 17.88 -0.39 53 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 17.21 -0.38 53 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 16.53 -0.38 53 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 15.92 -0.33 53 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 15.31 -0.33 53 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 14.70 -0.33 53 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 14.12 -0.30 53 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 13.59 -0.26 53 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 13.05 -0.27 53 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 12.52 -0.26 53 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 12.00 -0.25 53 0 4 0
30DEC25 46.00 C 0.00 0.00 0.00 11.55 -0.20 53 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 11.09 -0.21 53 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 10.63 -0.21 53 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 10.18 -0.20 53 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 9.77 -0.16 53 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 8.82 -0.15 53 0 60 0
30DEC25 55.00 C 0.00 0.00 0.00 7.92 -0.10 53 0 5 0
30DEC25 57.50 C 0.00 0.00 0.00 7.15 -0.10 53 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 6.39 -0.08 53 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 5.79 -0.05 53 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 5.18 -0.05 53 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 4.67 -0.02 53 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 4.21 -0.01 53 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 3.74 -0.01 53 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 3.40 +0.01 53 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 3.06 +0.01 53 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 2.72 +0.02 53 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 2.47 +0.02 53 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.19 -0.32 51 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.59 -0.31 51 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 15.07 -0.26 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 14.54 -0.26 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.02 -0.26 51 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 13.49 -0.26 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.02 -0.20 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 12.57 -0.20 51 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 12.12 -0.20 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 11.67 -0.20 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 11.23 -0.19 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 10.83 -0.14 51 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 9.90 -0.13 51 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 8.98 -0.11 51 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 8.22 -0.09 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.47 -0.08 51 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.82 -0.04 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 6.22 -0.04 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.63 -0.03 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 5.17 0.00 51 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 4.72 0.00 51 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 4.26 0.00 51 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 3.92 +0.02 51 0 0 0
TOTAL CALL 185 6,445 +23
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 155 0 1 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 144 0 13 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 140 0 19 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 133 0 11 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 97 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 62 0 73 0
28MAR25 37.00 P 0.00 0.00 0.00 0.06 +0.01 64 0 95 0
28MAR25 38.00 P 0.00 0.00 0.00 0.09 +0.01 63 0 57 0
28MAR25 39.00 P 0.00 0.00 0.00 0.14 +0.02 63 0 51 0
28MAR25 40.00 P 0.00 0.00 0.00 0.20 +0.03 62 0 30 0
28MAR25 41.00 P 0.00 0.00 0.00 0.30 +0.05 63 0 203 0
28MAR25 42.00 P 0.00 0.00 0.00 0.42 +0.06 63 0 227 0
28MAR25 43.00 P 0.00 0.00 0.00 0.57 +0.07 62 0 91 0
28MAR25 44.00 P 0.00 0.00 0.00 0.76 +0.09 62 0 223 0
28MAR25 45.00 P 0.82 0.89 0.82 1.00 +0.12 62 25 186 +23
28MAR25 46.00 P 1.13 1.13 1.13 1.29 +0.16 62 1 36 0
28MAR25 47.00 P 1.52 1.60 1.38 1.61 +0.16 62 4 154 +3
28MAR25 48.00 P 2.00 2.00 1.82 2.00 +0.19 62 7 395 +1
28MAR25 49.00 P 2.51 2.51 2.51 2.51 +0.28 63 5 119 -5
28MAR25 50.00 P 2.90 3.07 2.65 2.99 +0.24 63 17 178 +12
28MAR25 52.50 P 4.32 4.32 4.32 4.62 +0.36 66 1 137 0
28MAR25 55.00 P 0.00 0.00 0.00 6.44 +0.43 68 0 61 0
28MAR25 57.50 P 0.00 0.00 0.00 8.25 +0.24 63 0 51 0
28MAR25 60.00 P 0.00 0.00 0.00 10.42 +0.51 63 0 3 0
28MAR25 62.50 P 0.00 0.00 0.00 12.74 +0.56 63 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 15.13 +0.58 63 0 9 0
28MAR25 67.50 P 0.00 0.00 0.00 17.57 +0.59 63 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 20.05 +0.60 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 22.55 +0.60 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 25.05 +0.60 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 27.55 +0.60 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 30.05 +0.60 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 32.55 +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 0.00 59 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 0.03 0.00 58 0 1 0
29APR25 31.00 P 0.00 0.00 0.00 0.04 0.00 57 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 0.00 57 0 16 0
29APR25 35.00 P 0.00 0.00 0.00 0.19 +0.01 57 0 37 0
29APR25 36.00 P 0.00 0.00 0.00 0.26 0.00 57 0 25 0
29APR25 37.00 P 0.00 0.00 0.00 0.35 +0.01 57 0 258 0
29APR25 38.00 P 0.00 0.00 0.00 0.46 +0.01 57 0 257 0
29APR25 39.00 P 0.37 0.37 0.37 0.58 +0.02 57 1 98 0
29APR25 40.00 P 0.00 0.00 0.00 0.73 +0.02 57 0 137 0
29APR25 41.00 P 0.00 0.00 0.00 0.95 +0.06 57 0 223 0
29APR25 42.00 P 0.00 0.00 0.00 1.13 +0.04 56 0 13 0
29APR25 43.00 P 1.19 1.19 1.19 1.39 +0.05 56 21 43 -21
29APR25 44.00 P 1.31 1.31 1.31 1.66 +0.06 56 30 84 -30
29APR25 45.00 P 1.61 1.86 1.61 1.99 +0.07 56 7 108 +2
29APR25 46.00 P 1.96 2.13 1.96 2.34 +0.10 56 10 208 0
29APR25 47.00 P 2.47 2.47 2.47 2.78 +0.15 56 5 33 -5
29APR25 48.00 P 0.00 0.00 0.00 3.25 +0.22 57 0 36 0
29APR25 49.00 P 0.00 0.00 0.00 3.86 +0.37 59 0 31 0
29APR25 50.00 P 0.00 0.00 0.00 4.19 +0.20 56 0 30 0
29APR25 52.50 P 6.00 6.00 5.96 5.87 +0.30 59 8 74 -4
29APR25 55.00 P 0.00 0.00 0.00 7.58 +0.29 60 0 8 0
29APR25 57.50 P 0.00 0.00 0.00 9.20 +0.07 57 0 16 0
29APR25 60.00 P 0.00 0.00 0.00 11.19 +0.38 57 0 15 0
29APR25 62.50 P 0.00 0.00 0.00 13.31 +0.42 57 0 30 0
29APR25 65.00 P 0.00 0.00 0.00 15.53 +0.46 57 0 15 0
29APR25 67.50 P 0.00 0.00 0.00 17.84 +0.50 57 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 20.20 +0.52 57 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 22.62 +0.56 57 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 25.07 +0.57 57 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 27.55 +0.59 0 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 30.05 +0.60 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 32.55 +0.60 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.24 +0.04 55 0 40 0
29MAY25 34.00 P 0.00 0.00 0.00 0.31 +0.04 54 0 1 0
29MAY25 35.00 P 0.23 0.23 0.23 0.40 +0.05 54 3 9 0
29MAY25 36.00 P 0.00 0.00 0.00 0.52 +0.07 54 0 2 0
29MAY25 37.00 P 0.00 0.00 0.00 0.66 +0.09 55 0 4 0
29MAY25 38.00 P 0.00 0.00 0.00 0.82 +0.10 55 0 6 0
29MAY25 39.00 P 0.00 0.00 0.00 1.01 +0.13 55 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 1.22 +0.14 55 0 1,402 0
29MAY25 41.00 P 0.00 0.00 0.00 1.46 +0.17 55 0 1 0
29MAY25 42.00 P 0.00 0.00 0.00 1.68 +0.12 54 0 6 0
29MAY25 43.00 P 0.00 0.00 0.00 1.97 +0.19 54 0 45 0
29MAY25 44.00 P 0.00 0.00 0.00 2.30 +0.21 54 0 80 0
29MAY25 45.00 P 0.00 0.00 0.00 2.63 +0.21 53 0 103 0
29MAY25 46.00 P 0.00 0.00 0.00 3.04 +0.26 53 0 116 0
29MAY25 47.00 P 0.00 0.00 0.00 3.44 +0.25 53 0 21 0
29MAY25 48.00 P 0.00 0.00 0.00 3.95 +0.35 54 0 70 0
29MAY25 49.00 P 0.00 0.00 0.00 4.54 +0.43 55 0 56 0
29MAY25 50.00 P 0.00 0.00 0.00 5.09 +0.39 55 0 43 0
29MAY25 52.50 P 0.00 0.00 0.00 6.66 +0.38 57 0 246 0
29MAY25 55.00 P 0.00 0.00 0.00 8.33 +0.42 57 0 1,597 0
29MAY25 57.50 P 0.00 0.00 0.00 9.87 +0.17 55 0 660 0
29MAY25 60.00 P 0.00 0.00 0.00 11.79 +0.50 55 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 13.81 +0.52 54 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 15.94 +0.54 55 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 18.16 +0.55 55 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 20.45 +0.57 55 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 22.79 +0.59 55 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 25.18 +0.59 55 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 27.61 +0.60 55 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 30.06 +0.59 54 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 32.55 +0.60 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 65 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 63 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 60 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.02 +0.01 53 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 2 0
27JUN25 26.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 6 0
27JUN25 27.00 P 0.00 0.00 0.00 0.07 +0.01 53 0 6 0
27JUN25 28.00 P 0.00 0.00 0.00 0.10 +0.02 53 0 22 0
27JUN25 29.00 P 0.00 0.00 0.00 0.14 +0.03 53 0 64 0
27JUN25 30.00 P 0.00 0.00 0.00 0.19 +0.04 53 0 4 0
27JUN25 31.00 P 0.00 0.00 0.00 0.25 +0.04 53 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.33 +0.05 53 0 22 0
27JUN25 33.00 P 0.00 0.00 0.00 0.42 +0.06 53 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 0.54 +0.08 53 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 0.67 +0.10 53 0 1 0
27JUN25 36.00 P 0.00 0.00 0.00 0.83 +0.11 53 0 7 0
27JUN25 37.00 P 0.00 0.00 0.00 1.00 +0.12 53 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 1.21 +0.14 53 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 1.43 +0.15 53 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 1.70 +0.19 53 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 1.97 +0.19 53 0 0 0
27JUN25 42.00 P 1.84 1.86 1.84 2.23 +0.17 52 2 61 0
27JUN25 43.00 P 0.00 0.00 0.00 2.56 +0.23 52 0 196 0
27JUN25 44.00 P 0.00 0.00 0.00 2.91 +0.25 52 0 218 0
27JUN25 45.00 P 3.17 3.17 3.17 3.31 +0.28 52 6 26 +6
27JUN25 46.00 P 0.00 0.00 0.00 3.72 +0.28 52 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 4.16 +0.32 51 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 4.67 +0.35 52 0 45 0
27JUN25 49.00 P 0.00 0.00 0.00 5.24 +0.44 52 0 30 0
27JUN25 50.00 P 0.00 0.00 0.00 5.81 +0.50 52 0 15 0
27JUN25 52.50 P 7.66 7.66 7.66 7.45 +0.58 54 6 6 +6
27JUN25 55.00 P 9.23 9.23 9.23 9.19 +0.60 55 12 13 +12
27JUN25 57.50 P 0.00 0.00 0.00 10.69 +0.22 53 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 12.57 +0.52 53 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 14.53 +0.53 53 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 16.62 +0.55 53 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 18.76 +0.57 53 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 20.95 +0.57 53 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 23.22 +0.58 53 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 25.52 +0.60 53 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 27.86 +0.59 53 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 30.24 +0.60 53 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 32.65 +0.60 53 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 48 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.09 +0.02 53 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.12 +0.02 53 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.16 +0.03 53 0 1 0
29SEP25 25.00 P 0.00 0.00 0.00 0.22 +0.04 53 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 0.28 +0.04 53 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.36 +0.06 53 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.45 +0.06 53 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 0.56 +0.08 53 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 0.69 +0.09 53 0 1 0
29SEP25 31.00 P 0.00 0.00 0.00 0.83 +0.11 53 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 1.00 +0.12 53 0 21 0
29SEP25 33.00 P 0.00 0.00 0.00 1.16 +0.12 53 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 1.38 +0.16 53 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 1.60 +0.16 53 0 2 0
29SEP25 36.00 P 0.00 0.00 0.00 1.84 +0.18 53 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 2.12 +0.21 53 0 2 0
29SEP25 38.00 P 0.00 0.00 0.00 2.41 +0.21 53 0 3 0
29SEP25 39.00 P 0.00 0.00 0.00 2.71 +0.23 53 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 3.06 +0.26 53 0 3 0
29SEP25 41.00 P 0.00 0.00 0.00 3.42 +0.26 53 0 2 0
29SEP25 42.00 P 0.00 0.00 0.00 3.78 +0.27 53 0 1 0
29SEP25 43.00 P 0.00 0.00 0.00 4.21 +0.32 53 0 3 0
29SEP25 44.00 P 0.00 0.00 0.00 4.64 +0.32 53 0 80 0
29SEP25 45.00 P 0.00 0.00 0.00 5.08 +0.33 53 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 5.55 +0.36 53 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 6.06 +0.37 53 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 6.58 +0.38 53 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 7.09 +0.38 53 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 7.66 +0.43 53 0 20 0
29SEP25 52.50 P 0.00 0.00 0.00 9.14 +0.44 53 0 100 0
29SEP25 55.00 P 0.00 0.00 0.00 10.74 +0.48 53 0 50 0
29SEP25 57.50 P 0.00 0.00 0.00 12.42 +0.49 53 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 14.23 +0.52 53 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 16.09 +0.54 53 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 18.07 +0.57 53 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 20.07 +0.57 53 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 22.17 +0.58 53 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 24.30 +0.59 53 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 26.49 +0.60 53 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 28.72 +0.60 53 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 30.97 +0.61 53 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 33.28 +0.62 53 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.50 +0.07 53 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.62 +0.09 53 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.74 +0.09 53 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.89 +0.11 53 0 4 0
30DEC25 29.00 P 0.00 0.00 0.00 1.06 +0.13 53 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 1.23 +0.13 53 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 1.43 +0.16 53 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 1.66 +0.17 53 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 1.89 +0.17 53 0 4 0
30DEC25 34.00 P 0.00 0.00 0.00 2.15 +0.20 53 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 2.44 +0.22 53 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 2.74 +0.23 53 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 3.04 +0.24 53 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 3.40 +0.28 53 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 3.76 +0.28 53 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 4.13 +0.28 53 0 5 0
30DEC25 41.00 P 0.00 0.00 0.00 4.52 +0.31 53 0 1 0
30DEC25 42.00 P 0.00 0.00 0.00 4.97 +0.34 53 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 5.41 +0.34 53 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 5.85 +0.34 53 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 6.32 +0.37 53 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 6.84 +0.40 53 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.36 +0.41 53 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 7.88 +0.41 53 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 8.41 +0.41 53 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 8.99 +0.46 53 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 10.49 +0.47 53 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 12.06 +0.51 53 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 13.75 +0.52 53 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 15.47 +0.54 53 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 17.33 +0.56 53 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 19.21 +0.57 53 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 21.18 +0.59 53 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 23.20 +0.60 53 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 25.24 +0.60 53 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 27.38 +0.61 53 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 29.53 +0.62 53 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 31.71 +0.63 53 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 33.95 +0.62 53 0 11 0
30MAR26 39.00 P 0.00 0.00 0.00 4.29 +0.29 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 4.67 +0.30 51 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.11 +0.34 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.56 +0.35 51 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 6.00 +0.35 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.45 +0.36 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.95 +0.41 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.47 +0.41 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.99 +0.41 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.52 +0.42 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.05 +0.42 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.60 +0.49 50 0 21 0
30MAR26 52.50 P 0.00 0.00 0.00 11.18 +0.52 51 0 20 0
30MAR26 55.00 P 0.00 0.00 0.00 12.85 +0.56 51 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 14.37 +0.53 51 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.08 +0.54 51 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.90 +0.57 51 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.78 +0.58 51 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.68 +0.59 51 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.69 +0.61 51 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.73 +0.62 51 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.78 +0.62 51 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.93 +0.63 51 0 0 0
TOTAL PUT 171 10,185 0
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$ 5.06
28MAR25 2.80 C 0.00 0.00 0.00 2.27 -0.06 107 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 2.17 -0.06 101 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 2.07 -0.06 94 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.97 -0.06 88 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.87 -0.06 82 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.77 -0.06 76 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.67 -0.06 70 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.57 -0.06 65 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.47 -0.06 59 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.37 -0.06 54 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.27 -0.06 49 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.17 -0.06 44 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.07 -0.06 39 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 0.97 -0.06 34 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.87 -0.06 28 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.77 -0.06 22 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.67 -0.06 0 0 123 0
28MAR25 4.50 C 0.00 0.00 0.00 0.57 -0.07 0 0 31 0
28MAR25 4.60 C 0.48 0.48 0.48 0.48 -0.06 27 6 50 -6
28MAR25 4.70 C 0.00 0.00 0.00 0.40 -0.04 31 0 29 0
28MAR25 4.80 C 0.00 0.00 0.00 0.31 -0.05 28 0 200 0
28MAR25 4.90 C 0.00 0.00 0.00 0.23 -0.05 26 0 854 0
28MAR25 5.00 C 0.00 0.00 0.00 0.18 -0.03 29 0 521 0
28MAR25 5.25 C 0.00 0.00 0.00 0.06 -0.03 26 0 2,052 0
28MAR25 5.50 C 0.02 0.02 0.02 0.02 -0.02 28 30 1,401 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 411 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 310 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 350 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,010 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 63 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 90 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 315 0
29APR25 4.10 C 0.00 0.00 0.00 0.99 -0.06 30 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.89 -0.06 26 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.79 -0.06 23 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.70 -0.06 25 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.61 -0.06 25 0 40 0
29APR25 4.60 C 0.00 0.00 0.00 0.52 -0.06 24 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 0.44 -0.05 25 0 117 0
29APR25 4.80 C 0.00 0.00 0.00 0.36 -0.05 24 0 315 0
29APR25 4.90 C 0.00 0.00 0.00 0.30 -0.04 25 0 187 0
29APR25 5.00 C 0.00 0.00 0.00 0.24 -0.05 25 0 340 0
29APR25 5.25 C 0.15 0.15 0.15 0.13 -0.03 25 100 614 -100
29APR25 5.50 C 0.00 0.00 0.00 0.06 -0.03 25 0 1,033 0
29APR25 5.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 10 0
29APR25 6.00 C 0.03 0.03 0.03 0.01 -0.01 25 150 2,020 +133
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29MAY25 4.10 C 0.00 0.00 0.00 1.00 -0.06 21 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.91 -0.06 25 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.81 -0.07 22 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.72 -0.07 22 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.64 -0.06 24 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.56 -0.06 24 0 90 0
29MAY25 4.70 C 0.00 0.00 0.00 0.49 -0.05 25 0 100 0
29MAY25 4.80 C 0.00 0.00 0.00 0.40 -0.06 23 0 20 0
29MAY25 4.90 C 0.00 0.00 0.00 0.35 -0.04 24 0 760 0
29MAY25 5.00 C 0.34 0.34 0.34 0.29 -0.05 24 2 2,020 0
29MAY25 5.25 C 0.00 0.00 0.00 0.18 -0.03 25 0 1,579 0
29MAY25 5.50 C 0.00 0.00 0.00 0.10 -0.03 24 0 90 0
29MAY25 5.75 C 0.00 0.00 0.00 0.05 -0.03 24 0 28 0
29MAY25 6.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 60 0
29MAY25 6.25 C 0.00 0.00 0.00 0.02 0.00 27 0 15 0
29MAY25 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.90 -0.06 41 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.80 -0.06 37 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.70 -0.06 33 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.60 -0.06 27 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.40 -0.06 0 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.21 -0.06 27 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.11 -0.06 24 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.02 -0.06 26 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.92 -0.06 23 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.83 -0.06 24 0 2 0
27JUN25 4.40 C 0.00 0.00 0.00 0.74 -0.06 23 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.66 -0.06 24 0 40 0
27JUN25 4.60 C 0.00 0.00 0.00 0.58 -0.06 24 0 225 0
27JUN25 4.70 C 0.00 0.00 0.00 0.52 -0.06 26 0 15 0
27JUN25 4.80 C 0.00 0.00 0.00 0.45 -0.05 26 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.39 -0.04 26 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.33 -0.04 26 0 1,509 0
27JUN25 5.25 C 0.24 0.24 0.24 0.21 -0.04 25 2 600 0
27JUN25 5.50 C 0.17 0.17 0.17 0.13 -0.03 25 150 262 +150
27JUN25 5.75 C 0.00 0.00 0.00 0.07 -0.02 25 0 134 0
27JUN25 6.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 34 0
27JUN25 6.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 17 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 1,000 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 17 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.90 -0.06 36 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 1.80 -0.06 33 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.70 -0.06 29 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.60 -0.06 25 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.40 -0.06 0 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.31 -0.06 26 0 10 0
29SEP25 3.90 C 0.00 0.00 0.00 1.21 -0.06 24 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.12 -0.06 25 0 1 0
29SEP25 4.10 C 0.00 0.00 0.00 1.03 -0.06 25 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.94 -0.06 25 0 125 0
29SEP25 4.30 C 0.00 0.00 0.00 0.85 -0.06 24 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.77 -0.06 25 0 50 0
29SEP25 4.50 C 0.00 0.00 0.00 0.69 -0.06 24 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.62 -0.06 25 0 0 0
29SEP25 4.70 C 0.55 0.55 0.55 0.55 -0.06 24 6 41 +6
29SEP25 4.80 C 0.00 0.00 0.00 0.49 -0.05 25 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.43 -0.06 24 0 5 0
29SEP25 5.00 C 0.00 0.00 0.00 0.38 -0.05 24 0 960 0
29SEP25 5.25 C 0.00 0.00 0.00 0.27 -0.05 24 0 985 0
29SEP25 5.50 C 0.00 0.00 0.00 0.19 -0.04 25 0 95 0
29SEP25 5.75 C 0.00 0.00 0.00 0.13 -0.03 24 0 112 0
29SEP25 6.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 146 0
29SEP25 6.25 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 99 0
29SEP25 6.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 59 0
30DEC25 4.10 C 0.00 0.00 0.00 1.05 -0.06 25 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.97 -0.06 25 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.89 -0.06 25 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.81 -0.07 24 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.74 -0.07 24 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.68 -0.06 25 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.62 -0.06 25 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.56 -0.06 24 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.51 -0.06 25 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.46 -0.06 24 0 1 0
30DEC25 5.25 C 0.00 0.00 0.00 0.36 -0.05 25 0 109 0
30DEC25 5.50 C 0.00 0.00 0.00 0.27 -0.05 24 0 135 0
30DEC25 5.75 C 0.00 0.00 0.00 0.20 -0.05 24 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.15 -0.04 24 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.11 -0.03 24 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.09 -0.06 25 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.01 -0.07 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.94 -0.07 24 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.87 -0.07 24 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.81 -0.07 24 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.75 -0.07 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.69 -0.07 24 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.64 -0.07 24 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.59 -0.06 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.54 -0.07 24 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.44 -0.06 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.35 -0.05 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.28 -0.05 25 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.21 -0.05 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.17 -0.04 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.10 -0.03 24 0 138 0
30MAR26 7.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
TOTAL CALL 446 24,444 +183
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 112 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 94 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 82 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 61 0 100 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 210 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 130 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 75 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 172 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 151 0
28MAR25 4.70 P 0.00 0.00 0.00 0.02 0.00 27 0 400 0
28MAR25 4.80 P 0.03 0.03 0.03 0.03 0.00 25 10 1,097 +10
28MAR25 4.90 P 0.04 0.04 0.04 0.06 +0.01 26 20 1,420 +10
28MAR25 5.00 P 0.09 0.09 0.09 0.09 +0.01 25 10 1,792 +10
28MAR25 5.25 P 0.00 0.00 0.00 0.24 +0.02 26 0 1,809 0
28MAR25 5.50 P 0.00 0.00 0.00 0.46 +0.06 31 0 283 0
28MAR25 5.75 P 0.00 0.00 0.00 0.70 +0.06 37 0 15 0
28MAR25 6.00 P 0.00 0.00 0.00 0.94 +0.06 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.69 +0.06 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.19 +0.06 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.69 +0.06 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.94 +0.06 0 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29APR25 4.50 P 0.00 0.00 0.00 0.02 0.00 24 0 35 0
29APR25 4.60 P 0.00 0.00 0.00 0.03 0.00 23 0 22 0
29APR25 4.70 P 0.00 0.00 0.00 0.05 0.00 24 0 100 0
29APR25 4.80 P 0.00 0.00 0.00 0.07 0.00 23 0 200 0
29APR25 4.90 P 0.00 0.00 0.00 0.10 0.00 23 0 609 0
29APR25 5.00 P 0.13 0.14 0.13 0.14 +0.01 23 100 1,041 +50
29APR25 5.25 P 0.00 0.00 0.00 0.29 +0.02 25 0 1,060 0
29APR25 5.50 P 0.00 0.00 0.00 0.49 +0.04 27 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.71 +0.05 29 0 135 0
29APR25 6.00 P 0.00 0.00 0.00 0.94 +0.06 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.69 +0.06 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.19 +0.06 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.69 +0.06 0 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.04 0.00 24 0 107 0
29MAY25 4.60 P 0.00 0.00 0.00 0.06 +0.01 24 0 31 0
29MAY25 4.70 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.10 0.00 23 0 62 0
29MAY25 4.90 P 0.00 0.00 0.00 0.14 +0.01 23 0 791 0
29MAY25 5.00 P 0.17 0.18 0.17 0.18 +0.01 23 607 2,300 +532
29MAY25 5.25 P 0.32 0.32 0.32 0.31 0.00 23 5 1,385 +5
29MAY25 5.50 P 0.00 0.00 0.00 0.51 +0.03 25 0 49 0
29MAY25 5.75 P 0.00 0.00 0.00 0.72 +0.04 26 0 143 0
29MAY25 6.00 P 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.69 +0.06 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.19 +0.06 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
27JUN25 4.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 205 0
27JUN25 4.10 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.04 0.00 25 0 23 0
27JUN25 4.30 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.08 +0.02 26 0 17 0
27JUN25 4.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.12 0.00 24 0 63 0
27JUN25 4.70 P 0.00 0.00 0.00 0.16 +0.01 24 0 17 0
27JUN25 4.80 P 0.00 0.00 0.00 0.20 +0.02 24 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.24 +0.01 24 0 50 0
27JUN25 5.00 P 0.00 0.00 0.00 0.29 +0.02 23 0 345 0
27JUN25 5.25 P 0.00 0.00 0.00 0.44 +0.02 23 0 144 0
27JUN25 5.50 P 0.00 0.00 0.00 0.63 +0.04 23 0 116 0
27JUN25 5.75 P 0.00 0.00 0.00 0.84 +0.03 22 0 43 0
27JUN25 6.00 P 0.00 0.00 0.00 1.08 +0.05 25 0 40 0
27JUN25 6.25 P 0.00 0.00 0.00 1.31 +0.05 24 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.55 +0.06 24 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.04 +0.06 25 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.29 +0.06 31 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.53 +0.06 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.78 +0.06 26 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.03 +0.06 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 27 0 100 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 300 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP25 3.70 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.03 0.00 25 0 2 0
29SEP25 3.90 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.05 0.00 25 0 203 0
29SEP25 4.10 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.08 0.00 24 0 2 0
29SEP25 4.30 P 0.00 0.00 0.00 0.11 0.00 25 0 12 0
29SEP25 4.40 P 0.00 0.00 0.00 0.13 0.00 24 0 100 0
29SEP25 4.50 P 0.00 0.00 0.00 0.16 0.00 24 0 10 0
29SEP25 4.60 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.23 0.00 24 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.38 +0.01 24 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.53 +0.02 24 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.70 +0.02 24 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.90 +0.03 24 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.11 +0.04 24 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.33 +0.04 24 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.57 +0.05 25 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.80 +0.05 23 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.04 +0.05 21 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.29 +0.06 26 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.78 +0.06 24 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.03 +0.06 30 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 0.12 -0.01 24 0 150 0
30DEC25 4.30 P 0.00 0.00 0.00 0.15 0.00 25 0 308 0
30DEC25 4.40 P 0.00 0.00 0.00 0.18 0.00 25 0 10 0
30DEC25 4.50 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.25 0.00 25 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.29 0.00 25 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.33 0.00 24 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.38 0.00 24 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.43 0.00 24 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.58 +0.01 24 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.75 +0.02 24 0 10 0
30DEC25 5.75 P 0.00 0.00 0.00 0.94 +0.03 25 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.14 +0.03 24 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.36 +0.04 25 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.58 +0.04 24 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.81 +0.04 24 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.05 +0.05 24 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.29 +0.05 23 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.54 +0.06 26 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.78 +0.06 21 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.21 -0.01 24 0 10 0
30MAR26 4.50 P 0.00 0.00 0.00 0.25 -0.01 24 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.29 0.00 25 0 0 0
30MAR26 4.70 P 0.37 0.37 0.37 0.33 0.00 24 2 2 +2
30MAR26 4.80 P 0.00 0.00 0.00 0.38 0.00 25 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.42 -0.01 24 0 4 0
30MAR26 5.00 P 0.00 0.00 0.00 0.48 0.00 25 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.62 0.00 24 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.79 +0.02 25 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.97 +0.02 25 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.16 +0.02 24 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.37 +0.03 24 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.60 +0.04 25 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.82 +0.04 24 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.06 +0.05 25 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.30 +0.05 25 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.54 +0.05 25 0 0 0
TOTAL PUT 754 18,796 +619
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$ 8.11
28MAR25 5.25 C 0.00 0.00 0.00 2.87 +0.19 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.62 +0.19 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 2.37 +0.19 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 2.12 +0.19 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 1.87 +0.18 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.63 +0.19 44 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 1.38 +0.19 37 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 1.13 +0.19 30 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.90 +0.19 34 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.66 +0.16 28 0 0 0
28MAR25 7.75 C 0.45 0.45 0.45 0.46 +0.14 29 13 17 -13
28MAR25 8.00 C 0.30 0.30 0.29 0.29 +0.11 28 16 695 +3
28MAR25 8.25 C 0.10 0.18 0.10 0.17 +0.08 28 65 938 +28
28MAR25 8.50 C 0.09 0.09 0.09 0.09 +0.04 28 86 1,497 -76
28MAR25 8.75 C 0.05 0.06 0.05 0.05 +0.02 30 230 1,004 +200
28MAR25 9.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 538 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 82 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 159 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 494 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 254 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 71 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 23 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 99 0 11 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.39 +0.19 0 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.15 +0.19 37 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 1.90 +0.19 31 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.65 +0.19 25 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.41 +0.19 27 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 1.18 +0.18 28 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.96 +0.17 28 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.75 +0.15 27 0 6 0
29APR25 7.75 C 0.00 0.00 0.00 0.57 +0.13 27 0 16 0
29APR25 8.00 C 0.00 0.00 0.00 0.42 +0.13 27 0 55 0
29APR25 8.25 C 0.00 0.00 0.00 0.31 +0.11 28 0 200 0
29APR25 8.50 C 0.00 0.00 0.00 0.21 +0.08 28 0 110 0
29APR25 8.75 C 0.00 0.00 0.00 0.14 +0.06 28 0 556 0
29APR25 9.00 C 0.00 0.00 0.00 0.10 +0.05 29 0 670 0
29APR25 9.25 C 0.00 0.00 0.00 0.06 +0.03 28 0 106 0
29APR25 9.50 C 0.05 0.05 0.04 0.04 +0.02 29 169 266 +59
29APR25 9.75 C 0.00 0.00 0.00 0.03 +0.02 31 0 99 0
29APR25 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR25 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29APR25 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.41 +0.19 0 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.17 +0.19 30 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 1.93 +0.19 30 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.69 +0.19 29 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.46 +0.18 29 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.24 +0.17 28 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 1.03 +0.16 28 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.84 +0.13 28 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.67 +0.13 28 0 41 0
29MAY25 8.00 C 0.00 0.00 0.00 0.52 +0.10 27 0 15 0
29MAY25 8.25 C 0.00 0.00 0.00 0.40 +0.09 27 0 268 0
29MAY25 8.50 C 0.00 0.00 0.00 0.30 +0.07 27 0 270 0
29MAY25 8.75 C 0.23 0.23 0.23 0.23 +0.06 28 10 977 +10
29MAY25 9.00 C 0.00 0.00 0.00 0.17 +0.05 28 0 1,315 0
29MAY25 9.25 C 0.00 0.00 0.00 0.12 +0.04 28 0 366 0
29MAY25 9.50 C 0.00 0.00 0.00 0.09 +0.03 29 0 3 0
29MAY25 9.75 C 0.00 0.00 0.00 0.06 +0.03 29 0 5 0
29MAY25 10.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 5 0
29MAY25 10.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 2.93 +0.19 36 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.68 +0.19 29 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.44 +0.19 31 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.20 +0.19 31 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 1.96 +0.18 29 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.73 +0.17 29 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.52 +0.18 30 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.31 +0.20 30 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.09 +0.15 28 0 520 0
27JUN25 7.50 C 0.00 0.00 0.00 0.92 +0.14 28 0 520 0
27JUN25 7.75 C 0.00 0.00 0.00 0.76 +0.12 28 0 20 0
27JUN25 8.00 C 0.00 0.00 0.00 0.63 +0.12 29 0 105 0
27JUN25 8.25 C 0.00 0.00 0.00 0.51 +0.10 29 0 60 0
27JUN25 8.50 C 0.00 0.00 0.00 0.41 +0.09 29 0 48 0
27JUN25 8.75 C 0.00 0.00 0.00 0.32 +0.07 29 0 75 0
27JUN25 9.00 C 0.00 0.00 0.00 0.25 +0.06 29 0 96 0
27JUN25 9.25 C 0.00 0.00 0.00 0.20 +0.06 30 0 45 0
27JUN25 9.50 C 0.00 0.00 0.00 0.15 +0.04 29 0 200 0
27JUN25 9.75 C 0.00 0.00 0.00 0.11 +0.03 29 0 1 0
27JUN25 10.00 C 0.00 0.00 0.00 0.09 +0.03 30 0 9 0
27JUN25 10.50 C 0.00 0.00 0.00 0.05 +0.02 30 0 2 0
27JUN25 11.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.45 +0.19 30 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.21 +0.18 29 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 1.99 +0.18 30 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 1.77 +0.17 30 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.57 +0.17 30 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.37 +0.15 29 0 2 0
29SEP25 7.25 C 0.00 0.00 0.00 1.20 +0.15 30 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 1.04 +0.14 30 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.89 +0.12 30 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.77 +0.12 30 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.65 +0.12 30 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.54 +0.10 29 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.45 +0.08 29 0 30 0
29SEP25 9.00 C 0.00 0.00 0.00 0.38 +0.06 29 0 50 0
29SEP25 9.25 C 0.00 0.00 0.00 0.32 +0.05 30 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.27 +0.05 30 0 30 0
29SEP25 9.75 C 0.00 0.00 0.00 0.23 +0.05 30 0 135 0
29SEP25 10.00 C 0.00 0.00 0.00 0.18 +0.04 30 0 100 0
29SEP25 10.50 C 0.00 0.00 0.00 0.12 +0.03 29 0 120 0
29SEP25 11.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 48 0
29SEP25 11.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 30 0
29SEP25 12.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP25 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.47 +0.18 30 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.24 +0.17 29 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.03 +0.16 29 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.83 +0.16 29 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.65 +0.15 30 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.47 +0.14 29 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 1.32 +0.14 30 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.17 +0.12 30 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.04 +0.12 30 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.89 +0.08 29 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.80 +0.09 29 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 0.71 +0.09 30 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.62 +0.08 30 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.52 +0.06 29 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.47 +0.07 30 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.41 +0.06 30 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.35 +0.05 29 0 15 0
30DEC25 10.00 C 0.31 0.31 0.31 0.30 +0.04 29 20 22 +20
30DEC25 10.50 C 0.00 0.00 0.00 0.23 +0.04 30 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.51 +0.17 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.31 +0.17 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.11 +0.16 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.93 +0.15 29 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.76 +0.15 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.60 +0.14 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.45 +0.13 29 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.31 +0.12 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.19 +0.12 30 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.07 +0.11 30 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 0.96 +0.11 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.86 +0.10 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.77 +0.09 29 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.68 +0.08 29 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.61 +0.08 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.54 +0.07 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.48 +0.06 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.43 +0.06 30 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.33 +0.05 29 0 0 0
TOTAL CALL 609 13,566 +231
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 72 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 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 28 0
28MAR25 7.25 P 0.00 0.00 0.00 0.02 -0.01 33 0 173 0
28MAR25 7.50 P 0.03 0.04 0.03 0.04 -0.02 30 96 231 -55
28MAR25 7.75 P 0.13 0.13 0.07 0.08 -0.05 28 87 279 -20
28MAR25 8.00 P 0.27 0.27 0.14 0.16 -0.10 28 49 1,199 -11
28MAR25 8.25 P 0.29 0.29 0.29 0.30 -0.11 29 16 787 0
28MAR25 8.50 P 0.00 0.00 0.00 0.47 -0.15 29 0 923 0
28MAR25 8.75 P 0.00 0.00 0.00 0.68 -0.16 31 0 622 0
28MAR25 9.00 P 0.00 0.00 0.00 0.90 -0.18 30 0 414 0
28MAR25 9.25 P 0.00 0.00 0.00 1.14 -0.19 0 0 30 0
28MAR25 9.50 P 0.00 0.00 0.00 1.39 -0.19 0 0 100 0
28MAR25 9.75 P 0.00 0.00 0.00 1.64 -0.19 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 1.89 -0.19 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 2.39 -0.19 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.89 -0.19 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.39 -0.19 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.89 -0.19 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.39 -0.19 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 4.89 -0.19 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 5.39 -0.19 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 5.89 -0.19 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 6.39 -0.19 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.89 -0.19 0 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 40 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 31 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.04 0.00 30 0 70 0
29APR25 7.25 P 0.07 0.07 0.06 0.06 -0.01 28 11 68 +1
29APR25 7.50 P 0.00 0.00 0.00 0.11 -0.02 28 0 112 0
29APR25 7.75 P 0.23 0.23 0.16 0.18 -0.04 28 37 120 +16
29APR25 8.00 P 0.30 0.30 0.30 0.28 -0.06 28 16 174 0
29APR25 8.25 P 0.39 0.39 0.39 0.41 -0.09 28 16 76 +16
29APR25 8.50 P 0.56 0.56 0.56 0.56 -0.13 28 16 77 +14
29APR25 8.75 P 0.00 0.00 0.00 0.74 -0.13 28 0 455 0
29APR25 9.00 P 0.00 0.00 0.00 0.95 -0.14 29 0 371 0
29APR25 9.25 P 0.00 0.00 0.00 1.17 -0.16 29 0 2 0
29APR25 9.50 P 0.00 0.00 0.00 1.40 -0.18 29 0 184 0
29APR25 9.75 P 0.00 0.00 0.00 1.64 -0.19 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 1.89 -0.19 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.39 -0.19 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 2.89 -0.19 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 3.39 -0.19 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 3.89 -0.19 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 4.39 -0.19 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 4.89 -0.19 0 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 36 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 0.01 0.00 29 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 80 0
29MAY25 7.25 P 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.17 -0.05 28 0 57 0
29MAY25 7.75 P 0.00 0.00 0.00 0.25 -0.07 28 0 50 0
29MAY25 8.00 P 0.00 0.00 0.00 0.36 -0.07 28 0 36 0
29MAY25 8.25 P 0.48 0.48 0.48 0.49 -0.10 28 50 300 +50
29MAY25 8.50 P 0.00 0.00 0.00 0.64 -0.12 28 0 268 0
29MAY25 8.75 P 0.00 0.00 0.00 0.82 -0.11 29 0 950 0
29MAY25 9.00 P 0.00 0.00 0.00 0.99 -0.15 28 0 1,300 0
29MAY25 9.25 P 0.00 0.00 0.00 1.20 -0.16 28 0 350 0
29MAY25 9.50 P 0.00 0.00 0.00 1.42 -0.17 28 0 32 0
29MAY25 9.75 P 0.00 0.00 0.00 1.65 -0.18 28 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.89 -0.19 0 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.39 -0.19 0 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.89 -0.19 0 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 3.39 -0.19 0 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 3.89 -0.19 0 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 4.39 -0.19 0 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.08 -0.02 30 0 10 0
27JUN25 7.00 P 0.00 0.00 0.00 0.12 -0.03 30 0 10 0
27JUN25 7.25 P 0.00 0.00 0.00 0.18 -0.04 30 0 713 0
27JUN25 7.50 P 0.00 0.00 0.00 0.25 -0.05 30 0 652 0
27JUN25 7.75 P 0.35 0.35 0.35 0.35 -0.06 31 4 4 +4
27JUN25 8.00 P 0.00 0.00 0.00 0.46 -0.08 31 0 11 0
27JUN25 8.25 P 0.00 0.00 0.00 0.59 -0.09 31 0 119 0
27JUN25 8.50 P 0.00 0.00 0.00 0.74 -0.11 31 0 20 0
27JUN25 8.75 P 0.00 0.00 0.00 0.91 -0.09 31 0 10 0
27JUN25 9.00 P 0.00 0.00 0.00 1.06 -0.14 30 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 1.26 -0.14 30 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.47 -0.15 30 0 6 0
27JUN25 9.75 P 0.00 0.00 0.00 1.69 -0.16 30 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 1.91 -0.18 29 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 2.39 -0.19 0 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 2.89 -0.19 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.39 -0.19 0 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 3.89 -0.19 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.39 -0.19 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 4.89 -0.19 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.39 -0.19 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 5.89 -0.19 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.39 -0.19 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 6.89 -0.19 0 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 15 0
29SEP25 6.25 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.15 -0.03 30 0 15 0
29SEP25 6.75 P 0.00 0.00 0.00 0.21 -0.04 30 0 63 0
29SEP25 7.00 P 0.00 0.00 0.00 0.29 -0.04 30 0 3 0
29SEP25 7.25 P 0.00 0.00 0.00 0.37 -0.05 30 0 77 0
29SEP25 7.50 P 0.00 0.00 0.00 0.47 -0.07 30 0 85 0
29SEP25 7.75 P 0.00 0.00 0.00 0.59 -0.07 31 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.72 -0.06 31 0 6 0
29SEP25 8.25 P 0.00 0.00 0.00 0.84 -0.09 30 0 5 0
29SEP25 8.50 P 0.00 0.00 0.00 0.99 -0.10 30 0 3 0
29SEP25 8.75 P 0.00 0.00 0.00 1.16 -0.11 30 0 117 0
29SEP25 9.00 P 0.00 0.00 0.00 1.33 -0.13 30 0 61 0
29SEP25 9.25 P 0.00 0.00 0.00 1.52 -0.13 30 0 260 0
29SEP25 9.50 P 0.00 0.00 0.00 1.72 -0.14 30 0 122 0
29SEP25 9.75 P 0.00 0.00 0.00 1.92 -0.15 30 0 23 0
29SEP25 10.00 P 0.00 0.00 0.00 2.13 -0.16 30 0 235 0
29SEP25 10.50 P 0.00 0.00 0.00 2.57 -0.17 29 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 3.03 -0.17 30 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.50 -0.18 29 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 3.98 -0.18 29 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.47 -0.18 31 0 15 0
29SEP25 13.00 P 0.00 0.00 0.00 4.95 -0.19 27 0 15 0
29SEP25 13.50 P 0.00 0.00 0.00 5.45 -0.18 33 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 5.94 -0.18 32 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.43 -0.19 31 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 6.92 -0.19 0 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.22 -0.03 29 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.29 -0.04 30 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.37 -0.04 30 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.46 -0.05 30 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.56 -0.07 30 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.69 -0.06 30 0 0 0
30DEC25 8.00 P 0.90 0.90 0.90 0.82 -0.07 30 10 90 +10
30DEC25 8.25 P 0.00 0.00 0.00 0.94 -0.09 29 0 20 0
30DEC25 8.50 P 0.00 0.00 0.00 1.09 -0.10 29 0 81 0
30DEC25 8.75 P 0.00 0.00 0.00 1.25 -0.11 29 0 120 0
30DEC25 9.00 P 0.00 0.00 0.00 1.42 -0.12 29 0 40 0
30DEC25 9.25 P 0.00 0.00 0.00 1.60 -0.13 29 0 120 0
30DEC25 9.50 P 0.00 0.00 0.00 1.79 -0.14 29 0 2 0
30DEC25 9.75 P 0.00 0.00 0.00 1.99 -0.14 29 0 50 0
30DEC25 10.00 P 0.00 0.00 0.00 2.19 -0.15 29 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.62 -0.16 29 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.07 -0.16 30 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.53 -0.17 30 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.00 -0.18 29 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.48 -0.18 30 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.96 -0.18 29 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.45 -0.18 29 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.94 -0.18 29 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.43 -0.19 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.22 -0.03 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.28 -0.04 29 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.36 -0.04 29 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.44 -0.05 29 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.54 -0.05 30 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.64 -0.07 29 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.76 -0.07 29 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.89 -0.08 30 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.03 -0.09 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.17 -0.10 29 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.33 -0.11 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.50 -0.12 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.68 -0.12 30 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.86 -0.13 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.05 -0.14 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.25 -0.14 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.67 -0.15 30 0 0 0
TOTAL PUT 408 13,146 +25
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$ 1.20
28MAR25 0.15 C 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
28MAR25 0.30 C 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
28MAR25 0.45 C 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
28MAR25 0.65 C 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
28MAR25 0.70 C 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
28MAR25 0.75 C 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
28MAR25 0.80 C 0.00 0.00 0.00 0.40 +0.01 0 0 400 0
28MAR25 0.85 C 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
28MAR25 0.90 C 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
28MAR25 0.95 C 0.00 0.00 0.00 0.26 +0.01 73 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.21 +0.01 60 0 10 0
28MAR25 1.05 C 0.00 0.00 0.00 0.17 +0.01 63 0 16 0
28MAR25 1.10 C 0.00 0.00 0.00 0.13 0.00 60 0 7 0
28MAR25 1.15 C 0.00 0.00 0.00 0.10 0.00 62 0 105 0
28MAR25 1.20 C 0.00 0.00 0.00 0.07 0.00 59 0 121 0
28MAR25 1.25 C 0.07 0.07 0.07 0.05 0.00 60 8 151 +8
28MAR25 1.30 C 0.04 0.04 0.04 0.04 0.00 66 19 426 +19
28MAR25 1.35 C 0.04 0.04 0.04 0.03 0.00 68 6 112 +6
28MAR25 1.40 C 0.00 0.00 0.00 0.02 0.00 68 0 51 0
28MAR25 1.45 C 0.00 0.00 0.00 0.01 0.00 62 0 38 0
28MAR25 1.50 C 0.00 0.00 0.00 0.01 0.00 70 0 104 0
28MAR25 1.55 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
28MAR25 1.60 C 0.00 0.00 0.00 0.01 0.00 84 0 121 0
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 97 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 0.00 108 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.01 0.00 176 0 4 0
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 0.01 0.00 189 0 6 0
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29APR25 0.60 C 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
29APR25 0.65 C 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
29APR25 0.70 C 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
29APR25 0.75 C 0.00 0.00 0.00 0.46 +0.01 75 0 0 0
29APR25 0.80 C 0.00 0.00 0.00 0.41 +0.01 66 0 0 0
29APR25 0.85 C 0.00 0.00 0.00 0.36 +0.01 57 0 0 0
29APR25 0.90 C 0.00 0.00 0.00 0.32 +0.01 65 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.27 0.00 55 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.24 +0.02 64 0 0 0
29APR25 1.05 C 0.00 0.00 0.00 0.19 0.00 53 0 0 0
29APR25 1.10 C 0.00 0.00 0.00 0.16 0.00 56 0 15 0
29APR25 1.15 C 0.00 0.00 0.00 0.13 0.00 55 0 76 0
29APR25 1.20 C 0.12 0.12 0.12 0.11 0.00 58 30 226 +30
29APR25 1.25 C 0.00 0.00 0.00 0.09 0.00 59 0 15 0
29APR25 1.30 C 0.00 0.00 0.00 0.07 0.00 58 0 190 0
29APR25 1.35 C 0.07 0.07 0.07 0.06 0.00 61 1 30 0
29APR25 1.40 C 0.00 0.00 0.00 0.05 0.00 62 0 60 0
29APR25 1.45 C 0.00 0.00 0.00 0.04 0.00 62 0 30 0
29APR25 1.50 C 0.00 0.00 0.00 0.03 0.00 61 0 4 0
29APR25 1.55 C 0.00 0.00 0.00 0.02 0.00 58 0 6 0
29APR25 1.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 1.65 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 1.70 C 0.00 0.00 0.00 0.01 0.00 60 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 0.51 +0.01 62 0 0 0
29MAY25 0.75 C 0.00 0.00 0.00 0.46 +0.01 54 0 0 0
29MAY25 0.80 C 0.00 0.00 0.00 0.41 +0.01 47 0 0 0
29MAY25 0.85 C 0.00 0.00 0.00 0.37 +0.01 56 0 0 0
29MAY25 0.90 C 0.00 0.00 0.00 0.33 +0.02 59 0 0 0
29MAY25 0.95 C 0.00 0.00 0.00 0.29 +0.02 58 0 0 0
29MAY25 1.00 C 0.00 0.00 0.00 0.25 +0.01 56 0 1 0
29MAY25 1.05 C 0.00 0.00 0.00 0.21 +0.01 53 0 0 0
29MAY25 1.10 C 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
29MAY25 1.15 C 0.00 0.00 0.00 0.15 +0.01 52 0 253 0
29MAY25 1.20 C 0.00 0.00 0.00 0.13 +0.01 54 0 442 0
29MAY25 1.25 C 0.00 0.00 0.00 0.11 +0.01 55 0 220 0
29MAY25 1.30 C 0.00 0.00 0.00 0.09 0.00 54 0 27 0
29MAY25 1.35 C 0.00 0.00 0.00 0.08 +0.01 57 0 9 0
29MAY25 1.40 C 0.00 0.00 0.00 0.07 +0.01 59 0 25 0
29MAY25 1.45 C 0.00 0.00 0.00 0.06 +0.01 59 0 20 0
29MAY25 1.50 C 0.00 0.00 0.00 0.05 +0.01 60 0 20 0
29MAY25 1.55 C 0.00 0.00 0.00 0.04 +0.01 59 0 0 0
29MAY25 1.60 C 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
29MAY25 1.65 C 0.00 0.00 0.00 0.02 +0.01 53 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 1.05 +0.01 0 0 0 0
27JUN25 0.20 C 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
27JUN25 0.25 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
27JUN25 0.30 C 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
27JUN25 0.35 C 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
27JUN25 0.40 C 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
27JUN25 0.45 C 0.00 0.00 0.00 0.76 +0.01 102 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 0.71 +0.01 89 0 0 0
27JUN25 0.55 C 0.00 0.00 0.00 0.66 +0.01 78 0 0 0
27JUN25 0.60 C 0.00 0.00 0.00 0.61 +0.01 68 0 0 0
27JUN25 0.65 C 0.00 0.00 0.00 0.56 +0.01 58 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 0.51 +0.01 49 0 0 0
27JUN25 0.75 C 0.00 0.00 0.00 0.46 +0.01 41 0 0 0
27JUN25 0.80 C 0.00 0.00 0.00 0.42 +0.01 56 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 0.37 +0.01 48 0 0 0
27JUN25 0.90 C 0.00 0.00 0.00 0.33 +0.01 51 0 48 0
27JUN25 0.95 C 0.00 0.00 0.00 0.29 +0.01 51 0 44 0
27JUN25 1.00 C 0.00 0.00 0.00 0.26 +0.01 54 0 6 0
27JUN25 1.05 C 0.00 0.00 0.00 0.22 0.00 51 0 0 0
27JUN25 1.10 C 0.00 0.00 0.00 0.19 0.00 51 0 0 0
27JUN25 1.15 C 0.00 0.00 0.00 0.17 +0.01 54 0 30 0
27JUN25 1.20 C 0.00 0.00 0.00 0.14 0.00 52 0 0 0
27JUN25 1.25 C 0.00 0.00 0.00 0.12 0.00 52 0 0 0
27JUN25 1.30 C 0.00 0.00 0.00 0.11 +0.01 56 0 35 0
27JUN25 1.35 C 0.00 0.00 0.00 0.09 +0.01 54 0 25 0
27JUN25 1.40 C 0.00 0.00 0.00 0.07 0.00 52 0 15 0
27JUN25 1.45 C 0.00 0.00 0.00 0.06 0.00 53 0 1 0
27JUN25 1.50 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
27JUN25 1.55 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 0.01 0.00 42 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 47 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 52 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 0.01 0.00 64 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 71 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.01 0.00 80 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 1.05 +0.01 0 0 0 0
29SEP25 0.20 C 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
29SEP25 0.25 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
29SEP25 0.30 C 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
29SEP25 0.35 C 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
29SEP25 0.40 C 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
29SEP25 0.45 C 0.00 0.00 0.00 0.76 +0.01 87 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 0.71 +0.01 76 0 0 0
29SEP25 0.55 C 0.00 0.00 0.00 0.66 +0.01 67 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 0.61 +0.01 58 0 0 0
29SEP25 0.65 C 0.00 0.00 0.00 0.56 +0.01 51 0 0 0
29SEP25 0.70 C 0.00 0.00 0.00 0.51 0.00 43 0 0 0
29SEP25 0.75 C 0.00 0.00 0.00 0.47 +0.01 53 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 0.43 +0.01 55 0 0 0
29SEP25 0.85 C 0.00 0.00 0.00 0.39 +0.01 55 0 0 0
29SEP25 0.90 C 0.00 0.00 0.00 0.35 +0.01 53 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.32 +0.01 55 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.28 0.00 52 0 0 0
29SEP25 1.05 C 0.00 0.00 0.00 0.26 +0.01 55 0 0 0
29SEP25 1.10 C 0.00 0.00 0.00 0.23 +0.01 54 0 0 0
29SEP25 1.15 C 0.00 0.00 0.00 0.20 0.00 52 0 0 0
29SEP25 1.20 C 0.00 0.00 0.00 0.18 0.00 52 0 0 0
29SEP25 1.25 C 0.00 0.00 0.00 0.16 0.00 53 0 0 0
29SEP25 1.30 C 0.00 0.00 0.00 0.15 +0.01 55 0 15 0
29SEP25 1.35 C 0.00 0.00 0.00 0.13 0.00 53 0 10 0
29SEP25 1.40 C 0.00 0.00 0.00 0.12 +0.01 55 0 0 0
29SEP25 1.45 C 0.00 0.00 0.00 0.10 0.00 52 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 0.09 0.00 53 0 1 0
29SEP25 1.55 C 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29SEP25 1.60 C 0.00 0.00 0.00 0.07 0.00 53 0 15 0
29SEP25 1.65 C 0.00 0.00 0.00 0.06 0.00 52 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 0.05 0.00 51 0 30 0
29SEP25 1.75 C 0.00 0.00 0.00 0.04 0.00 49 0 27 0
29SEP25 1.80 C 0.00 0.00 0.00 0.03 0.00 47 0 15 0
29SEP25 1.85 C 0.00 0.00 0.00 0.02 0.00 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 40 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 50 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 0.61 +0.01 51 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.56 +0.01 44 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.52 +0.01 52 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.48 +0.01 53 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.44 +0.01 52 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.40 +0.01 50 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.37 +0.01 52 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.34 +0.01 52 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.31 +0.01 52 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.28 +0.01 51 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.26 +0.01 52 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.24 +0.01 53 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.21 0.00 50 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.20 +0.01 52 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.18 +0.01 52 0 0 0
30DEC25 1.35 C 0.00 0.00 0.00 0.17 +0.01 53 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.15 +0.01 52 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.14 +0.01 52 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.13 +0.01 53 0 0 0
30DEC25 1.55 C 0.00 0.00 0.00 0.11 0.00 51 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.10 0.00 51 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.09 0.00 51 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 0.08 0.00 50 0 94 0
30DEC25 1.75 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 0.06 0.00 49 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.53 +0.01 51 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.49 +0.01 50 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.46 +0.02 52 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.42 +0.01 50 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.39 +0.01 50 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.36 +0.01 50 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.34 +0.01 52 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.31 +0.01 51 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.29 +0.01 51 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.27 +0.01 52 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.24 0.00 49 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.23 +0.01 51 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.21 +0.01 51 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.20 +0.01 52 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.18 +0.01 51 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.17 +0.01 52 0 0 0
30MAR26 1.50 C 0.00 0.00 0.00 0.15 0.00 50 0 0 0
30MAR26 1.55 C 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.13 +0.01 51 0 0 0
30MAR26 1.65 C 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
TOTAL CALL 64 3,942 +63
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 531 0 0 0
28MAR25 0.20 P 0.00 0.00 0.00 0.01 0.00 454 0 0 0
28MAR25 0.25 P 0.00 0.00 0.00 0.01 0.00 397 0 0 0
28MAR25 0.30 P 0.00 0.00 0.00 0.01 0.00 352 0 0 0
28MAR25 0.35 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
28MAR25 0.40 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
28MAR25 0.45 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
28MAR25 0.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
28MAR25 0.55 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28MAR25 0.60 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28MAR25 0.65 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 0.70 P 0.00 0.00 0.00 0.01 0.00 151 0 22 0
28MAR25 0.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 0.80 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 0.85 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 0.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 0.95 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
28MAR25 1.00 P 0.00 0.00 0.00 0.01 0.00 65 0 34 0
28MAR25 1.05 P 0.00 0.00 0.00 0.02 0.00 67 0 128 0
28MAR25 1.10 P 0.00 0.00 0.00 0.03 0.00 63 0 237 0
28MAR25 1.15 P 0.00 0.00 0.00 0.05 0.00 65 0 143 0
28MAR25 1.20 P 0.00 0.00 0.00 0.08 0.00 71 0 26 0
28MAR25 1.25 P 0.00 0.00 0.00 0.11 0.00 71 0 30 0
28MAR25 1.30 P 0.00 0.00 0.00 0.14 -0.01 68 0 20 0
28MAR25 1.35 P 0.00 0.00 0.00 0.18 -0.01 71 0 25 0
28MAR25 1.40 P 0.00 0.00 0.00 0.22 0.00 71 0 92 0
28MAR25 1.45 P 0.00 0.00 0.00 0.26 -0.01 66 0 0 0
28MAR25 1.50 P 0.00 0.00 0.00 0.31 0.00 74 0 0 0
28MAR25 1.55 P 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
28MAR25 1.60 P 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
28MAR25 1.65 P 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
29APR25 0.60 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR25 0.65 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR25 0.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR25 0.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR25 0.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 0.95 P 0.00 0.00 0.00 0.02 0.00 61 0 10 0
29APR25 1.00 P 0.00 0.00 0.00 0.03 0.00 61 0 4 0
29APR25 1.05 P 0.00 0.00 0.00 0.04 0.00 58 0 17 0
29APR25 1.10 P 0.00 0.00 0.00 0.06 0.00 60 0 87 0
29APR25 1.15 P 0.08 0.08 0.08 0.08 0.00 59 47 147 +47
29APR25 1.20 P 0.00 0.00 0.00 0.11 0.00 62 0 34 0
29APR25 1.25 P 0.00 0.00 0.00 0.14 0.00 63 0 34 0
29APR25 1.30 P 0.00 0.00 0.00 0.17 0.00 61 0 60 0
29APR25 1.35 P 0.20 0.20 0.20 0.21 0.00 64 40 80 +40
29APR25 1.40 P 0.00 0.00 0.00 0.24 -0.01 60 0 0 0
29APR25 1.45 P 0.00 0.00 0.00 0.28 -0.01 60 0 0 0
29APR25 1.50 P 0.00 0.00 0.00 0.32 -0.01 58 0 0 0
29APR25 1.55 P 0.00 0.00 0.00 0.37 0.00 64 0 0 0
29APR25 1.60 P 0.00 0.00 0.00 0.41 -0.01 59 0 0 0
29APR25 1.65 P 0.00 0.00 0.00 0.46 -0.01 63 0 0 0
29APR25 1.70 P 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
29APR25 1.75 P 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
29MAY25 0.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29MAY25 0.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29MAY25 0.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY25 0.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 0.90 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29MAY25 0.95 P 0.00 0.00 0.00 0.02 0.00 49 0 15 0
29MAY25 1.00 P 0.00 0.00 0.00 0.04 0.00 55 0 10 0
29MAY25 1.05 P 0.05 0.05 0.05 0.05 -0.01 52 20 20 0
29MAY25 1.10 P 0.07 0.07 0.07 0.07 0.00 53 10 610 +10
29MAY25 1.15 P 0.00 0.00 0.00 0.10 0.00 57 0 250 0
29MAY25 1.20 P 0.00 0.00 0.00 0.12 0.00 55 0 440 0
29MAY25 1.25 P 0.00 0.00 0.00 0.15 0.00 55 0 200 0
29MAY25 1.30 P 0.00 0.00 0.00 0.19 0.00 59 0 6 0
29MAY25 1.35 P 0.00 0.00 0.00 0.22 0.00 57 0 0 0
29MAY25 1.40 P 0.00 0.00 0.00 0.25 0.00 54 0 0 0
29MAY25 1.45 P 0.00 0.00 0.00 0.29 0.00 55 0 0 0
29MAY25 1.50 P 0.00 0.00 0.00 0.33 0.00 54 0 0 0
29MAY25 1.55 P 0.00 0.00 0.00 0.37 -0.01 53 0 0 0
29MAY25 1.60 P 0.00 0.00 0.00 0.42 0.00 57 0 0 0
29MAY25 1.65 P 0.00 0.00 0.00 0.46 -0.01 53 0 0 0
29MAY25 1.70 P 0.00 0.00 0.00 0.51 -0.01 56 0 0 0
29MAY25 1.75 P 0.00 0.00 0.00 0.56 0.00 60 0 0 0
27JUN25 0.15 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
27JUN25 0.20 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
27JUN25 0.25 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
27JUN25 0.30 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27JUN25 0.35 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27JUN25 0.40 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27JUN25 0.45 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27JUN25 0.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27JUN25 0.65 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
27JUN25 0.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27JUN25 0.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 0.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.02 0.00 53 0 16 0
27JUN25 0.90 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
27JUN25 0.95 P 0.00 0.00 0.00 0.04 -0.01 51 0 11 0
27JUN25 1.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 10 0
27JUN25 1.05 P 0.00 0.00 0.00 0.07 -0.01 50 0 5 0
27JUN25 1.10 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
27JUN25 1.15 P 0.00 0.00 0.00 0.12 0.00 52 0 1 0
27JUN25 1.20 P 0.00 0.00 0.00 0.15 0.00 52 0 1 0
27JUN25 1.25 P 0.00 0.00 0.00 0.18 0.00 52 0 0 0
27JUN25 1.30 P 0.00 0.00 0.00 0.22 0.00 55 0 8 0
27JUN25 1.35 P 0.00 0.00 0.00 0.25 0.00 53 0 0 0
27JUN25 1.40 P 0.00 0.00 0.00 0.28 -0.01 50 0 0 0
27JUN25 1.45 P 0.00 0.00 0.00 0.32 -0.01 51 0 0 0
27JUN25 1.50 P 0.00 0.00 0.00 0.36 -0.01 50 0 0 0
27JUN25 1.55 P 0.00 0.00 0.00 0.41 0.00 54 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.45 -0.01 53 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.49 -0.01 50 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.54 -0.01 53 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.58 -0.01 48 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.63 -0.01 51 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.68 -0.01 54 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.73 0.00 57 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.77 -0.01 48 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.82 -0.01 51 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.92 -0.01 56 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 1.02 0.00 62 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 1.31 -0.01 54 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 1.41 -0.01 62 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 1.51 -0.01 69 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 1.61 -0.01 74 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
29SEP25 0.15 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP25 0.20 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP25 0.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP25 0.30 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP25 0.35 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP25 0.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP25 0.45 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP25 0.50 P 0.00 0.00 0.00 0.01 0.00 73 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 59 0 0 0
29SEP25 0.65 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29SEP25 0.70 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29SEP25 0.75 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP25 0.85 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29SEP25 0.90 P 0.00 0.00 0.00 0.06 0.00 53 0 6 0
29SEP25 0.95 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
29SEP25 1.00 P 0.00 0.00 0.00 0.10 0.00 55 0 20 0
29SEP25 1.05 P 0.00 0.00 0.00 0.12 0.00 54 0 0 0
29SEP25 1.10 P 0.00 0.00 0.00 0.14 -0.01 53 0 0 0
29SEP25 1.15 P 0.00 0.00 0.00 0.17 0.00 54 0 0 0
29SEP25 1.20 P 0.00 0.00 0.00 0.20 0.00 54 0 0 0
29SEP25 1.25 P 0.00 0.00 0.00 0.23 0.00 54 0 0 0
29SEP25 1.30 P 0.00 0.00 0.00 0.26 0.00 54 0 0 0
29SEP25 1.35 P 0.00 0.00 0.00 0.29 -0.01 53 0 0 0
29SEP25 1.40 P 0.00 0.00 0.00 0.33 0.00 54 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.37 0.00 55 0 0 0
29SEP25 1.50 P 0.00 0.00 0.00 0.40 -0.01 52 0 0 0
29SEP25 1.55 P 0.00 0.00 0.00 0.44 -0.01 52 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.48 -0.01 52 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.53 0.00 55 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.57 -0.01 54 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.61 -0.01 53 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.66 0.00 55 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.70 -0.01 53 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.75 0.00 56 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.79 -0.01 53 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.84 -0.01 55 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.93 -0.01 53 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 1.03 0.00 57 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 1.12 -0.01 52 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 1.22 -0.01 56 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 1.31 -0.01 45 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 1.41 -0.01 50 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 1.51 -0.01 55 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 1.61 -0.01 59 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 1.71 -0.01 62 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 1.80 -0.01 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 54 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 51 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.10 0.00 53 0 6 0
30DEC25 1.00 P 0.00 0.00 0.00 0.12 0.00 52 0 0 0
30DEC25 1.05 P 0.00 0.00 0.00 0.14 0.00 51 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.17 0.00 53 0 48 0
30DEC25 1.15 P 0.00 0.00 0.00 0.19 0.00 51 0 0 0
30DEC25 1.20 P 0.00 0.00 0.00 0.23 +0.01 54 0 0 0
30DEC25 1.25 P 0.00 0.00 0.00 0.25 0.00 51 0 0 0
30DEC25 1.30 P 0.00 0.00 0.00 0.28 0.00 51 0 0 0
30DEC25 1.35 P 0.00 0.00 0.00 0.32 0.00 52 0 0 0
30DEC25 1.40 P 0.00 0.00 0.00 0.35 0.00 51 0 0 0
30DEC25 1.45 P 0.00 0.00 0.00 0.39 0.00 52 0 0 0
30DEC25 1.50 P 0.00 0.00 0.00 0.43 0.00 53 0 0 0
30DEC25 1.55 P 0.00 0.00 0.00 0.46 -0.01 51 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.50 -0.01 51 0 0 0
30DEC25 1.65 P 0.00 0.00 0.00 0.55 0.00 53 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.59 0.00 53 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.63 0.00 52 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.67 -0.01 51 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.71 -0.01 50 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.05 0.00 52 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 52 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
30MAR26 0.95 P 0.00 0.00 0.00 0.12 +0.01 52 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.14 0.00 52 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.16 0.00 51 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.19 0.00 52 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.21 0.00 50 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.25 +0.01 52 0 0 0
30MAR26 1.25 P 0.00 0.00 0.00 0.27 0.00 50 0 0 0
30MAR26 1.30 P 0.00 0.00 0.00 0.30 0.00 50 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.34 0.00 51 0 0 0
30MAR26 1.40 P 0.00 0.00 0.00 0.37 0.00 50 0 0 0
30MAR26 1.45 P 0.00 0.00 0.00 0.41 0.00 51 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.45 0.00 52 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.48 0.00 50 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.52 0.00 51 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.56 0.00 51 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.60 0.00 50 0 0 0
TOTAL PUT 117 3,076 +97
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$ 2.46
28MAR25 1.70 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 0.37 -0.01 41 0 2 0
28MAR25 2.20 C 0.00 0.00 0.00 0.27 -0.01 31 0 1 0
28MAR25 2.30 C 0.00 0.00 0.00 0.18 0.00 29 0 15 0
28MAR25 2.40 C 0.00 0.00 0.00 0.10 0.00 26 0 40 0
28MAR25 2.50 C 0.06 0.06 0.04 0.04 -0.01 23 235 276 +200
28MAR25 2.60 C 0.02 0.02 0.02 0.02 0.00 27 100 608 +100
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 30 0 298 0
28MAR25 2.80 C 0.01 0.01 0.01 0.01 0.00 39 2 185 +2
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 46 0 132 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 54 0 182 0
28MAR25 3.10 C 0.00 0.00 0.00 0.01 0.00 60 0 785 0
28MAR25 3.20 C 0.00 0.00 0.00 0.01 0.00 67 0 520 0
28MAR25 3.30 C 0.00 0.00 0.00 0.01 0.00 73 0 476 0
28MAR25 3.40 C 0.00 0.00 0.00 0.01 0.00 78 0 555 0
28MAR25 3.50 C 0.00 0.00 0.00 0.01 0.00 84 0 267 0
28MAR25 3.60 C 0.00 0.00 0.00 0.01 0.00 89 0 80 0
28MAR25 3.70 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR25 1.75 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29APR25 1.80 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
29APR25 1.85 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29APR25 1.90 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
29APR25 1.95 C 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
29APR25 2.00 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 0.39 0.00 36 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 0.29 0.00 28 0 45 0
29APR25 2.30 C 0.00 0.00 0.00 0.20 -0.01 24 0 55 0
29APR25 2.40 C 0.00 0.00 0.00 0.13 -0.01 23 0 120 0
29APR25 2.50 C 0.00 0.00 0.00 0.09 0.00 27 0 177 0
29APR25 2.60 C 0.00 0.00 0.00 0.05 0.00 26 0 248 0
29APR25 2.70 C 0.00 0.00 0.00 0.03 0.00 27 0 130 0
29APR25 2.80 C 0.00 0.00 0.00 0.02 0.00 29 0 43 0
29APR25 2.90 C 0.00 0.00 0.00 0.01 0.00 29 0 24 0
29APR25 3.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29APR25 3.10 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29APR25 3.20 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR25 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29MAY25 1.75 C 0.00 0.00 0.00 0.73 -0.01 38 0 0 0
29MAY25 1.80 C 0.00 0.00 0.00 0.68 -0.01 35 0 0 0
29MAY25 1.85 C 0.00 0.00 0.00 0.63 -0.01 31 0 0 0
29MAY25 1.90 C 0.00 0.00 0.00 0.58 -0.01 28 0 0 0
29MAY25 1.95 C 0.00 0.00 0.00 0.53 -0.01 25 0 0 0
29MAY25 2.00 C 0.00 0.00 0.00 0.48 -0.01 22 0 0 0
29MAY25 2.10 C 0.00 0.00 0.00 0.40 0.00 30 0 15 0
29MAY25 2.20 C 0.00 0.00 0.00 0.31 0.00 27 0 30 0
29MAY25 2.30 C 0.00 0.00 0.00 0.24 0.00 28 0 32 0
29MAY25 2.40 C 0.00 0.00 0.00 0.17 -0.01 27 0 18 0
29MAY25 2.50 C 0.00 0.00 0.00 0.12 -0.01 27 0 32 0
29MAY25 2.60 C 0.00 0.00 0.00 0.08 0.00 27 0 24 0
29MAY25 2.70 C 0.00 0.00 0.00 0.06 0.00 29 0 30 0
29MAY25 2.80 C 0.00 0.00 0.00 0.04 0.00 29 0 50 0
29MAY25 2.90 C 0.00 0.00 0.00 0.02 -0.01 27 0 2 0
29MAY25 3.00 C 0.00 0.00 0.00 0.01 0.00 26 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 33 0 15 0
29MAY25 3.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.01 0.00 39 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 0.73 -0.01 36 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 0.68 -0.01 33 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 0.63 -0.01 30 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.58 -0.01 26 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 0.53 -0.01 23 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 0.48 -0.01 19 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 0.40 0.00 30 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 0.31 0.00 27 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.24 0.00 28 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.17 -0.01 26 0 60 0
27JUN25 2.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.08 0.00 26 0 30 0
27JUN25 2.70 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.04 0.00 28 0 4 0
27JUN25 2.90 C 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
27JUN25 3.00 C 0.00 0.00 0.00 0.01 0.00 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 34 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 39 0 2 0
27JUN25 3.60 C 0.00 0.00 0.00 0.01 0.00 41 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 55 0 10 0
27JUN25 4.40 C 0.00 0.00 0.00 0.01 0.00 57 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 0.73 -0.01 32 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 0.68 -0.01 29 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 0.63 -0.01 26 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 0.58 -0.01 23 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 0.53 -0.01 20 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.11 0.00 25 0 260 0
29SEP25 2.70 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.06 0.00 25 0 3 0
29SEP25 2.90 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.03 0.00 25 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 23 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.01 0.00 25 0 7 0
29SEP25 3.40 C 0.00 0.00 0.00 0.01 0.00 27 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 39 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 0.73 -0.01 28 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 0.68 -0.01 26 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 0.63 -0.01 24 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 0.58 -0.01 21 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.54 -0.01 25 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.49 -0.02 23 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.41 -0.01 24 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.34 -0.01 24 0 20 0
30DEC25 2.30 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.19 -0.01 25 0 2 0
30DEC25 2.60 C 0.00 0.00 0.00 0.14 -0.01 24 0 1 0
30DEC25 2.70 C 0.00 0.00 0.00 0.11 -0.01 24 0 10 0
30DEC25 2.80 C 0.00 0.00 0.00 0.09 -0.01 24 0 153 0
30DEC25 2.90 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.04 -0.01 24 0 41 0
30DEC25 3.20 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 -0.01 21 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 26 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 0.73 -0.01 25 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.68 -0.01 23 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.63 -0.02 21 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.59 -0.01 24 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.55 -0.01 24 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.51 -0.01 25 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.43 -0.01 24 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.37 -0.01 24 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
TOTAL CALL 337 6,645 +302
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 76 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 65 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 24 40 602 +40
28MAR25 2.50 P 0.07 0.07 0.07 0.08 0.00 25 3 494 +3
28MAR25 2.60 P 0.00 0.00 0.00 0.16 +0.01 30 0 676 0
28MAR25 2.70 P 0.00 0.00 0.00 0.25 +0.01 34 0 91 0
28MAR25 2.80 P 0.00 0.00 0.00 0.34 +0.01 0 0 33 0
28MAR25 2.90 P 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 1.24 +0.01 0 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 2.04 +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 30 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 0.00 0.00 0.00 0.03 0.00 25 0 98 0
29APR25 2.40 P 0.00 0.00 0.00 0.06 0.00 24 0 195 0
29APR25 2.50 P 0.00 0.00 0.00 0.11 +0.01 25 0 170 0
29APR25 2.60 P 0.00 0.00 0.00 0.18 +0.01 26 0 496 0
29APR25 2.70 P 0.00 0.00 0.00 0.26 +0.01 27 0 156 0
29APR25 2.80 P 0.00 0.00 0.00 0.34 +0.01 0 0 30 0
29APR25 2.90 P 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
29APR25 3.30 P 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 1.24 +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 0.01 -0.01 25 0 15 0
29MAY25 2.20 P 0.00 0.00 0.00 0.03 0.00 27 0 15 0
29MAY25 2.30 P 0.00 0.00 0.00 0.05 -0.01 26 0 9 0
29MAY25 2.40 P 0.00 0.00 0.00 0.09 -0.01 27 0 41 0
29MAY25 2.50 P 0.00 0.00 0.00 0.14 0.00 27 0 41 0
29MAY25 2.60 P 0.00 0.00 0.00 0.21 0.00 29 0 36 0
29MAY25 2.70 P 0.00 0.00 0.00 0.28 0.00 28 0 15 0
29MAY25 2.80 P 0.00 0.00 0.00 0.36 +0.01 28 0 30 0
29MAY25 2.90 P 0.00 0.00 0.00 0.45 +0.01 29 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 1.04 +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 24 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.03 -0.01 24 0 1 0
27JUN25 2.20 P 0.00 0.00 0.00 0.05 0.00 23 0 36 0
27JUN25 2.30 P 0.00 0.00 0.00 0.08 -0.01 22 0 21 0
27JUN25 2.40 P 0.00 0.00 0.00 0.13 -0.01 22 0 51 0
27JUN25 2.50 P 0.00 0.00 0.00 0.19 0.00 22 0 30 0
27JUN25 2.60 P 0.00 0.00 0.00 0.26 0.00 21 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 0.34 0.00 20 0 20 0
27JUN25 2.80 P 0.00 0.00 0.00 0.44 +0.01 24 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.53 +0.01 24 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.62 0.00 17 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.72 +0.01 22 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.82 +0.01 26 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.92 +0.01 29 0 1 0
27JUN25 3.40 P 0.00 0.00 0.00 1.02 +0.01 33 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 1.61 +0.01 32 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 1.71 +0.01 39 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 1.81 +0.01 44 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 1.91 +0.01 47 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 2.01 +0.01 51 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.04 +0.01 26 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 0.13 +0.01 25 0 2 0
29SEP25 2.40 P 0.00 0.00 0.00 0.18 +0.01 25 0 5 0
29SEP25 2.50 P 0.00 0.00 0.00 0.23 +0.01 23 0 11 0
29SEP25 2.60 P 0.00 0.00 0.00 0.30 0.00 24 0 13 0
29SEP25 2.70 P 0.00 0.00 0.00 0.38 +0.01 25 0 3 0
29SEP25 2.80 P 0.00 0.00 0.00 0.46 +0.01 24 0 3 0
29SEP25 2.90 P 0.00 0.00 0.00 0.55 +0.01 25 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.64 +0.01 26 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.73 +0.01 25 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.82 +0.01 22 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.92 +0.01 24 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 1.02 +0.01 27 0 1 0
29SEP25 3.50 P 0.00 0.00 0.00 1.12 +0.01 30 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 1.61 +0.01 30 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 1.71 +0.01 34 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 1.81 +0.01 36 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 1.91 +0.01 39 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 22 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 24 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 23 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.32 0.00 23 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.40 +0.01 25 0 244 0
30DEC25 2.80 P 0.00 0.00 0.00 0.47 0.00 23 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.56 +0.01 25 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.64 0.00 23 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.74 +0.01 25 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.83 +0.01 25 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.92 +0.01 22 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.02 +0.01 24 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.12 +0.01 26 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.22 +0.02 29 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.31 +0.01 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.41 +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 23 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.09 0.00 23 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 0.00 0.00 0.00 0.21 0.00 23 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.27 0.00 23 0 40 0
30MAR26 2.60 P 0.00 0.00 0.00 0.33 0.00 23 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.41 0.00 24 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.49 +0.01 24 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.57 +0.01 24 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.65 0.00 24 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.74 +0.01 24 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.83 +0.01 23 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.93 +0.01 25 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.02 +0.01 23 0 0 0
TOTAL PUT 43 3,998 +43
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$ 83.55
28MAR25 44.00 C 0.00 0.00 0.00 39.65 +1.34 0 0 30 0
28MAR25 45.00 C 0.00 0.00 0.00 38.65 +1.34 0 0 8 0
28MAR25 46.00 C 0.00 0.00 0.00 37.66 +1.35 82 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 36.66 +1.35 74 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 35.66 +1.34 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 34.66 +1.34 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 33.67 +1.35 72 0 2 0
28MAR25 52.50 C 0.00 0.00 0.00 31.17 +1.34 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 28.68 +1.35 57 0 1 0
28MAR25 57.50 C 0.00 0.00 0.00 26.18 +1.34 0 0 1 0
28MAR25 60.00 C 0.00 0.00 0.00 23.69 +1.34 44 0 283 0
28MAR25 62.50 C 0.00 0.00 0.00 21.19 +1.34 0 0 137 0
28MAR25 65.00 C 0.00 0.00 0.00 18.70 +1.34 29 0 121 0
28MAR25 67.50 C 0.00 0.00 0.00 16.21 +1.34 32 0 1,085 0
28MAR25 70.00 C 0.00 0.00 0.00 13.71 +1.27 0 0 1,334 0
28MAR25 72.50 C 10.82 11.00 10.71 11.22 +1.20 21 102 2,626 -1
28MAR25 75.00 C 8.60 8.60 8.18 8.76 +1.21 23 24 2,637 -16
28MAR25 77.50 C 6.10 6.10 6.10 6.37 +1.24 22 8 4,700 -8
28MAR25 80.00 C 3.50 4.00 3.48 4.05 +0.88 19 440 6,074 +100
28MAR25 82.50 C 2.00 2.32 1.95 2.29 +0.59 20 333 3,502 +103
28MAR25 85.00 C 1.00 1.30 1.00 1.34 +0.45 23 793 5,404 -39
28MAR25 87.50 C 0.55 0.69 0.55 0.82 +0.36 26 375 1,038 +105
28MAR25 90.00 C 0.30 0.38 0.30 0.52 +0.28 30 194 1,653 -20
28MAR25 92.50 C 0.18 0.21 0.17 0.36 +0.22 33 63 908 +23
28MAR25 95.00 C 0.00 0.00 0.00 0.26 +0.19 36 0 792 0
28MAR25 97.50 C 0.00 0.00 0.00 0.20 +0.15 39 0 661 0
28MAR25 100.00 C 0.00 0.00 0.00 0.16 +0.13 42 0 652 0
28MAR25 102.50 C 0.00 0.00 0.00 0.13 +0.11 45 0 361 0
28MAR25 105.00 C 0.01 0.01 0.01 0.12 +0.11 49 30 270 +30
28MAR25 107.50 C 0.00 0.00 0.00 0.10 +0.09 52 0 319 0
28MAR25 110.00 C 0.00 0.00 0.00 0.09 +0.08 55 0 130 0
28MAR25 112.50 C 0.00 0.00 0.00 0.08 +0.07 57 0 238 0
29APR25 48.00 C 0.00 0.00 0.00 35.83 +1.35 44 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 34.83 +1.34 0 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 33.84 +1.34 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 31.35 +1.34 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 28.87 +1.34 32 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 26.38 +1.34 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 23.90 +1.35 28 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 21.41 +1.34 0 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 18.93 +1.35 22 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 16.44 +1.34 0 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 13.96 +1.33 17 0 0 0
29APR25 72.50 C 11.42 11.42 11.39 11.48 +1.26 15 4 676 -4
29APR25 75.00 C 0.00 0.00 0.00 8.78 +0.92 0 0 459 0
29APR25 77.50 C 6.59 6.59 6.24 6.60 +0.76 13 12 2,896 0
29APR25 80.00 C 4.34 4.77 4.34 4.75 +0.77 17 707 3,333 +210
29APR25 82.50 C 2.82 3.20 2.82 3.30 +0.62 19 25 939 -22
29APR25 85.00 C 1.75 2.21 1.75 2.25 +0.57 21 95 629 +33
29APR25 87.50 C 1.26 1.46 1.24 1.60 +0.49 23 98 458 +16
29APR25 90.00 C 0.80 0.97 0.80 1.16 +0.44 25 173 271 -47
29APR25 92.50 C 0.63 0.65 0.63 0.87 +0.40 27 24 352 +23
29APR25 95.00 C 0.43 0.43 0.43 0.67 +0.36 29 2 393 0
29APR25 97.50 C 0.29 0.29 0.29 0.53 +0.33 31 4 347 0
29APR25 100.00 C 0.21 0.21 0.21 0.43 +0.29 32 4 116 +4
29APR25 102.50 C 0.00 0.00 0.00 0.36 +0.26 34 0 65 0
29APR25 105.00 C 0.00 0.00 0.00 0.31 +0.24 36 0 17 0
29APR25 107.50 C 0.00 0.00 0.00 0.27 +0.22 38 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 0.25 +0.21 40 0 0 0
29APR25 112.50 C 0.03 0.03 0.03 0.22 +0.19 42 10 195 +10
29MAY25 48.00 C 0.00 0.00 0.00 35.99 +1.35 39 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 34.99 +1.34 0 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 34.00 +1.34 0 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 31.53 +1.35 32 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 29.05 +1.34 26 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 26.57 +1.34 0 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 24.09 +1.34 0 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 21.62 +1.35 20 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 19.14 +1.34 0 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 16.67 +1.35 17 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 14.21 +1.34 17 0 464 0
29MAY25 72.50 C 0.00 0.00 0.00 11.80 +1.34 17 0 526 0
29MAY25 75.00 C 0.00 0.00 0.00 9.23 +1.07 0 0 497 0
29MAY25 77.50 C 0.00 0.00 0.00 7.19 +1.12 16 0 1,091 0
29MAY25 80.00 C 4.80 5.14 4.80 5.42 +0.81 17 60 1,359 +30
29MAY25 82.50 C 3.85 3.90 3.75 3.95 +0.72 18 52 1,201 +12
29MAY25 85.00 C 2.43 2.74 2.43 2.80 +0.50 19 31 955 +9
29MAY25 87.50 C 1.88 1.88 1.88 2.08 +0.42 21 2 1,376 +2
29MAY25 90.00 C 1.34 1.36 1.33 1.57 +0.37 22 25 350 0
29MAY25 92.50 C 1.05 1.06 1.01 1.21 +0.33 24 64 303 +34
29MAY25 95.00 C 0.76 0.76 0.71 0.95 +0.29 25 80 229 +69
29MAY25 97.50 C 0.48 0.53 0.48 0.76 +0.26 27 61 239 +1
29MAY25 100.00 C 0.00 0.00 0.00 0.62 +0.24 28 0 20 0
29MAY25 102.50 C 0.00 0.00 0.00 0.52 +0.22 29 0 13 0
29MAY25 105.00 C 0.00 0.00 0.00 0.45 +0.21 31 0 0 0
29MAY25 107.50 C 0.00 0.00 0.00 0.39 +0.19 32 0 1 0
29MAY25 110.00 C 0.00 0.00 0.00 0.34 +0.18 34 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 0.31 +0.17 35 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 38.01 +1.35 41 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 37.02 +1.35 39 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 36.03 +1.35 38 0 1 0
27JUN25 49.00 C 0.00 0.00 0.00 35.04 +1.35 37 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 34.05 +1.35 35 0 1 0
27JUN25 52.50 C 0.00 0.00 0.00 31.57 +1.34 0 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 29.10 +1.35 30 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 26.62 +1.34 0 0 1 0
27JUN25 60.00 C 0.00 0.00 0.00 24.15 +1.35 24 0 1 0
27JUN25 62.50 C 0.00 0.00 0.00 21.67 +1.34 17 0 150 0
27JUN25 65.00 C 0.00 0.00 0.00 19.19 +1.34 0 0 317 0
27JUN25 67.50 C 0.00 0.00 0.00 16.72 +1.34 13 0 1,013 0
27JUN25 70.00 C 13.65 13.65 13.65 14.21 +1.28 0 20 2,373 0
27JUN25 72.50 C 0.00 0.00 0.00 11.82 +1.13 15 0 1,331 0
27JUN25 75.00 C 8.55 9.20 8.55 9.23 +0.97 0 14 1,883 0
27JUN25 77.50 C 0.00 0.00 0.00 7.19 +0.90 15 0 1,488 0
27JUN25 80.00 C 5.05 5.32 5.05 5.45 +0.78 17 3 1,994 +3
27JUN25 82.50 C 3.58 3.75 3.58 4.06 +0.62 18 40 3,491 +30
27JUN25 85.00 C 2.75 3.00 2.70 2.99 +0.66 19 37 1,204 +37
27JUN25 87.50 C 1.96 2.19 1.96 2.16 +0.49 20 12 2,250 -1
27JUN25 90.00 C 1.59 1.59 1.59 1.57 +0.37 21 5 557 0
27JUN25 92.50 C 0.00 0.00 0.00 1.21 +0.33 22 0 1,001 0
27JUN25 95.00 C 0.00 0.00 0.00 0.95 +0.29 24 0 535 0
27JUN25 97.50 C 0.60 0.70 0.60 0.76 +0.26 25 93 175 +33
27JUN25 100.00 C 0.52 0.52 0.52 0.62 +0.24 26 90 180 +67
27JUN25 102.50 C 0.00 0.00 0.00 0.52 +0.22 27 0 330 0
27JUN25 105.00 C 0.37 0.37 0.37 0.45 +0.21 29 1 118 0
27JUN25 107.50 C 0.00 0.00 0.00 0.39 +0.19 30 0 305 0
27JUN25 110.00 C 0.00 0.00 0.00 0.34 +0.18 31 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 0.31 +0.17 33 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 38.01 +1.35 36 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 37.02 +1.35 35 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 36.03 +1.35 34 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 35.04 +1.35 33 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 34.05 +1.35 32 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 31.57 +1.34 0 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 29.10 +1.35 26 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 26.62 +1.34 20 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 24.15 +1.35 22 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 21.67 +1.34 17 0 166 0
29SEP25 65.00 C 0.00 0.00 0.00 19.20 +1.35 17 0 129 0
29SEP25 67.50 C 0.00 0.00 0.00 16.74 +1.36 17 0 121 0
29SEP25 70.00 C 0.00 0.00 0.00 14.32 +1.35 17 0 268 0
29SEP25 72.50 C 11.42 11.42 11.42 12.02 +1.32 17 2 1,635 -2
29SEP25 75.00 C 0.00 0.00 0.00 9.63 +1.22 15 0 1,914 0
29SEP25 77.50 C 0.00 0.00 0.00 7.84 +1.08 17 0 563 0
29SEP25 80.00 C 0.00 0.00 0.00 6.35 +0.92 18 0 3,383 0
29SEP25 82.50 C 4.24 4.45 4.24 5.13 +0.75 19 63 580 +3
29SEP25 85.00 C 0.00 0.00 0.00 4.15 +0.59 20 0 1,450 0
29SEP25 87.50 C 2.58 2.68 2.58 3.43 +0.52 21 202 341 +200
29SEP25 90.00 C 2.15 2.33 2.15 2.86 +0.45 22 3 393 +1
29SEP25 92.50 C 0.00 0.00 0.00 2.44 +0.44 23 0 24 0
29SEP25 95.00 C 0.00 0.00 0.00 2.09 +0.41 24 0 55 0
29SEP25 97.50 C 0.00 0.00 0.00 1.81 +0.38 25 0 277 0
29SEP25 100.00 C 0.00 0.00 0.00 1.59 +0.37 26 0 161 0
29SEP25 102.50 C 0.00 0.00 0.00 1.41 +0.35 27 0 12 0
29SEP25 105.00 C 0.00 0.00 0.00 1.25 +0.33 28 0 533 0
29SEP25 107.50 C 0.63 0.63 0.63 1.14 +0.33 29 100 493 0
29SEP25 110.00 C 0.00 0.00 0.00 1.04 +0.31 30 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 0.94 +0.29 30 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 37.02 +1.35 33 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 36.03 +1.35 32 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 35.04 +1.35 31 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 34.05 +1.35 30 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 31.57 +1.34 26 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 29.10 +1.35 25 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 26.62 +1.34 22 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 24.15 +1.35 20 0 8 0
30DEC25 62.50 C 0.00 0.00 0.00 21.67 +1.34 17 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 19.20 +1.35 16 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 16.74 +1.35 15 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 14.32 +1.35 14 0 335 0
30DEC25 72.50 C 0.00 0.00 0.00 12.02 +1.32 14 0 34 0
30DEC25 75.00 C 9.50 9.50 9.40 9.86 +1.09 14 3 102 0
30DEC25 77.50 C 0.00 0.00 0.00 8.27 +0.98 16 0 277 0
30DEC25 80.00 C 5.90 6.02 5.90 6.95 +0.88 17 27 655 0
30DEC25 82.50 C 0.00 0.00 0.00 5.88 +0.82 18 0 315 0
30DEC25 85.00 C 0.00 0.00 0.00 4.99 +0.74 19 0 1,181 0
30DEC25 87.50 C 3.15 3.36 3.15 4.25 +0.59 19 60 444 +60
30DEC25 90.00 C 2.60 2.78 2.60 3.70 +0.53 20 60 964 +60
30DEC25 92.50 C 0.00 0.00 0.00 3.25 +0.47 21 0 33 0
30DEC25 95.00 C 0.00 0.00 0.00 2.87 +0.41 22 0 95 0
30DEC25 97.50 C 0.00 0.00 0.00 2.57 +0.36 23 0 140 0
30DEC25 100.00 C 0.00 0.00 0.00 2.32 +0.34 24 0 283 0
30DEC25 102.50 C 0.00 0.00 0.00 2.10 +0.28 25 0 24 0
30DEC25 105.00 C 0.00 0.00 0.00 1.94 +0.27 26 0 5 0
30DEC25 107.50 C 0.00 0.00 0.00 1.79 +0.25 27 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 1.65 +0.19 27 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 1.62 +0.20 29 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.04 +1.35 27 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 34.05 +1.35 26 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 31.57 +1.34 23 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.10 +1.35 22 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 26.62 +1.34 19 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.15 +1.35 17 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 21.67 +1.34 15 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.20 +1.35 13 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 16.78 +1.33 13 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 14.32 +1.26 11 0 30 0
30MAR26 72.50 C 11.51 11.51 11.51 12.53 +1.55 15 2 2 +2
30MAR26 75.00 C 9.50 9.69 9.50 10.47 +1.10 14 3 17 +3
30MAR26 77.50 C 0.00 0.00 0.00 9.01 +1.02 15 0 2 0
30MAR26 80.00 C 6.45 6.45 6.45 7.76 +0.94 16 7 27 +7
30MAR26 82.50 C 5.30 5.30 5.30 6.69 +0.86 17 20 38 +20
30MAR26 85.00 C 0.00 0.00 0.00 5.79 +0.76 18 0 12 0
30MAR26 87.50 C 0.00 0.00 0.00 5.01 +0.61 18 0 92 0
30MAR26 90.00 C 3.10 3.23 3.10 4.44 +0.58 19 62 67 +62
30MAR26 92.50 C 0.00 0.00 0.00 3.93 +0.47 20 0 11 0
30MAR26 95.00 C 2.42 2.50 2.42 3.54 +0.46 21 51 51 +51
30MAR26 97.50 C 0.00 0.00 0.00 3.16 +0.35 22 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 2.91 +0.34 22 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 2.66 +0.30 23 0 0 0
30MAR26 105.00 C 1.36 1.36 1.36 2.44 +0.23 24 1 1 +1
30MAR26 107.50 C 0.00 0.00 0.00 2.29 +0.22 25 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 2.15 +0.21 26 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 2.08 - 27 0 0 -
TOTAL CALL 4,876 93,180 +1,294
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 51 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 153 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 390 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 245 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 777 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 987 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,037 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,926 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,806 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 3,992 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 3,668 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 -0.05 24 0 4,452 0
28MAR25 75.00 P 0.07 0.07 0.05 0.04 -0.12 23 21 4,284 -15
28MAR25 77.50 P 0.17 0.17 0.13 0.15 -0.24 22 359 3,840 -251
28MAR25 80.00 P 0.70 0.70 0.47 0.46 -0.39 21 1,226 2,825 +475
28MAR25 82.50 P 1.76 1.76 1.28 1.17 -0.55 21 949 1,737 -252
28MAR25 85.00 P 2.98 3.00 2.70 2.74 -0.73 25 295 3,547 +289
28MAR25 87.50 P 4.85 4.85 4.85 4.77 -0.82 29 2 61 0
28MAR25 90.00 P 0.00 0.00 0.00 7.04 -0.87 34 0 5 0
28MAR25 92.50 P 0.00 0.00 0.00 9.18 -1.15 33 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 11.59 -1.21 36 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 14.03 -1.27 39 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 16.50 -1.30 42 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 18.98 -1.32 45 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 21.47 -1.33 48 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 23.96 -1.34 51 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 26.46 -1.34 55 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 28.96 -1.34 59 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 224 0
29APR25 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 362 0
29APR25 67.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 400 0
29APR25 70.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 3,903 0
29APR25 72.50 P 0.06 0.06 0.06 0.01 -0.05 15 2 1,454 +2
29APR25 75.00 P 0.22 0.22 0.18 0.07 -0.15 16 325 2,652 +36
29APR25 77.50 P 0.48 0.48 0.44 0.32 -0.27 17 36 2,541 -10
29APR25 80.00 P 1.10 1.10 0.98 0.92 -0.38 19 180 2,218 +51
29APR25 82.50 P 2.20 2.20 2.00 1.96 -0.45 20 13 273 +9
29APR25 85.00 P 3.70 3.70 3.33 3.43 -0.64 22 32 209 +1
29APR25 87.50 P 5.34 5.34 5.25 5.33 -0.65 24 140 140 +140
29APR25 90.00 P 0.00 0.00 0.00 7.46 -0.67 27 0 2 0
29APR25 92.50 P 0.00 0.00 0.00 9.75 -0.69 30 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 11.79 -1.05 29 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 14.17 -1.13 31 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 16.59 -1.21 33 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 19.04 -1.26 35 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 21.51 -1.29 37 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 23.99 -1.31 39 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 26.47 -1.33 40 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 28.96 -1.34 42 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29MAY25 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
29MAY25 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 180 0
29MAY25 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 180 0
29MAY25 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 274 0
29MAY25 67.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 534 0
29MAY25 70.00 P 0.00 0.00 0.00 0.03 0.00 17 0 711 0
29MAY25 72.50 P 0.19 0.19 0.19 0.10 -0.02 17 30 2,241 -30
29MAY25 75.00 P 0.37 0.38 0.35 0.29 -0.08 18 412 2,724 +400
29MAY25 77.50 P 0.86 0.86 0.80 0.69 -0.17 18 126 1,519 0
29MAY25 80.00 P 1.61 1.65 1.55 1.38 -0.34 19 78 1,907 +48
29MAY25 82.50 P 2.61 2.78 2.61 2.40 -0.59 20 20 481 +18
29MAY25 85.00 P 0.00 0.00 0.00 3.76 -0.87 20 0 225 0
29MAY25 87.50 P 5.91 5.91 5.91 5.60 -0.96 22 12 112 0
29MAY25 90.00 P 0.00 0.00 0.00 7.66 -0.78 24 0 405 0
29MAY25 92.50 P 0.00 0.00 0.00 9.75 -0.91 25 0 278 0
29MAY25 95.00 P 0.00 0.00 0.00 11.87 -1.11 25 0 214 0
29MAY25 97.50 P 0.00 0.00 0.00 14.21 -1.17 27 0 184 0
29MAY25 100.00 P 0.00 0.00 0.00 16.62 -1.20 28 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 19.04 -1.26 30 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 21.51 -1.29 31 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 23.99 -1.31 33 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 26.47 -1.33 35 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 28.96 -1.34 36 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 94 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 136 0
27JUN25 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 566 0
27JUN25 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1,341 0
27JUN25 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 1,242 0
27JUN25 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 1,584 0
27JUN25 67.50 P 0.00 0.00 0.00 0.02 -0.02 15 0 1,190 0
27JUN25 70.00 P 0.00 0.00 0.00 0.07 -0.07 15 0 3,065 0
27JUN25 72.50 P 0.43 0.43 0.41 0.25 -0.17 15 160 3,212 +121
27JUN25 75.00 P 0.86 0.90 0.86 0.67 -0.25 16 12 3,008 -8
27JUN25 77.50 P 1.53 1.53 1.53 1.41 -0.32 17 1 1,691 0
27JUN25 80.00 P 2.55 2.63 2.55 2.50 -0.38 18 5 2,284 +5
27JUN25 82.50 P 3.88 4.04 3.83 3.92 -0.41 20 37 778 -16
27JUN25 85.00 P 5.60 5.60 5.60 5.63 -0.42 21 10 881 +10
27JUN25 87.50 P 7.62 7.62 7.58 7.53 -0.53 22 120 275 +120
27JUN25 90.00 P 0.00 0.00 0.00 9.60 -0.61 23 0 227 0
27JUN25 92.50 P 0.00 0.00 0.00 11.46 -1.04 22 0 55 0
27JUN25 95.00 P 0.00 0.00 0.00 13.70 -1.10 23 0 165 0
27JUN25 97.50 P 0.00 0.00 0.00 16.00 -1.15 23 0 30 0
27JUN25 100.00 P 0.00 0.00 0.00 18.36 -1.19 24 0 60 0
27JUN25 102.50 P 0.00 0.00 0.00 20.75 -1.22 25 0 90 0
27JUN25 105.00 P 0.00 0.00 0.00 23.16 -1.24 25 0 30 0
27JUN25 107.50 P 0.00 0.00 0.00 25.59 -1.26 26 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 28.03 -1.28 27 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 30.48 -1.29 27 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29SEP25 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29SEP25 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 165 0
29SEP25 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
29SEP25 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 243 0
29SEP25 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 265 0
29SEP25 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 681 0
29SEP25 62.50 P 0.00 0.00 0.00 0.03 +0.02 16 0 1,482 0
29SEP25 65.00 P 0.00 0.00 0.00 0.08 +0.02 16 0 1,663 0
29SEP25 67.50 P 0.00 0.00 0.00 0.21 +0.03 16 0 1,092 0
29SEP25 70.00 P 0.00 0.00 0.00 0.47 0.00 17 0 2,326 0
29SEP25 72.50 P 0.00 0.00 0.00 0.92 -0.07 18 0 2,553 0
29SEP25 75.00 P 2.00 2.00 2.00 1.60 -0.18 18 1 3,032 -1
29SEP25 77.50 P 3.19 3.19 2.99 2.53 -0.31 19 70 900 0
29SEP25 80.00 P 4.30 4.30 4.25 3.70 -0.50 20 3 1,582 +3
29SEP25 82.50 P 5.82 5.82 5.66 5.12 -0.67 20 3 606 +1
29SEP25 85.00 P 0.00 0.00 0.00 6.75 -0.83 21 0 665 0
29SEP25 87.50 P 0.00 0.00 0.00 8.64 -0.89 23 0 270 0
29SEP25 90.00 P 0.00 0.00 0.00 10.66 -0.61 24 0 120 0
29SEP25 92.50 P 0.00 0.00 0.00 12.43 -0.96 23 0 172 0
29SEP25 95.00 P 15.69 15.69 15.69 14.60 -0.98 24 30 232 +30
29SEP25 97.50 P 18.07 18.07 18.07 16.83 -1.02 25 30 120 +30
29SEP25 100.00 P 0.00 0.00 0.00 19.12 -1.02 26 0 110 0
29SEP25 102.50 P 0.00 0.00 0.00 21.44 -1.05 27 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 23.79 -1.07 28 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 26.17 -1.08 29 0 76 0
29SEP25 110.00 P 0.00 0.00 0.00 28.56 -1.10 30 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 30.97 -1.11 31 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 21 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 17 0 21 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 15 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 0.38 0.38 0.38 0.08 -0.02 13 2 755 -2
30DEC25 67.50 P 0.63 0.63 0.60 0.21 -0.07 14 23 1,118 -23
30DEC25 70.00 P 1.00 1.00 1.00 0.48 -0.15 15 1 613 +1
30DEC25 72.50 P 0.00 0.00 0.00 0.96 -0.23 15 0 838 0
30DEC25 75.00 P 2.47 2.47 2.47 1.69 -0.31 16 30 719 0
30DEC25 77.50 P 3.55 3.55 3.55 2.67 -0.41 17 1 448 0
30DEC25 80.00 P 4.84 4.88 4.74 3.90 -0.51 18 85 244 -36
30DEC25 82.50 P 6.23 6.23 6.23 5.37 -0.59 19 1 21 +1
30DEC25 85.00 P 0.00 0.00 0.00 7.04 -0.68 20 0 42 0
30DEC25 87.50 P 0.00 0.00 0.00 8.87 -0.84 21 0 66 0
30DEC25 90.00 P 0.00 0.00 0.00 10.90 -0.91 22 0 40 0
30DEC25 92.50 P 0.00 0.00 0.00 13.04 -0.97 23 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 15.25 -1.04 24 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 17.54 -1.09 26 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 19.88 -1.13 27 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 22.26 -1.17 29 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.68 -1.18 30 0 20 0
30DEC25 107.50 P 0.00 0.00 0.00 27.12 -1.11 32 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.57 -1.04 33 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 32.06 -0.94 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 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 15 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 30 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.10 -0.02 13 0 8 0
30MAR26 67.50 P 0.76 0.76 0.72 0.27 -0.03 13 112 200 +112
30MAR26 70.00 P 0.00 0.00 0.00 0.58 -0.10 14 0 164 0
30MAR26 72.50 P 1.87 1.87 1.76 1.11 -0.15 15 75 218 +75
30MAR26 75.00 P 0.00 0.00 0.00 1.86 -0.24 16 0 5 0
30MAR26 77.50 P 0.00 0.00 0.00 2.85 -0.35 16 0 13 0
30MAR26 80.00 P 4.97 5.10 4.97 4.09 -0.45 17 64 66 +64
30MAR26 82.50 P 6.48 6.48 6.48 5.55 -0.55 18 4 7 +4
30MAR26 85.00 P 8.37 8.37 8.37 7.20 -0.67 19 20 1 -20
30MAR26 87.50 P 0.00 0.00 0.00 9.02 -0.82 20 0 0 0
30MAR26 90.00 P 12.19 12.19 12.19 11.03 -0.88 21 20 20 0
30MAR26 92.50 P 0.00 0.00 0.00 13.13 -0.99 22 0 0 0
30MAR26 95.00 P 16.20 16.20 16.20 15.34 -1.03 23 20 20 0
30MAR26 97.50 P 0.00 0.00 0.00 17.59 -1.11 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.93 -1.14 25 0 20 0
30MAR26 102.50 P 0.00 0.00 0.00 22.29 -1.18 27 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.69 -1.21 28 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.13 -1.13 29 0 0 0
30MAR26 110.00 P 30.16 30.16 30.16 29.58 -1.06 31 20 0 -20
30MAR26 112.50 P 0.00 0.00 0.00 32.06 - 32 0 0 -
TOTAL PUT 5,218 110,883 +1,362
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$ 9.92
28MAR25 4.30 C 0.00 0.00 0.00 5.63 +0.12 99 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 5.53 +0.12 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 5.43 +0.12 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 5.33 +0.12 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 5.23 +0.12 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 5.13 +0.12 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 5.03 +0.12 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 4.93 +0.12 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 4.68 +0.12 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 4.43 +0.12 0 0 2 0
28MAR25 5.75 C 0.00 0.00 0.00 4.18 +0.12 0 0 5 0
28MAR25 6.00 C 0.00 0.00 0.00 3.93 +0.12 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 3.68 +0.11 0 0 9 0
28MAR25 6.50 C 0.00 0.00 0.00 3.44 +0.12 76 0 50 0
28MAR25 6.75 C 0.00 0.00 0.00 3.19 +0.12 69 0 179 0
28MAR25 7.00 C 0.00 0.00 0.00 2.94 +0.12 62 0 82 0
28MAR25 7.25 C 0.00 0.00 0.00 2.69 +0.11 55 0 125 0
28MAR25 7.50 C 0.00 0.00 0.00 2.45 +0.13 60 0 733 0
28MAR25 7.75 C 0.00 0.00 0.00 2.21 +0.13 60 0 1,527 0
28MAR25 8.00 C 0.00 0.00 0.00 1.98 +0.13 61 0 118 0
28MAR25 8.25 C 0.00 0.00 0.00 1.76 +0.12 62 0 323 0
28MAR25 8.50 C 0.00 0.00 0.00 1.54 +0.11 61 0 541 0
28MAR25 8.75 C 0.00 0.00 0.00 1.30 +0.06 55 0 441 0
28MAR25 9.00 C 0.00 0.00 0.00 1.12 +0.08 57 0 585 0
28MAR25 9.25 C 0.83 0.83 0.83 0.95 +0.07 58 2 78 -2
28MAR25 9.50 C 0.79 0.83 0.79 0.80 +0.06 59 19 292 -1
28MAR25 9.75 C 0.55 0.72 0.55 0.67 +0.07 60 14 297 +3
28MAR25 10.00 C 0.58 0.61 0.46 0.55 +0.04 60 382 633 -176
28MAR25 10.50 C 0.32 0.44 0.31 0.36 +0.04 61 218 408 +72
28MAR25 11.00 C 0.21 0.30 0.20 0.23 +0.03 62 535 2,147 +217
28MAR25 11.50 C 0.14 0.20 0.13 0.14 +0.02 62 76 1,043 -23
28MAR25 12.00 C 0.14 0.14 0.09 0.09 +0.02 64 197 967 -86
28MAR25 12.50 C 0.05 0.10 0.05 0.05 +0.01 63 50 329 -25
28MAR25 13.00 C 0.06 0.07 0.04 0.03 +0.01 64 113 393 +25
28MAR25 13.50 C 0.00 0.00 0.00 0.02 +0.01 66 0 170 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 112 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 115 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 200 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 101 0
29APR25 4.90 C 0.00 0.00 0.00 5.05 +0.12 67 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 4.95 +0.12 62 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 4.70 +0.12 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 4.45 +0.12 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 4.21 +0.12 62 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 3.96 +0.12 56 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 3.71 +0.12 50 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 3.47 +0.12 54 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 3.23 +0.12 55 0 59 0
29APR25 7.00 C 0.00 0.00 0.00 2.99 +0.12 53 0 71 0
29APR25 7.25 C 0.00 0.00 0.00 2.76 +0.12 54 0 185 0
29APR25 7.50 C 0.00 0.00 0.00 2.53 +0.11 53 0 31 0
29APR25 7.75 C 0.00 0.00 0.00 2.32 +0.12 55 0 169 0
29APR25 8.00 C 0.00 0.00 0.00 2.11 +0.12 55 0 347 0
29APR25 8.25 C 0.00 0.00 0.00 1.90 +0.11 54 0 433 0
29APR25 8.50 C 0.00 0.00 0.00 1.71 +0.11 54 0 260 0
29APR25 8.75 C 0.00 0.00 0.00 1.49 +0.06 51 0 474 0
29APR25 9.00 C 1.32 1.32 1.32 1.32 +0.06 51 12 802 +12
29APR25 9.25 C 0.00 0.00 0.00 1.17 +0.03 51 0 593 0
29APR25 9.50 C 0.96 0.96 0.96 1.03 +0.06 52 4 351 0
29APR25 9.75 C 0.84 0.93 0.84 0.91 +0.06 53 4 72 -4
29APR25 10.00 C 0.69 0.76 0.69 0.79 +0.05 53 36 283 +7
29APR25 10.50 C 0.64 0.65 0.64 0.60 +0.04 53 9 579 -2
29APR25 11.00 C 0.44 0.44 0.44 0.44 +0.04 53 15 1,044 +15
29APR25 11.50 C 0.40 0.40 0.40 0.32 +0.03 54 15 253 0
29APR25 12.00 C 0.28 0.28 0.25 0.24 +0.04 55 80 1,005 +40
29APR25 12.50 C 0.21 0.21 0.21 0.17 +0.03 55 5 1,105 +5
29APR25 13.00 C 0.00 0.00 0.00 0.12 +0.02 55 0 328 0
29APR25 13.50 C 0.00 0.00 0.00 0.08 +0.01 54 0 249 0
29APR25 14.00 C 0.00 0.00 0.00 0.06 +0.01 56 0 82 0
29APR25 14.50 C 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 30 0
29APR25 15.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29MAY25 4.90 C 0.00 0.00 0.00 5.07 +0.12 62 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 4.97 +0.12 59 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 4.72 +0.12 51 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 4.47 +0.12 35 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 4.23 +0.12 51 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 3.99 +0.12 53 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 3.75 +0.12 52 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 3.51 +0.12 51 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 3.28 +0.12 52 0 6 0
29MAY25 7.00 C 0.00 0.00 0.00 3.05 +0.12 51 0 230 0
29MAY25 7.25 C 0.00 0.00 0.00 2.82 +0.11 50 0 515 0
29MAY25 7.50 C 0.00 0.00 0.00 2.61 +0.11 51 0 349 0
29MAY25 7.75 C 0.00 0.00 0.00 2.40 +0.11 51 0 22 0
29MAY25 8.00 C 0.00 0.00 0.00 2.20 +0.11 51 0 189 0
29MAY25 8.25 C 0.00 0.00 0.00 2.01 +0.10 51 0 118 0
29MAY25 8.50 C 0.00 0.00 0.00 1.83 +0.10 51 0 420 0
29MAY25 8.75 C 0.00 0.00 0.00 1.61 +0.10 47 0 1,135 0
29MAY25 9.00 C 0.00 0.00 0.00 1.45 +0.09 48 0 724 0
29MAY25 9.25 C 0.00 0.00 0.00 1.31 +0.09 48 0 54 0
29MAY25 9.50 C 0.00 0.00 0.00 1.18 +0.09 49 0 162 0
29MAY25 9.75 C 1.09 1.09 1.01 1.05 +0.05 49 6 96 0
29MAY25 10.00 C 0.92 0.92 0.92 0.94 +0.08 49 5 287 0
29MAY25 10.50 C 0.00 0.00 0.00 0.74 +0.07 49 0 254 0
29MAY25 11.00 C 0.00 0.00 0.00 0.58 +0.06 50 0 130 0
29MAY25 11.50 C 0.00 0.00 0.00 0.44 +0.02 50 0 78 0
29MAY25 12.00 C 0.34 0.34 0.34 0.34 +0.02 50 8 64 0
29MAY25 12.50 C 0.00 0.00 0.00 0.27 +0.03 51 0 346 0
29MAY25 13.00 C 0.00 0.00 0.00 0.20 +0.02 51 0 256 0
29MAY25 13.50 C 0.00 0.00 0.00 0.15 +0.02 51 0 5 0
29MAY25 14.00 C 0.17 0.17 0.17 0.11 +0.01 51 1 13 +1
29MAY25 14.50 C 0.00 0.00 0.00 0.09 +0.02 52 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 90 0
27JUN25 4.50 C 0.00 0.00 0.00 5.46 +0.12 0 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 5.37 +0.12 62 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 5.27 +0.12 59 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 5.17 +0.12 56 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 5.07 +0.12 52 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 4.97 +0.12 48 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 4.72 +0.12 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 4.48 +0.12 50 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 4.23 +0.12 44 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 3.99 +0.12 47 0 124 0
27JUN25 6.25 C 0.00 0.00 0.00 3.75 +0.12 47 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 3.52 +0.12 49 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 3.29 +0.12 49 0 4 0
27JUN25 7.00 C 0.00 0.00 0.00 3.06 +0.12 48 0 22 0
27JUN25 7.25 C 0.00 0.00 0.00 2.84 +0.12 48 0 6 0
27JUN25 7.50 C 0.00 0.00 0.00 2.63 +0.12 48 0 6 0
27JUN25 7.75 C 0.00 0.00 0.00 2.42 +0.11 48 0 10 0
27JUN25 8.00 C 0.00 0.00 0.00 2.23 +0.12 48 0 20 0
27JUN25 8.25 C 0.00 0.00 0.00 2.04 +0.11 48 0 36 0
27JUN25 8.50 C 0.00 0.00 0.00 1.87 +0.11 48 0 52 0
27JUN25 8.75 C 0.00 0.00 0.00 1.65 +0.06 45 0 44 0
27JUN25 9.00 C 0.00 0.00 0.00 1.50 +0.08 46 0 57 0
27JUN25 9.25 C 0.00 0.00 0.00 1.35 +0.06 46 0 20 0
27JUN25 9.50 C 0.00 0.00 0.00 1.23 +0.08 46 0 52 0
27JUN25 9.75 C 0.00 0.00 0.00 1.10 +0.03 46 0 13 0
27JUN25 10.00 C 0.00 0.00 0.00 0.99 +0.06 46 0 23 0
27JUN25 10.50 C 0.86 0.86 0.86 0.80 +0.06 47 5 70 +5
27JUN25 11.00 C 0.00 0.00 0.00 0.63 +0.03 47 0 55 0
27JUN25 11.50 C 0.00 0.00 0.00 0.51 +0.04 48 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.42 +0.06 49 0 118 0
27JUN25 12.50 C 0.00 0.00 0.00 0.33 +0.05 49 0 8 0
27JUN25 13.00 C 0.00 0.00 0.00 0.25 +0.04 48 0 15 0
27JUN25 13.50 C 0.00 0.00 0.00 0.19 +0.03 48 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.15 +0.03 48 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.12 +0.03 49 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.07 +0.02 49 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 15 0
29SEP25 4.50 C 0.00 0.00 0.00 5.46 +0.12 0 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 5.37 +0.12 51 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 5.27 +0.12 48 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 5.17 +0.12 46 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 5.07 +0.12 43 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 4.97 +0.12 41 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 4.73 +0.12 45 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 4.49 +0.12 45 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 4.26 +0.13 46 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 4.03 +0.13 46 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 3.80 +0.13 46 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 3.59 +0.14 47 0 3 0
29SEP25 6.75 C 0.00 0.00 0.00 3.38 +0.14 47 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 3.17 +0.14 46 0 85 0
29SEP25 7.25 C 0.00 0.00 0.00 2.98 +0.14 46 0 14 0
29SEP25 7.50 C 0.00 0.00 0.00 2.79 +0.14 46 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 2.61 +0.14 46 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 2.44 +0.14 46 0 18 0
29SEP25 8.25 C 0.00 0.00 0.00 2.21 +0.14 43 0 45 0
29SEP25 8.50 C 0.00 0.00 0.00 2.12 +0.14 46 0 55 0
29SEP25 8.75 C 0.00 0.00 0.00 1.98 +0.15 46 0 90 0
29SEP25 9.00 C 0.00 0.00 0.00 1.84 +0.15 46 0 70 0
29SEP25 9.25 C 0.00 0.00 0.00 1.71 +0.14 46 0 0 0
29SEP25 9.50 C 1.46 1.48 1.46 1.54 +0.14 45 100 144 +42
29SEP25 9.75 C 0.00 0.00 0.00 1.42 +0.13 45 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 1.32 +0.13 45 0 279 0
29SEP25 10.50 C 0.00 0.00 0.00 1.12 +0.12 45 0 280 0
29SEP25 11.00 C 0.00 0.00 0.00 0.96 +0.12 45 0 40 0
29SEP25 11.50 C 0.00 0.00 0.00 0.82 +0.11 45 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.69 +0.10 45 0 115 0
29SEP25 12.50 C 0.00 0.00 0.00 0.59 +0.09 46 0 6 0
29SEP25 13.00 C 0.00 0.00 0.00 0.49 +0.06 45 0 13 0
29SEP25 13.50 C 0.00 0.00 0.00 0.43 +0.08 46 0 20 0
29SEP25 14.00 C 0.00 0.00 0.00 0.36 +0.07 46 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.30 +0.06 46 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.25 +0.05 46 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.21 +0.05 46 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.18 +0.04 46 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 5.27 +0.12 40 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 5.18 +0.12 43 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 5.08 +0.12 42 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 4.99 +0.13 43 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.75 +0.12 42 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.53 +0.13 43 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.30 +0.12 42 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.09 +0.13 43 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.88 +0.13 43 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.67 +0.13 42 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.48 +0.13 43 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.29 +0.13 43 0 1 0
30DEC25 7.25 C 0.00 0.00 0.00 3.10 +0.13 42 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.93 +0.13 43 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.75 +0.13 42 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.60 +0.13 43 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 2.44 +0.13 43 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.29 +0.13 42 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 2.15 +0.13 42 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 2.01 +0.12 42 0 17 0
30DEC25 9.25 C 0.00 0.00 0.00 1.89 +0.12 42 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.72 +0.12 41 0 12 0
30DEC25 9.75 C 0.00 0.00 0.00 1.60 +0.11 41 0 9 0
30DEC25 10.00 C 0.00 0.00 0.00 1.50 +0.11 41 0 320 0
30DEC25 10.50 C 0.00 0.00 0.00 1.30 +0.10 41 0 5 0
30DEC25 11.00 C 1.02 1.02 1.02 1.14 +0.11 41 5 30 0
30DEC25 11.50 C 0.00 0.00 0.00 0.99 +0.10 42 0 4 0
30DEC25 12.00 C 0.00 0.00 0.00 0.86 +0.10 42 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 0.74 +0.08 42 0 56 0
30DEC25 13.00 C 0.00 0.00 0.00 0.64 +0.08 42 0 7 0
30DEC25 13.50 C 0.00 0.00 0.00 0.55 +0.06 42 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.48 +0.05 42 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.41 +0.04 42 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.37 +0.05 43 0 280 0
30DEC25 15.50 C 0.00 0.00 0.00 0.32 +0.05 43 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.28 +0.05 43 0 25 0
30MAR26 7.00 C 0.00 0.00 0.00 3.37 +0.05 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.19 +0.04 39 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.01 +0.03 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.84 +0.02 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.68 +0.02 38 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.53 +0.01 39 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.38 0.00 38 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.24 0.00 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.10 -0.02 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.98 -0.02 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.86 -0.02 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.74 -0.03 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.64 -0.03 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.39 -0.04 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.23 -0.04 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.07 -0.04 38 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.95 -0.04 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.85 -0.01 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.76 -0.01 39 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.66 -0.01 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.56 - 38 0 0 -
TOTAL CALL 1,916 29,241 +125
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 147 0 27 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 136 0 16 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 133 0 15 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 121 0 30 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 113 0 34 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 105 0 265 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 97 0 103 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 45 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 584 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 919 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 855 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 438 0
28MAR25 7.50 P 0.00 0.00 0.00 0.02 0.00 65 0 399 0
28MAR25 7.75 P 0.00 0.00 0.00 0.03 0.00 64 0 116 0
28MAR25 8.00 P 0.04 0.04 0.04 0.05 +0.01 64 5 464 -5
28MAR25 8.25 P 0.05 0.06 0.05 0.07 0.00 62 45 383 +45
28MAR25 8.50 P 0.09 0.11 0.08 0.11 0.00 63 190 402 +69
28MAR25 8.75 P 0.15 0.15 0.15 0.16 0.00 63 10 210 +10
28MAR25 9.00 P 0.20 0.23 0.20 0.22 0.00 63 23 501 -15
28MAR25 9.25 P 0.30 0.30 0.30 0.30 -0.01 63 4 176 +2
28MAR25 9.50 P 0.37 0.41 0.36 0.40 0.00 63 45 186 +14
28MAR25 9.75 P 0.53 0.53 0.53 0.51 -0.03 63 1 190 +1
28MAR25 10.00 P 0.59 0.71 0.59 0.64 -0.03 64 9 295 -3
28MAR25 10.50 P 0.00 0.00 0.00 0.96 -0.05 65 0 214 0
28MAR25 11.00 P 1.33 1.33 1.33 1.29 -0.11 62 5 73 +5
28MAR25 11.50 P 0.00 0.00 0.00 1.70 -0.09 62 0 5 0
28MAR25 12.00 P 0.00 0.00 0.00 2.14 -0.10 61 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 2.61 -0.11 62 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 3.18 -0.06 89 0 300 0
28MAR25 13.50 P 0.00 0.00 0.00 3.58 -0.12 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 4.08 -0.12 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 4.58 -0.12 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 5.08 -0.12 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 5.58 -0.12 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 6.08 -0.12 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 86 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29APR25 6.50 P 0.00 0.00 0.00 0.02 +0.01 59 0 149 0
29APR25 6.75 P 0.00 0.00 0.00 0.03 +0.01 58 0 122 0
29APR25 7.00 P 0.00 0.00 0.00 0.04 0.00 57 0 363 0
29APR25 7.25 P 0.00 0.00 0.00 0.05 0.00 55 0 178 0
29APR25 7.50 P 0.00 0.00 0.00 0.08 +0.01 56 0 95 0
29APR25 7.75 P 0.08 0.08 0.08 0.11 +0.01 56 15 213 +15
29APR25 8.00 P 0.12 0.12 0.12 0.14 0.00 55 14 297 0
29APR25 8.25 P 0.00 0.00 0.00 0.19 0.00 55 0 102 0
29APR25 8.50 P 0.00 0.00 0.00 0.25 0.00 55 0 228 0
29APR25 8.75 P 0.00 0.00 0.00 0.32 0.00 55 0 79 0
29APR25 9.00 P 0.00 0.00 0.00 0.41 0.00 56 0 781 0
29APR25 9.25 P 0.46 0.46 0.46 0.50 -0.01 55 5 110 0
29APR25 9.50 P 0.66 0.66 0.66 0.61 -0.02 56 10 197 +10
29APR25 9.75 P 0.74 0.74 0.74 0.74 0.00 56 4 203 +4
29APR25 10.00 P 0.00 0.00 0.00 0.87 -0.02 56 0 621 0
29APR25 10.50 P 0.00 0.00 0.00 1.18 -0.01 57 0 1,876 0
29APR25 11.00 P 0.00 0.00 0.00 1.52 -0.05 57 0 112 0
29APR25 11.50 P 0.00 0.00 0.00 1.91 -0.05 59 0 68 0
29APR25 12.00 P 0.00 0.00 0.00 2.26 -0.08 54 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 2.70 -0.09 55 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 3.18 -0.07 59 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 3.62 -0.10 55 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 4.10 -0.11 55 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 4.59 -0.11 57 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 5.08 -0.12 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 5.58 -0.12 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 6.08 -0.12 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29MAY25 6.25 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.03 0.00 51 0 50 0
29MAY25 6.75 P 0.00 0.00 0.00 0.05 0.00 52 0 38 0
29MAY25 7.00 P 0.00 0.00 0.00 0.07 0.00 52 0 239 0
29MAY25 7.25 P 0.00 0.00 0.00 0.09 -0.01 51 0 555 0
29MAY25 7.50 P 0.00 0.00 0.00 0.13 0.00 52 0 443 0
29MAY25 7.75 P 0.00 0.00 0.00 0.16 -0.01 51 0 64 0
29MAY25 8.00 P 0.21 0.21 0.21 0.22 -0.01 51 10 58 +10
29MAY25 8.25 P 0.26 0.26 0.26 0.28 -0.01 52 10 256 +10
29MAY25 8.50 P 0.00 0.00 0.00 0.34 -0.02 51 0 446 0
29MAY25 8.75 P 0.00 0.00 0.00 0.43 -0.01 52 0 1,160 0
29MAY25 9.00 P 0.48 0.53 0.48 0.51 -0.03 51 78 856 +10
29MAY25 9.25 P 0.00 0.00 0.00 0.62 -0.02 52 0 59 0
29MAY25 9.50 P 0.00 0.00 0.00 0.73 -0.04 52 0 65 0
29MAY25 9.75 P 0.00 0.00 0.00 0.86 -0.04 52 0 118 0
29MAY25 10.00 P 1.11 1.11 1.11 0.99 -0.05 52 1 76 +1
29MAY25 10.50 P 0.00 0.00 0.00 1.30 -0.05 53 0 60 0
29MAY25 11.00 P 0.00 0.00 0.00 1.59 -0.11 51 0 11 0
29MAY25 11.50 P 0.00 0.00 0.00 1.95 -0.08 51 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 2.34 -0.09 50 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 2.76 -0.09 50 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 3.20 -0.10 50 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 3.65 -0.11 50 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 4.12 -0.11 50 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 4.60 -0.11 51 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 5.09 -0.11 52 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 5.58 -0.12 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 6.08 -0.12 0 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
27JUN25 5.00 P 0.01 0.01 0.01 0.01 0.00 55 1 37 -1
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 70 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 52 0
27JUN25 6.00 P 0.00 0.00 0.00 0.02 0.00 46 0 147 0
27JUN25 6.25 P 0.00 0.00 0.00 0.04 0.00 49 0 50 0
27JUN25 6.50 P 0.00 0.00 0.00 0.06 0.00 49 0 134 0
27JUN25 6.75 P 0.00 0.00 0.00 0.08 0.00 49 0 327 0
27JUN25 7.00 P 0.00 0.00 0.00 0.11 0.00 49 0 51 0
27JUN25 7.25 P 0.00 0.00 0.00 0.14 0.00 48 0 12 0
27JUN25 7.50 P 0.16 0.16 0.16 0.18 -0.01 48 10 15 -10
27JUN25 7.75 P 0.00 0.00 0.00 0.24 +0.01 49 0 16 0
27JUN25 8.00 P 0.00 0.00 0.00 0.30 +0.01 49 0 15 0
27JUN25 8.25 P 0.00 0.00 0.00 0.37 +0.01 49 0 2 0
27JUN25 8.50 P 0.00 0.00 0.00 0.45 +0.01 49 0 43 0
27JUN25 8.75 P 0.00 0.00 0.00 0.54 +0.01 49 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.64 +0.01 49 0 25 0
27JUN25 9.25 P 0.00 0.00 0.00 0.75 +0.01 49 0 57 0
27JUN25 9.50 P 0.82 0.95 0.82 0.87 0.00 49 147 140 +128
27JUN25 9.75 P 0.00 0.00 0.00 1.00 +0.02 49 0 29 0
27JUN25 10.00 P 0.00 0.00 0.00 1.15 0.00 50 0 37 0
27JUN25 10.50 P 1.48 1.49 1.45 1.46 -0.01 50 40 40 +40
27JUN25 11.00 P 0.00 0.00 0.00 1.75 -0.09 48 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 2.11 -0.06 48 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 2.50 -0.06 48 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 2.91 -0.07 48 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 3.33 -0.08 48 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 3.77 -0.09 48 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 4.23 -0.09 48 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 4.69 -0.10 48 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 5.16 -0.10 48 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 5.63 -0.11 47 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 6.11 -0.11 47 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 0.00 45 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 46 0 1 0
29SEP25 5.25 P 0.00 0.00 0.00 0.03 0.00 46 0 100 0
29SEP25 5.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 50 0
29SEP25 5.75 P 0.00 0.00 0.00 0.06 +0.01 46 0 38 0
29SEP25 6.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 107 0
29SEP25 6.25 P 0.11 0.11 0.11 0.12 +0.02 47 5 16 0
29SEP25 6.50 P 0.00 0.00 0.00 0.15 +0.02 46 0 66 0
29SEP25 6.75 P 0.00 0.00 0.00 0.19 +0.02 46 0 22 0
29SEP25 7.00 P 0.00 0.00 0.00 0.24 +0.02 47 0 25 0
29SEP25 7.25 P 0.00 0.00 0.00 0.29 +0.02 46 0 55 0
29SEP25 7.50 P 0.00 0.00 0.00 0.36 +0.03 47 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.43 +0.03 47 0 15 0
29SEP25 8.00 P 0.00 0.00 0.00 0.51 +0.03 47 0 30 0
29SEP25 8.25 P 0.00 0.00 0.00 0.58 +0.01 46 0 34 0
29SEP25 8.50 P 0.00 0.00 0.00 0.68 +0.02 47 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.79 +0.02 47 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.90 +0.02 47 0 7 0
29SEP25 9.25 P 0.00 0.00 0.00 1.02 +0.02 47 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 1.15 +0.02 47 0 0 0
29SEP25 9.75 P 1.27 1.33 1.27 1.28 +0.01 47 200 200 +200
29SEP25 10.00 P 0.00 0.00 0.00 1.43 +0.02 48 0 122 0
29SEP25 10.50 P 0.00 0.00 0.00 1.68 0.00 46 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.01 0.00 46 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 2.36 -0.01 46 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 2.72 -0.02 46 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 3.12 -0.02 46 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 3.52 -0.04 46 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 3.94 -0.04 46 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 4.37 -0.06 46 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 4.81 -0.06 46 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 5.26 -0.07 46 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 5.73 -0.07 47 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 6.19 -0.08 46 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 0.02 +0.01 40 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.06 +0.01 44 0 15 0
30DEC25 5.50 P 0.00 0.00 0.00 0.08 +0.01 44 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.10 +0.01 43 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.16 +0.01 43 0 37 0
30DEC25 6.50 P 0.00 0.00 0.00 0.20 +0.01 43 0 24 0
30DEC25 6.75 P 0.00 0.00 0.00 0.24 +0.01 42 0 10 0
30DEC25 7.00 P 0.00 0.00 0.00 0.30 +0.01 43 0 603 0
30DEC25 7.25 P 0.00 0.00 0.00 0.35 +0.01 42 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.42 +0.01 42 0 2 0
30DEC25 7.75 P 0.00 0.00 0.00 0.49 +0.01 42 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.58 +0.01 43 0 109 0
30DEC25 8.25 P 0.00 0.00 0.00 0.68 +0.03 43 0 0 0
30DEC25 8.50 P 0.83 0.83 0.83 0.76 +0.01 42 5 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.87 +0.01 43 0 0 0
30DEC25 9.00 P 1.07 1.07 1.07 0.97 0.00 42 5 10 +5
30DEC25 9.25 P 0.00 0.00 0.00 1.09 0.00 42 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.26 +0.01 44 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.39 0.00 44 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.53 -0.01 44 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.78 -0.01 42 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.11 -0.01 43 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.44 -0.03 42 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.81 -0.02 42 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.19 -0.04 43 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.59 -0.04 43 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.00 -0.05 43 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.42 -0.06 42 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.85 -0.07 42 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.30 -0.07 42 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.75 -0.08 42 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.21 -0.09 42 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.32 -0.06 39 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.37 -0.08 38 0 30 0
30MAR26 7.50 P 0.00 0.00 0.00 0.44 -0.08 39 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.52 -0.07 39 0 0 0
30MAR26 8.00 P 0.71 0.71 0.71 0.61 -0.06 39 3 3 +3
30MAR26 8.25 P 0.81 0.81 0.81 0.70 -0.07 39 3 3 +3
30MAR26 8.50 P 0.92 0.92 0.92 0.80 -0.07 39 3 3 +3
30MAR26 8.75 P 1.04 1.04 1.04 0.91 -0.07 39 3 3 +3
30MAR26 9.00 P 1.17 1.17 1.17 1.02 -0.08 39 3 3 +3
30MAR26 9.25 P 0.00 0.00 0.00 1.11 -0.13 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.26 -0.11 39 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.39 -0.11 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.53 -0.12 39 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 1.79 -0.15 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.11 -0.16 38 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.44 -0.17 38 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.81 -0.17 39 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.19 -0.16 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.59 -0.16 39 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.00 -0.15 39 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.42 - 39 0 0 -
TOTAL PUT 912 20,995 +560
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$ 9.52
28MAR25 4.80 C 0.00 0.00 0.00 4.73 +0.05 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 4.63 +0.05 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 4.53 +0.05 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 4.28 +0.05 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 4.03 +0.05 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 3.78 +0.05 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 3.53 +0.05 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 3.28 +0.04 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 3.03 +0.04 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 2.79 +0.05 62 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 2.54 +0.05 55 0 500 0
28MAR25 7.25 C 0.00 0.00 0.00 2.29 +0.05 49 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 2.04 +0.05 42 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 1.79 +0.05 36 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 1.54 +0.05 30 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 1.30 +0.05 34 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 1.06 +0.07 32 0 100 0
28MAR25 8.75 C 0.00 0.00 0.00 0.82 +0.05 28 0 44 0
28MAR25 9.00 C 0.70 0.70 0.70 0.63 +0.05 31 40 157 -40
28MAR25 9.25 C 0.51 0.52 0.51 0.46 +0.04 32 17 213 -12
28MAR25 9.50 C 0.36 0.40 0.33 0.32 +0.03 32 89 377 -45
28MAR25 9.75 C 0.26 0.29 0.22 0.22 +0.02 33 52 317 +20
28MAR25 10.00 C 0.19 0.19 0.18 0.14 +0.02 34 14 469 +14
28MAR25 10.50 C 0.06 0.08 0.06 0.05 +0.01 34 40 90 +10
28MAR25 11.00 C 0.00 0.00 0.00 0.02 +0.01 36 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 67 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 78 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 3.31 +0.05 46 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 3.06 +0.05 40 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 2.81 +0.05 32 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 2.32 +0.05 35 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 2.07 +0.05 30 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 1.83 +0.05 31 0 10 0
29APR25 8.00 C 0.00 0.00 0.00 1.60 +0.05 32 0 10 0
29APR25 8.25 C 0.00 0.00 0.00 1.37 +0.04 31 0 60 0
29APR25 8.50 C 0.00 0.00 0.00 1.16 +0.08 31 0 70 0
29APR25 8.75 C 0.00 0.00 0.00 0.95 +0.06 30 0 30 0
29APR25 9.00 C 0.00 0.00 0.00 0.77 +0.05 30 0 44 0
29APR25 9.25 C 0.00 0.00 0.00 0.62 +0.04 30 0 55 0
29APR25 9.50 C 0.00 0.00 0.00 0.49 +0.04 31 0 214 0
29APR25 9.75 C 0.00 0.00 0.00 0.39 +0.04 32 0 25 0
29APR25 10.00 C 0.33 0.33 0.33 0.29 +0.02 31 10 667 +10
29APR25 10.50 C 0.20 0.22 0.20 0.16 +0.02 32 14 544 +14
29APR25 11.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 530 0
29APR25 11.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 15 0
29APR25 12.00 C 0.05 0.05 0.05 0.02 0.00 33 30 50 +30
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 3.08 +0.05 29 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 2.84 +0.05 35 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 2.59 +0.05 30 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 2.35 +0.05 31 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 2.12 +0.05 32 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 1.89 +0.05 32 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 1.67 +0.05 32 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 1.46 +0.05 32 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 1.26 +0.08 31 0 80 0
29MAY25 8.75 C 0.00 0.00 0.00 1.07 +0.06 31 0 205 0
29MAY25 9.00 C 0.00 0.00 0.00 0.90 +0.05 31 0 165 0
29MAY25 9.25 C 0.00 0.00 0.00 0.77 +0.06 32 0 650 0
29MAY25 9.50 C 0.00 0.00 0.00 0.64 +0.05 32 0 887 0
29MAY25 9.75 C 0.59 0.59 0.59 0.53 +0.04 32 100 130 +100
29MAY25 10.00 C 0.51 0.51 0.51 0.43 +0.03 32 100 1,012 +100
29MAY25 10.50 C 0.32 0.32 0.32 0.27 +0.02 32 5 30 +5
29MAY25 11.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 60 0
29MAY25 11.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 15 0
29MAY25 12.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 2,810 0
29MAY25 12.50 C 0.00 0.00 0.00 0.03 0.00 32 0 300 0
29MAY25 13.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 4.68 +0.05 44 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 4.58 +0.05 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 4.33 +0.05 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 4.09 +0.05 43 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 3.84 +0.05 32 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 3.59 +0.05 0 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 3.35 +0.05 35 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 3.10 +0.05 28 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 2.86 +0.05 31 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 2.62 +0.05 32 0 10 0
27JUN25 7.25 C 0.00 0.00 0.00 2.39 +0.05 33 0 10 0
27JUN25 7.50 C 0.00 0.00 0.00 2.16 +0.05 33 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 1.93 +0.04 31 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 1.72 +0.05 32 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 1.52 +0.05 32 0 98 0
27JUN25 8.50 C 0.00 0.00 0.00 1.33 +0.07 32 0 52 0
27JUN25 8.75 C 0.00 0.00 0.00 1.14 +0.05 31 0 10 0
27JUN25 9.00 C 1.00 1.00 1.00 0.98 +0.06 31 5 66 +5
27JUN25 9.25 C 0.83 0.84 0.83 0.83 +0.04 31 10 15 +10
27JUN25 9.50 C 0.00 0.00 0.00 0.71 +0.04 31 0 48 0
27JUN25 9.75 C 0.65 0.65 0.65 0.60 +0.04 32 5 5 +5
27JUN25 10.00 C 0.00 0.00 0.00 0.51 +0.03 32 0 8 0
27JUN25 10.50 C 0.00 0.00 0.00 0.35 +0.02 32 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.23 +0.02 32 0 34 0
27JUN25 11.50 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.02 0.00 32 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 4.58 +0.05 0 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 4.33 +0.05 0 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 4.09 +0.05 38 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 3.84 +0.05 28 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 3.60 +0.05 36 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 3.35 +0.05 31 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 3.11 +0.05 32 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 2.87 +0.05 32 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 2.64 +0.05 32 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 2.41 +0.05 32 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 2.19 +0.05 32 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 1.98 +0.05 32 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 1.78 +0.04 32 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 1.60 +0.05 32 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 1.42 +0.04 32 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 1.26 +0.04 32 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 1.12 +0.04 32 0 7 0
29SEP25 9.25 C 0.00 0.00 0.00 0.98 +0.03 32 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.87 +0.04 32 0 5 0
29SEP25 9.75 C 0.00 0.00 0.00 0.76 +0.04 32 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.66 +0.03 32 0 5 0
29SEP25 10.50 C 0.00 0.00 0.00 0.50 +0.03 32 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.37 +0.02 32 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.28 +0.02 32 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 30 0
29SEP25 13.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 20 0
29SEP25 15.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.60 +0.05 32 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.36 +0.05 32 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.12 +0.05 31 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.89 +0.05 31 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.67 +0.05 31 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.46 +0.05 32 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.26 +0.05 32 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.07 +0.05 32 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.89 +0.05 32 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.72 +0.04 32 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.57 +0.05 32 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.42 +0.04 32 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.29 +0.04 32 0 20 0
30DEC25 9.25 C 0.00 0.00 0.00 1.17 +0.04 32 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.06 +0.04 32 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.95 +0.04 32 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.86 +0.04 32 0 18 0
30DEC25 10.50 C 0.00 0.00 0.00 0.69 +0.03 32 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.56 +0.03 32 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.44 +0.02 32 0 16 0
30DEC25 12.00 C 0.00 0.00 0.00 0.35 +0.02 32 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.28 +0.02 32 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.94 +0.05 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.73 +0.04 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.54 +0.05 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.36 +0.05 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.19 +0.05 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.02 +0.05 32 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.87 +0.04 32 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.73 +0.05 32 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.59 +0.04 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.47 +0.05 32 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.35 +0.04 32 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.24 +0.04 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.14 +0.05 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.04 +0.03 32 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.87 +0.03 32 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.73 +0.04 32 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.61 +0.03 32 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.50 +0.03 32 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.42 +0.03 32 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.34 +0.02 32 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.28 +0.02 32 0 0 0
TOTAL CALL 531 11,983 +226
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 130 0 30 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 440 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 49 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 303 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 1,750 0
28MAR25 8.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 312 0
28MAR25 8.75 P 0.00 0.00 0.00 0.04 -0.01 30 0 509 0
28MAR25 9.00 P 0.07 0.07 0.07 0.09 -0.01 31 2 208 -2
28MAR25 9.25 P 0.00 0.00 0.00 0.17 -0.02 32 0 11 0
28MAR25 9.50 P 0.23 0.24 0.23 0.28 -0.03 32 110 170 +110
28MAR25 9.75 P 0.37 0.40 0.37 0.43 -0.03 33 40 2 0
28MAR25 10.00 P 0.00 0.00 0.00 0.61 -0.04 35 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 1.03 -0.02 37 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 1.98 -0.05 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 2.48 -0.05 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 2.98 -0.05 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 3.48 -0.05 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 3.98 -0.05 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 4.48 -0.05 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 4.98 -0.05 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 5.48 -0.05 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 5.98 -0.05 0 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 263 0
29APR25 7.75 P 0.00 0.00 0.00 0.02 0.00 32 0 222 0
29APR25 8.00 P 0.00 0.00 0.00 0.03 0.00 31 0 357 0
29APR25 8.25 P 0.03 0.03 0.03 0.05 0.00 30 70 245 +30
29APR25 8.50 P 0.00 0.00 0.00 0.09 0.00 31 0 333 0
29APR25 8.75 P 0.00 0.00 0.00 0.14 -0.01 31 0 78 0
29APR25 9.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 11 0
29APR25 9.25 P 0.27 0.27 0.27 0.30 -0.02 30 2 2 0
29APR25 9.50 P 0.37 0.37 0.37 0.42 -0.03 31 100 160 +100
29APR25 9.75 P 0.00 0.00 0.00 0.56 -0.04 31 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.73 -0.03 32 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 1.11 -0.01 33 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 1.51 -0.05 30 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 1.98 -0.05 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 2.48 -0.05 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 2.98 -0.05 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 3.48 -0.05 0 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 3.98 -0.05 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.01 0.00 36 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 33 0 9 0
29MAY25 7.50 P 0.00 0.00 0.00 0.03 0.00 32 0 8 0
29MAY25 7.75 P 0.00 0.00 0.00 0.05 +0.01 32 0 99 0
29MAY25 8.00 P 0.00 0.00 0.00 0.07 0.00 31 0 62 0
29MAY25 8.25 P 0.00 0.00 0.00 0.11 0.00 31 0 131 0
29MAY25 8.50 P 0.00 0.00 0.00 0.16 0.00 31 0 326 0
29MAY25 8.75 P 0.00 0.00 0.00 0.22 -0.01 31 0 210 0
29MAY25 9.00 P 0.00 0.00 0.00 0.30 -0.01 31 0 648 0
29MAY25 9.25 P 0.00 0.00 0.00 0.40 -0.02 31 0 592 0
29MAY25 9.50 P 0.00 0.00 0.00 0.52 -0.03 31 0 590 0
29MAY25 9.75 P 0.60 0.60 0.60 0.67 -0.03 32 2 2 +2
29MAY25 10.00 P 0.00 0.00 0.00 0.83 -0.03 32 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 1.20 0.00 34 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 1.57 -0.03 31 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 2.01 -0.04 31 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 2.49 -0.04 33 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 2.98 -0.05 0 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 3.48 -0.05 0 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 3.98 -0.05 0 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 51 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 44 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 31 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 33 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 0.00 31 0 84 0
27JUN25 7.75 P 0.00 0.00 0.00 0.12 0.00 31 0 39 0
27JUN25 8.00 P 0.00 0.00 0.00 0.17 0.00 32 0 43 0
27JUN25 8.25 P 0.25 0.25 0.25 0.23 -0.01 31 1 32 -1
27JUN25 8.50 P 0.00 0.00 0.00 0.31 0.00 32 0 40 0
27JUN25 8.75 P 0.37 0.37 0.37 0.40 -0.02 31 40 70 +40
27JUN25 9.00 P 0.00 0.00 0.00 0.51 -0.03 31 0 92 0
27JUN25 9.25 P 0.00 0.00 0.00 0.64 -0.03 32 0 30 0
27JUN25 9.50 P 0.00 0.00 0.00 0.79 -0.02 33 0 90 0
27JUN25 9.75 P 0.00 0.00 0.00 0.93 -0.05 32 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 1.11 -0.04 33 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 1.50 +0.01 34 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 1.86 -0.04 32 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 2.30 -0.04 32 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 2.75 -0.04 32 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 3.22 -0.04 32 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 3.70 -0.04 32 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 4.18 -0.05 31 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 4.67 -0.05 31 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 5.16 -0.05 29 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 5.65 -0.05 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 6.15 -0.05 36 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 33 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 33 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 32 0 79 0
29SEP25 7.25 P 0.00 0.00 0.00 0.15 0.00 32 0 60 0
29SEP25 7.50 P 0.00 0.00 0.00 0.19 -0.01 31 0 125 0
29SEP25 7.75 P 0.00 0.00 0.00 0.25 -0.01 32 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.32 -0.01 32 0 22 0
29SEP25 8.25 P 0.00 0.00 0.00 0.40 -0.01 32 0 41 0
29SEP25 8.50 P 0.00 0.00 0.00 0.50 0.00 32 0 1 0
29SEP25 8.75 P 0.00 0.00 0.00 0.60 -0.01 32 0 16 0
29SEP25 9.00 P 0.00 0.00 0.00 0.71 -0.01 32 0 5 0
29SEP25 9.25 P 0.00 0.00 0.00 0.84 -0.01 32 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.98 -0.01 32 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 1.13 -0.01 32 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 1.28 -0.02 32 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 1.63 -0.02 32 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 2.01 -0.03 32 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 2.42 -0.03 32 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 2.84 -0.04 32 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 3.29 -0.04 32 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 3.75 -0.04 32 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 4.22 -0.04 32 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 4.70 -0.04 32 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 5.18 -0.04 32 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 5.66 -0.05 30 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 6.15 -0.05 30 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 32 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.18 0.00 32 0 286 0
30DEC25 7.25 P 0.00 0.00 0.00 0.23 0.00 32 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.28 -0.01 31 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.36 0.00 32 0 2 0
30DEC25 8.00 P 0.00 0.00 0.00 0.44 0.00 32 0 102 0
30DEC25 8.25 P 0.00 0.00 0.00 0.53 0.00 32 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.63 0.00 32 0 4 0
30DEC25 8.75 P 0.00 0.00 0.00 0.73 -0.01 32 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.85 -0.01 32 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.98 -0.01 32 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.12 -0.01 32 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.26 -0.02 32 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.42 -0.01 32 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.76 -0.01 32 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.12 -0.02 32 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.51 -0.03 32 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.92 -0.03 32 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.36 -0.03 32 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.80 -0.04 32 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.26 -0.04 32 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.20 0.00 32 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 32 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.37 0.00 32 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.45 0.00 32 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.53 0.00 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.63 0.00 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.73 0.00 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.84 -0.01 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.96 -0.01 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.09 -0.01 32 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.23 -0.01 32 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.37 -0.01 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.53 -0.01 32 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.85 -0.02 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.21 -0.02 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.59 -0.02 32 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.99 -0.03 32 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.41 -0.03 32 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.85 -0.03 32 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.30 -0.03 32 0 0 0
TOTAL PUT 367 10,115 +279
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$ 49.50
28MAR25 27.00 C 0.00 0.00 0.00 22.56 -2.06 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 21.56 -2.06 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 20.57 -2.05 75 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 19.57 -2.05 64 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 18.57 -2.06 0 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 17.57 -2.06 0 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 16.58 -2.05 60 0 60 0
28MAR25 34.00 C 0.00 0.00 0.00 15.58 -2.06 51 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 14.58 -2.06 0 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 13.98 -2.01 98 0 1 0
28MAR25 37.00 C 0.00 0.00 0.00 12.97 -1.97 90 0 152 0
28MAR25 38.00 C 0.00 0.00 0.00 11.96 -1.99 83 0 93 0
28MAR25 39.00 C 0.00 0.00 0.00 10.95 -1.94 76 0 598 0
28MAR25 40.00 C 0.00 0.00 0.00 9.95 -1.80 70 0 442 0
28MAR25 41.00 C 0.00 0.00 0.00 8.94 -2.02 63 0 517 0
28MAR25 42.00 C 0.00 0.00 0.00 7.78 -2.25 48 0 501 0
28MAR25 43.00 C 7.92 7.92 6.88 7.09 -1.91 57 14 844 0
28MAR25 44.00 C 6.80 6.80 6.80 6.03 -2.12 48 1 563 -1
28MAR25 45.00 C 7.02 7.02 6.23 5.29 -1.86 50 2 1,411 +1
28MAR25 46.00 C 4.50 4.50 4.50 4.47 -2.02 48 5 5,363 -5
28MAR25 47.00 C 4.10 4.10 4.10 3.78 -1.83 48 5 464 -5
28MAR25 48.00 C 3.45 3.60 3.01 3.08 -1.86 46 173 433 +67
28MAR25 49.00 C 3.21 3.40 2.46 2.60 -1.72 48 221 740 +28
28MAR25 50.00 C 2.87 3.00 2.05 2.19 -1.57 50 756 1,316 +399
28MAR25 52.50 C 2.04 2.17 1.35 1.24 -1.42 49 712 1,081 +198
28MAR25 55.00 C 1.47 1.52 0.91 0.65 -1.13 49 424 1,535 -22
28MAR25 57.50 C 1.08 1.08 0.60 0.31 -0.80 48 308 420 +63
28MAR25 60.00 C 0.81 0.81 0.41 0.14 -0.53 48 454 824 +141
28MAR25 62.50 C 0.38 0.38 0.28 0.06 -0.33 48 116 423 +61
28MAR25 65.00 C 0.36 0.36 0.20 0.03 -0.19 50 84 189 -20
28MAR25 67.50 C 0.27 0.27 0.16 0.01 - 49 120 120 -
28MAR25 70.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
28MAR25 72.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
28MAR25 75.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29APR25 29.00 C 0.00 0.00 0.00 20.67 -2.06 45 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 19.68 -2.05 47 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 18.69 -2.06 47 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 17.70 -2.06 46 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 16.72 -2.06 47 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 15.74 -2.06 46 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 14.77 -2.06 46 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 13.98 -2.01 56 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 12.97 -1.97 52 0 122 0
29APR25 38.00 C 0.00 0.00 0.00 11.96 -2.03 47 0 323 0
29APR25 39.00 C 0.00 0.00 0.00 11.04 -2.04 47 0 309 0
29APR25 40.00 C 0.00 0.00 0.00 10.15 -2.04 46 0 1,247 0
29APR25 41.00 C 0.00 0.00 0.00 9.30 -2.02 46 0 295 0
29APR25 42.00 C 0.00 0.00 0.00 8.48 -1.68 46 6 342 0
29APR25 43.00 C 0.00 0.00 0.00 7.70 -1.67 46 0 351 0
29APR25 44.00 C 7.50 7.50 7.50 6.96 -1.66 46 1 324 -1
29APR25 45.00 C 0.00 0.00 0.00 6.26 -1.88 46 0 316 0
29APR25 46.00 C 5.57 5.57 5.57 5.77 -1.66 49 30 645 0
29APR25 47.00 C 4.53 4.53 4.53 4.84 -1.72 44 5 44 -5
29APR25 48.00 C 5.55 5.55 5.55 4.37 -1.57 46 1 7 0
29APR25 49.00 C 4.20 4.35 4.00 3.91 -1.46 46 49 64 -45
29APR25 50.00 C 3.79 4.04 3.38 3.50 -1.34 47 155 857 +101
29APR25 52.50 C 3.54 3.54 2.57 2.51 -1.23 47 119 385 +119
29APR25 55.00 C 2.31 2.31 1.95 1.73 -1.08 47 91 141 +24
29APR25 57.50 C 1.70 1.70 1.50 1.16 -0.95 47 70 155 +59
29APR25 60.00 C 1.34 1.41 1.12 0.77 -0.75 47 159 155 +54
29APR25 62.50 C 1.05 1.05 1.05 0.49 -0.58 47 30 312 +30
29APR25 65.00 C 0.73 0.74 0.68 0.31 -0.43 47 87 132 +60
29APR25 67.50 C 0.65 0.65 0.65 0.19 - 47 1 1 -
29APR25 70.00 C 0.42 0.44 0.42 0.12 - 47 180 180 -
29APR25 72.50 C 0.00 0.00 0.00 0.07 - 47 0 0 -
29APR25 75.00 C 0.00 0.00 0.00 0.05 - 48 0 0 -
29MAY25 29.00 C 0.00 0.00 0.00 20.77 -2.05 46 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 19.79 -2.05 47 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 18.81 -2.05 47 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 17.84 -2.05 47 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 16.88 -2.04 47 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 15.92 -2.04 46 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 14.98 -2.04 47 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 14.06 -2.02 47 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 13.16 -2.00 47 0 80 0
29MAY25 38.00 C 0.00 0.00 0.00 12.27 -1.99 47 0 154 0
29MAY25 39.00 C 0.00 0.00 0.00 11.42 -1.96 47 0 584 0
29MAY25 40.00 C 0.00 0.00 0.00 10.58 -1.95 47 0 185 0
29MAY25 41.00 C 0.00 0.00 0.00 9.79 -1.90 47 0 395 0
29MAY25 42.00 C 0.00 0.00 0.00 9.02 -1.88 47 0 280 0
29MAY25 43.00 C 0.00 0.00 0.00 8.29 -1.82 47 6 150 0
29MAY25 44.00 C 0.00 0.00 0.00 7.59 -1.79 47 0 300 0
29MAY25 45.00 C 0.00 0.00 0.00 6.93 -1.73 47 0 234 0
29MAY25 46.00 C 0.00 0.00 0.00 6.28 -1.72 46 0 264 0
29MAY25 47.00 C 5.70 5.70 5.70 5.56 -1.64 45 1 30 -1
29MAY25 48.00 C 5.80 5.80 5.59 5.19 -1.40 47 10 90 -10
29MAY25 49.00 C 5.39 5.39 5.39 4.72 -1.52 47 12 228 0
29MAY25 50.00 C 4.55 4.55 4.55 4.30 -1.20 48 27 27 +27
29MAY25 52.50 C 3.88 3.88 3.35 3.30 -1.21 48 69 118 +28
29MAY25 55.00 C 2.88 2.89 2.68 2.47 -1.10 48 21 140 +19
29MAY25 57.50 C 0.00 0.00 0.00 1.82 -0.94 47 0 30 0
29MAY25 60.00 C 1.89 1.89 1.66 1.32 -0.78 47 87 122 +21
29MAY25 62.50 C 1.56 1.56 1.56 0.95 -0.63 47 13 14 +11
29MAY25 65.00 C 1.10 1.10 1.05 0.67 -0.51 47 120 132 +100
29MAY25 67.50 C 0.91 0.99 0.91 0.46 - 47 64 60 -
29MAY25 70.00 C 0.00 0.00 0.00 0.32 - 47 0 0 -
29MAY25 72.50 C 0.00 0.00 0.00 0.22 - 47 0 0 -
29MAY25 75.00 C 0.00 0.00 0.00 0.15 - 47 0 0 -
27JUN25 28.00 C 0.00 0.00 0.00 21.76 -2.05 47 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 20.77 -2.05 44 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 19.79 -2.05 45 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 18.81 -2.05 44 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 17.84 -2.05 45 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 16.88 -2.04 45 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 15.93 -2.03 45 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 15.00 -2.02 45 0 2 0
27JUN25 36.00 C 0.00 0.00 0.00 14.08 -2.00 45 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 13.18 -1.98 45 0 30 0
27JUN25 38.00 C 0.00 0.00 0.00 12.31 -1.95 45 0 60 0
27JUN25 39.00 C 0.00 0.00 0.00 11.46 -1.92 45 0 63 0
27JUN25 40.00 C 0.00 0.00 0.00 10.65 -1.88 45 0 470 0
27JUN25 41.00 C 0.00 0.00 0.00 9.85 -1.84 45 0 252 0
27JUN25 42.00 C 0.00 0.00 0.00 9.11 -1.79 45 0 125 0
27JUN25 43.00 C 0.00 0.00 0.00 8.38 -1.73 45 0 19 0
27JUN25 44.00 C 0.00 0.00 0.00 7.71 -1.67 45 0 257 0
27JUN25 45.00 C 0.00 0.00 0.00 7.06 -1.60 45 0 1,169 0
27JUN25 46.00 C 6.25 6.25 6.25 6.44 -1.56 45 2 110 +2
27JUN25 47.00 C 6.25 6.25 6.12 5.89 -1.46 45 3 58 0
27JUN25 48.00 C 6.27 6.27 5.37 5.35 -1.35 45 51 542 -17
27JUN25 49.00 C 0.00 0.00 0.00 4.90 -1.42 45 0 325 0
27JUN25 50.00 C 5.02 5.09 4.48 4.50 -1.00 46 109 855 +34
27JUN25 52.50 C 3.80 3.99 3.54 3.52 -0.99 46 36 213 -15
27JUN25 55.00 C 3.25 3.27 2.92 2.71 -0.87 46 64 220 +20
27JUN25 57.50 C 2.48 2.54 2.44 2.06 -0.73 46 63 83 +62
27JUN25 60.00 C 1.98 1.99 1.85 1.56 -0.59 45 85 467 +79
27JUN25 62.50 C 1.57 1.62 1.57 1.16 -0.49 45 60 207 +4
27JUN25 65.00 C 0.00 0.00 0.00 0.86 -0.38 45 0 110 0
27JUN25 67.50 C 0.97 1.04 0.97 0.61 - 45 90 60 -
27JUN25 70.00 C 0.00 0.00 0.00 0.46 - 45 0 0 -
27JUN25 72.50 C 0.00 0.00 0.00 0.33 - 45 0 0 -
27JUN25 75.00 C 0.00 0.00 0.00 0.24 - 45 0 0 -
29SEP25 29.00 C 0.00 0.00 0.00 20.77 -2.05 40 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 19.79 -2.05 39 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 18.81 -2.05 39 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 17.84 -2.05 38 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 16.88 -2.04 38 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 15.93 -2.03 38 0 0 0
29SEP25 35.00 C 16.00 16.00 15.20 15.00 -2.02 37 7 7 +7
29SEP25 36.00 C 0.00 0.00 0.00 14.08 -2.00 37 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 13.20 -1.96 37 0 1 0
29SEP25 38.00 C 0.00 0.00 0.00 12.34 -1.92 37 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 11.53 -1.85 37 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 10.73 -1.81 37 0 2 0
29SEP25 41.00 C 0.00 0.00 0.00 10.00 -1.75 37 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 9.28 -1.68 37 0 0 0
29SEP25 43.00 C 8.60 8.60 8.58 8.61 -1.63 37 2 20 -2
29SEP25 44.00 C 0.00 0.00 0.00 7.97 -1.57 37 0 71 0
29SEP25 45.00 C 0.00 0.00 0.00 7.36 -1.51 37 0 40 0
29SEP25 46.00 C 7.30 7.30 7.30 6.81 -1.44 37 1 83 +1
29SEP25 47.00 C 0.00 0.00 0.00 6.29 -1.35 37 0 20 0
29SEP25 48.00 C 0.00 0.00 0.00 5.78 -1.32 37 0 3 0
29SEP25 49.00 C 0.00 0.00 0.00 5.34 -1.23 37 0 61 0
29SEP25 50.00 C 0.00 0.00 0.00 4.90 -1.17 37 0 504 0
29SEP25 52.50 C 4.86 4.86 3.95 3.97 -0.89 37 6 6 +2
29SEP25 55.00 C 0.00 0.00 0.00 3.19 -0.88 37 0 23 0
29SEP25 57.50 C 0.00 0.00 0.00 2.54 -0.66 37 0 1 0
29SEP25 60.00 C 2.00 2.40 2.00 2.01 -0.65 37 7 46 +6
29SEP25 62.50 C 0.00 0.00 0.00 1.59 -0.53 37 0 10 0
29SEP25 65.00 C 0.00 0.00 0.00 1.26 -0.45 37 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 0.98 - 37 0 0 -
29SEP25 70.00 C 0.00 0.00 0.00 0.77 - 37 0 0 -
29SEP25 72.50 C 0.00 0.00 0.00 0.60 - 37 0 0 -
29SEP25 75.00 C 0.00 0.00 0.00 0.45 - 37 0 0 -
30DEC25 29.00 C 0.00 0.00 0.00 20.79 -2.03 37 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 19.82 -2.03 37 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 18.87 -2.01 37 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 17.93 -2.00 37 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 17.02 -1.97 37 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 16.13 -1.95 37 0 1 0
30DEC25 35.00 C 0.00 0.00 0.00 15.28 -1.90 37 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 14.45 -1.87 37 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 13.65 -1.84 37 0 49 0
30DEC25 38.00 C 0.00 0.00 0.00 12.90 -1.77 37 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.16 -1.75 37 0 20 0
30DEC25 40.00 C 0.00 0.00 0.00 11.48 -1.68 37 0 80 0
30DEC25 41.00 C 0.00 0.00 0.00 10.81 -1.64 37 0 115 0
30DEC25 42.00 C 0.00 0.00 0.00 10.18 -1.60 37 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 9.60 -1.52 37 0 94 0
30DEC25 44.00 C 0.00 0.00 0.00 9.02 -1.49 37 0 55 0
30DEC25 45.00 C 0.00 0.00 0.00 8.47 -1.45 37 0 3 0
30DEC25 46.00 C 0.00 0.00 0.00 7.97 -1.38 37 0 40 0
30DEC25 47.00 C 0.00 0.00 0.00 7.48 -1.33 37 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 7.00 -1.31 37 0 9 0
30DEC25 49.00 C 0.00 0.00 0.00 6.58 -1.24 37 0 31 0
30DEC25 50.00 C 0.00 0.00 0.00 6.17 -1.17 37 0 91 0
30DEC25 52.50 C 0.00 0.00 0.00 5.23 -1.07 37 0 0 0
30DEC25 55.00 C 4.05 4.05 3.70 4.26 -1.12 36 503 534 +503
30DEC25 57.50 C 0.00 0.00 0.00 3.71 -0.85 37 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 3.11 -0.76 37 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 2.58 -0.70 37 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 2.18 -0.57 37 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 1.80 - 37 0 0 -
30DEC25 70.00 C 0.00 0.00 0.00 1.51 - 37 0 0 -
30DEC25 72.50 C 0.00 0.00 0.00 1.24 - 37 0 0 -
30DEC25 75.00 C 0.00 0.00 0.00 1.04 - 37 0 0 -
30MAR26 30.00 C 0.00 0.00 0.00 19.94 -2.00 37 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.05 -1.96 37 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.18 -1.94 37 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.34 -1.91 37 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.54 -1.86 37 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 15.75 -1.85 37 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.03 -1.78 37 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.31 -1.75 37 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.61 -1.73 37 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.97 -1.66 37 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.33 -1.63 37 0 0 0
30MAR26 41.00 C 10.40 10.40 10.35 11.70 -1.63 37 2 4 0
30MAR26 42.00 C 0.00 0.00 0.00 11.14 -1.55 37 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.58 -1.50 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.02 -1.50 37 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 9.52 -1.44 37 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 9.04 -1.36 37 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 8.55 -1.36 37 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 8.09 -1.34 37 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 7.68 -1.26 37 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 7.27 -1.20 37 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 6.32 -1.13 37 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 5.48 -1.04 37 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 4.76 -0.92 37 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 4.09 -0.88 37 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 3.56 -0.74 37 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.04 -0.72 37 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 2.64 - 37 0 0 -
30MAR26 70.00 C 0.00 0.00 0.00 2.25 - 37 0 0 -
30MAR26 72.50 C 0.00 0.00 0.00 1.96 - 37 0 0 -
30MAR26 75.00 C 0.00 0.00 0.00 1.67 - 37 0 0 -
TOTAL CALL 5,900 36,219 +2,182
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 16 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 37 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 86 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 74 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 91 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 82 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 506 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 325 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 813 0
28MAR25 38.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 1,047 0
28MAR25 39.00 P 0.03 0.04 0.02 0.04 -0.02 49 15 790 +1
28MAR25 40.00 P 0.05 0.06 0.05 0.07 -0.03 49 16 1,326 -6
28MAR25 41.00 P 0.07 0.07 0.07 0.11 -0.05 48 12 530 -10
28MAR25 42.00 P 0.09 0.10 0.09 0.18 -0.05 48 22 2,094 +18
28MAR25 43.00 P 0.27 0.27 0.15 0.27 -0.06 47 133 489 +107
28MAR25 44.00 P 0.23 0.26 0.20 0.41 -0.06 47 248 1,446 +101
28MAR25 45.00 P 0.59 0.59 0.30 0.60 -0.04 48 189 789 +33
28MAR25 46.00 P 0.85 0.85 0.49 0.84 0.00 47 518 777 +174
28MAR25 47.00 P 1.00 1.00 0.71 1.15 +0.06 47 490 649 +272
28MAR25 48.00 P 1.40 1.48 1.05 1.51 +0.11 47 443 641 +102
28MAR25 49.00 P 1.90 1.90 1.47 1.95 +0.21 47 215 609 +35
28MAR25 50.00 P 2.62 2.62 1.98 2.45 +0.25 47 512 489 +286
28MAR25 52.50 P 4.05 4.29 3.56 4.17 +0.71 50 351 646 +76
28MAR25 55.00 P 5.83 5.98 5.73 6.21 +1.18 53 87 194 +41
28MAR25 57.50 P 8.03 8.03 8.03 8.22 +1.09 48 1 2 +1
28MAR25 60.00 P 0.00 0.00 0.00 10.56 +1.57 48 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 13.01 +1.78 49 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 15.50 +1.93 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 18.00 - 0 0 0 -
28MAR25 70.00 P 0.00 0.00 0.00 20.50 - 0 0 0 -
28MAR25 72.50 P 0.00 0.00 0.00 23.00 - 0 0 0 -
28MAR25 75.00 P 0.00 0.00 0.00 25.50 - 0 0 0 -
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 0.03 0.00 47 0 49 0
29APR25 34.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 152 0
29APR25 35.00 P 0.00 0.00 0.00 0.07 0.00 47 0 61 0
29APR25 36.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 649 0
29APR25 37.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 688 0
29APR25 38.00 P 0.20 0.20 0.20 0.22 -0.01 46 3 647 0
29APR25 39.00 P 0.18 0.18 0.18 0.31 +0.02 46 10 808 -10
29APR25 40.00 P 0.00 0.00 0.00 0.42 +0.03 46 0 284 0
29APR25 41.00 P 0.29 0.29 0.29 0.55 +0.04 46 2 231 +2
29APR25 42.00 P 0.00 0.00 0.00 0.73 +0.07 46 0 235 0
29APR25 43.00 P 0.60 0.67 0.59 0.93 +0.09 46 173 784 +124
29APR25 44.00 P 0.83 0.85 0.75 1.18 +0.14 46 123 408 +52
29APR25 45.00 P 1.20 1.20 1.05 1.47 +0.18 46 197 339 -46
29APR25 46.00 P 1.50 1.55 1.39 1.78 +0.22 45 67 250 +13
29APR25 47.00 P 1.87 2.01 1.68 2.17 +0.28 45 84 244 +74
29APR25 48.00 P 2.20 2.46 2.20 2.58 +0.34 45 63 187 +61
29APR25 49.00 P 2.84 3.00 2.60 3.05 +0.42 45 35 58 +35
29APR25 50.00 P 3.31 3.57 3.13 3.60 +0.53 46 166 361 +166
29APR25 52.50 P 4.95 5.24 4.95 5.25 +0.75 48 46 94 +30
29APR25 55.00 P 6.68 6.68 6.68 7.01 +1.05 48 2 249 +2
29APR25 57.50 P 0.00 0.00 0.00 8.87 +0.92 46 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 11.00 +1.36 46 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 13.26 +1.54 46 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 15.61 +1.70 46 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 18.03 - 46 0 0 -
29APR25 70.00 P 0.00 0.00 0.00 20.50 - 0 0 0 -
29APR25 72.50 P 0.00 0.00 0.00 23.00 - 0 0 0 -
29APR25 75.00 P 0.00 0.00 0.00 25.50 - 0 0 0 -
29MAY25 29.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 20 0
29MAY25 32.00 P 0.00 0.00 0.00 0.12 +0.02 47 0 4 0
29MAY25 33.00 P 0.00 0.00 0.00 0.17 +0.02 47 0 138 0
29MAY25 34.00 P 0.00 0.00 0.00 0.24 +0.04 47 0 104 0
29MAY25 35.00 P 0.22 0.22 0.22 0.32 +0.04 47 30 77 0
29MAY25 36.00 P 0.00 0.00 0.00 0.43 +0.06 47 0 349 0
29MAY25 37.00 P 0.00 0.00 0.00 0.56 +0.08 47 0 527 0
29MAY25 38.00 P 0.00 0.00 0.00 0.71 +0.10 47 0 509 0
29MAY25 39.00 P 0.00 0.00 0.00 0.91 +0.15 47 0 675 0
29MAY25 40.00 P 0.77 0.77 0.77 1.12 +0.19 47 3 227 -3
29MAY25 41.00 P 1.02 1.10 1.02 1.38 +0.25 47 133 231 +110
29MAY25 42.00 P 1.10 1.30 1.10 1.62 +0.20 46 32 162 +32
29MAY25 43.00 P 1.58 1.70 1.44 1.94 +0.31 46 64 145 +31
29MAY25 44.00 P 1.93 1.99 1.91 2.29 +0.34 46 50 124 +12
29MAY25 45.00 P 2.35 2.42 2.28 2.68 +0.41 46 27 186 +26
29MAY25 46.00 P 0.00 0.00 0.00 3.11 +0.46 46 0 157 0
29MAY25 47.00 P 3.39 3.45 3.39 3.58 +0.53 45 7 145 +7
29MAY25 48.00 P 3.88 4.08 3.88 4.07 +0.58 45 50 59 +26
29MAY25 49.00 P 4.50 4.65 4.47 4.61 +0.65 45 40 118 +35
29MAY25 50.00 P 5.25 5.25 5.09 5.24 +0.79 46 30 141 +18
29MAY25 52.50 P 6.42 6.42 6.42 6.95 +0.97 47 14 88 +14
29MAY25 55.00 P 8.37 8.37 8.37 8.69 +0.81 46 5 216 +5
29MAY25 57.50 P 9.91 9.91 9.91 10.70 +1.26 47 1 1 +1
29MAY25 60.00 P 0.00 0.00 0.00 12.78 +1.40 47 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 14.96 +1.52 47 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 17.22 +1.62 47 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 19.55 - 47 0 0 -
29MAY25 70.00 P 0.00 0.00 0.00 21.91 - 47 0 0 -
29MAY25 72.50 P 0.00 0.00 0.00 24.31 - 47 0 0 -
29MAY25 75.00 P 0.00 0.00 0.00 26.73 - 47 0 0 -
27JUN25 28.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 6 0
27JUN25 29.00 P 0.00 0.00 0.00 0.07 +0.02 45 0 12 0
27JUN25 30.00 P 0.00 0.00 0.00 0.10 +0.03 45 0 32 0
27JUN25 31.00 P 0.00 0.00 0.00 0.15 +0.05 45 0 21 0
27JUN25 32.00 P 0.00 0.00 0.00 0.20 +0.06 45 0 7 0
27JUN25 33.00 P 0.15 0.16 0.15 0.28 +0.09 45 40 78 +40
27JUN25 34.00 P 0.00 0.00 0.00 0.37 +0.11 45 0 144 0
27JUN25 35.00 P 0.00 0.00 0.00 0.48 +0.14 45 0 169 0
27JUN25 36.00 P 0.40 0.40 0.40 0.62 +0.18 45 10 153 0
27JUN25 37.00 P 0.00 0.00 0.00 0.77 +0.20 45 0 110 0
27JUN25 38.00 P 0.00 0.00 0.00 0.97 +0.25 45 0 28 0
27JUN25 39.00 P 0.00 0.00 0.00 1.18 +0.28 45 0 143 0
27JUN25 40.00 P 1.00 1.00 1.00 1.44 +0.37 45 10 278 +10
27JUN25 41.00 P 1.32 1.32 1.32 1.71 +0.39 45 4 228 -4
27JUN25 42.00 P 0.00 0.00 0.00 1.98 +0.39 44 0 47 0
27JUN25 43.00 P 1.88 2.03 1.85 2.30 +0.48 44 35 268 +17
27JUN25 44.00 P 2.46 2.51 2.46 2.69 +0.55 44 170 579 -120
27JUN25 45.00 P 2.68 2.91 2.68 3.09 +0.62 44 42 1,520 -18
27JUN25 46.00 P 0.00 0.00 0.00 3.54 +0.68 44 0 86 0
27JUN25 47.00 P 3.63 3.87 3.63 4.01 +0.75 44 30 113 +17
27JUN25 48.00 P 4.35 4.45 4.35 4.51 +0.80 44 130 265 +99
27JUN25 49.00 P 5.08 5.08 5.08 5.06 +0.75 43 1 21 0
27JUN25 50.00 P 5.30 5.64 5.30 5.69 +0.74 44 43 133 +43
27JUN25 52.50 P 6.79 7.33 6.79 7.37 +1.10 45 22 102 +22
27JUN25 55.00 P 8.55 8.55 8.55 9.16 +1.28 45 15 29 +15
27JUN25 57.50 P 0.00 0.00 0.00 11.07 +1.15 45 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 13.10 +1.53 45 0 13 0
27JUN25 62.50 P 0.00 0.00 0.00 15.23 +1.62 45 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 17.44 +1.71 45 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 19.72 - 45 0 0 -
27JUN25 70.00 P 0.00 0.00 0.00 22.05 - 45 0 0 -
27JUN25 72.50 P 0.00 0.00 0.00 24.42 - 45 0 0 -
27JUN25 75.00 P 0.00 0.00 0.00 26.81 - 45 0 0 -
29SEP25 29.00 P 0.00 0.00 0.00 0.13 +0.04 37 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 0.18 +0.05 37 0 36 0
29SEP25 31.00 P 0.00 0.00 0.00 0.25 +0.07 37 0 109 0
29SEP25 32.00 P 0.00 0.00 0.00 0.32 +0.08 37 0 2 0
29SEP25 33.00 P 0.00 0.00 0.00 0.42 +0.11 37 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 0.53 +0.13 37 0 53 0
29SEP25 35.00 P 0.00 0.00 0.00 0.68 +0.17 37 0 21 0
29SEP25 36.00 P 0.00 0.00 0.00 0.83 +0.19 37 0 106 0
29SEP25 37.00 P 0.00 0.00 0.00 1.03 +0.24 37 0 6 0
29SEP25 38.00 P 0.00 0.00 0.00 1.23 +0.27 37 0 21 0
29SEP25 39.00 P 0.00 0.00 0.00 1.48 +0.32 37 0 73 0
29SEP25 40.00 P 0.00 0.00 0.00 1.74 +0.36 37 0 79 0
29SEP25 41.00 P 0.00 0.00 0.00 2.06 +0.42 37 0 34 0
29SEP25 42.00 P 0.00 0.00 0.00 2.38 +0.48 37 0 205 0
29SEP25 43.00 P 0.00 0.00 0.00 2.74 +0.51 37 0 62 0
29SEP25 44.00 P 0.00 0.00 0.00 3.15 +0.59 37 0 230 0
29SEP25 45.00 P 0.00 0.00 0.00 3.56 +0.63 37 0 290 0
29SEP25 46.00 P 0.00 0.00 0.00 4.03 +0.69 37 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 4.52 +0.77 37 0 1 0
29SEP25 48.00 P 0.00 0.00 0.00 5.03 +0.80 37 0 32 0
29SEP25 49.00 P 0.00 0.00 0.00 5.59 +0.88 37 0 0 0
29SEP25 50.00 P 5.36 5.36 5.36 6.16 +0.80 37 10 11 +10
29SEP25 52.50 P 0.00 0.00 0.00 7.73 +0.98 37 0 2 0
29SEP25 55.00 P 0.00 0.00 0.00 9.46 +1.23 37 0 1 0
29SEP25 57.50 P 0.00 0.00 0.00 11.32 +1.35 37 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 13.30 +1.46 37 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 15.40 +1.59 37 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 17.58 +1.67 37 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 19.82 - 37 0 0 -
29SEP25 70.00 P 0.00 0.00 0.00 22.12 - 37 0 0 -
29SEP25 72.50 P 0.00 0.00 0.00 24.47 - 37 0 0 -
29SEP25 75.00 P 0.00 0.00 0.00 26.85 - 37 0 0 -
30DEC25 29.00 P 0.00 0.00 0.00 0.32 +0.08 37 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.40 +0.09 37 0 53 0
30DEC25 31.00 P 0.00 0.00 0.00 0.51 +0.12 37 0 4 0
30DEC25 32.00 P 0.00 0.00 0.00 0.63 +0.13 37 0 4 0
30DEC25 33.00 P 0.00 0.00 0.00 0.78 +0.17 37 0 9 0
30DEC25 34.00 P 0.00 0.00 0.00 0.94 +0.18 37 0 8 0
30DEC25 35.00 P 0.00 0.00 0.00 1.14 +0.23 37 0 17 0
30DEC25 36.00 P 0.00 0.00 0.00 1.34 +0.25 37 0 42 0
30DEC25 37.00 P 0.00 0.00 0.00 1.58 +0.29 37 0 10 0
30DEC25 38.00 P 0.00 0.00 0.00 1.84 +0.34 37 0 25 0
30DEC25 39.00 P 0.00 0.00 0.00 2.11 +0.35 37 0 58 0
30DEC25 40.00 P 0.00 0.00 0.00 2.44 +0.42 37 0 31 0
30DEC25 41.00 P 0.00 0.00 0.00 2.78 +0.46 37 0 18 0
30DEC25 42.00 P 0.00 0.00 0.00 3.14 +0.49 37 0 434 0
30DEC25 43.00 P 0.00 0.00 0.00 3.55 +0.57 37 0 222 0
30DEC25 44.00 P 0.00 0.00 0.00 3.96 +0.60 37 0 1,001 0
30DEC25 45.00 P 0.00 0.00 0.00 4.40 +0.63 37 0 102 0
30DEC25 46.00 P 0.00 0.00 0.00 4.89 +0.71 37 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 5.38 +0.75 37 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 5.90 +0.78 37 0 27 0
30DEC25 49.00 P 0.00 0.00 0.00 6.46 +0.85 37 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 7.03 +0.91 37 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 8.58 +1.03 37 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 10.24 +1.13 37 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 12.05 +1.27 37 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 13.96 +1.37 37 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 15.96 +1.45 37 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 18.07 +1.57 37 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 20.23 - 37 0 0 -
30DEC25 70.00 P 0.00 0.00 0.00 22.46 - 37 0 0 -
30DEC25 72.50 P 0.00 0.00 0.00 24.74 - 37 0 0 -
30DEC25 75.00 P 0.00 0.00 0.00 27.07 - 37 0 0 -
30MAR26 30.00 P 0.00 0.00 0.00 0.64 +0.11 37 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.79 +0.15 37 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.94 +0.16 37 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 1.13 +0.20 37 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 1.33 +0.23 37 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 1.54 +0.24 37 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.80 +0.30 37 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 2.07 +0.33 37 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 2.35 +0.34 37 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 2.68 +0.41 37 0 14 0
30MAR26 40.00 P 0.00 0.00 0.00 3.02 +0.44 37 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.37 +0.46 37 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.78 +0.53 37 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.19 +0.57 37 0 2 0
30MAR26 44.00 P 0.00 0.00 0.00 4.60 +0.58 37 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.08 +0.64 37 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.57 +0.72 37 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.07 +0.73 37 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.59 +0.76 37 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 7.16 +0.84 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.73 +0.89 37 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.25 +0.98 37 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.89 +1.08 37 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.66 +1.21 37 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.50 +1.27 37 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.47 +1.40 37 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.49 +1.45 37 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.62 - 37 0 0 -
30MAR26 70.00 P 0.00 0.00 0.00 22.78 - 37 0 0 -
30MAR26 72.50 P 0.00 0.00 0.00 25.02 - 37 0 0 -
30MAR26 75.00 P 0.00 0.00 0.00 27.29 - 37 0 0 -
TOTAL PUT 5,271 33,881 +2,179
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$ 35.55
28MAR25 20.00 C 0.00 0.00 0.00 15.60 -0.40 85 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 14.60 -0.40 72 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 13.60 -0.40 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 12.60 -0.41 0 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 11.61 -0.40 61 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 10.61 -0.40 51 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 9.61 -0.40 36 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 8.61 -0.41 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 7.62 -0.40 39 0 10 0
28MAR25 29.00 C 0.00 0.00 0.00 6.62 -0.40 32 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 5.63 -0.40 32 0 15 0
28MAR25 31.00 C 0.00 0.00 0.00 4.66 -0.38 32 0 1 0
28MAR25 32.00 C 0.00 0.00 0.00 3.61 -0.51 0 0 180 0
28MAR25 33.00 C 0.00 0.00 0.00 2.76 -0.36 27 0 195 0
28MAR25 34.00 C 2.30 2.30 2.10 2.01 -0.31 29 61 390 -49
28MAR25 35.00 C 1.56 1.56 1.30 1.38 -0.26 30 22 520 +20
28MAR25 36.00 C 1.07 1.07 0.83 0.89 -0.21 31 28 521 +19
28MAR25 37.00 C 0.65 0.65 0.60 0.54 -0.15 31 37 310 +32
28MAR25 38.00 C 0.41 0.42 0.41 0.33 -0.07 32 47 142 +47
28MAR25 39.00 C 0.00 0.00 0.00 0.17 -0.04 32 0 199 0
28MAR25 40.00 C 0.18 0.18 0.18 0.09 -0.02 32 36 136 0
28MAR25 41.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 148 0
28MAR25 42.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 611 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 839 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 29 0
29APR25 22.00 C 0.00 0.00 0.00 13.68 -0.40 43 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 12.68 -0.41 0 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 11.69 -0.40 32 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 10.70 -0.40 35 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 9.70 -0.40 0 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 8.71 -0.40 27 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 7.72 -0.40 26 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 6.74 -0.40 26 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 5.78 -0.40 26 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 4.86 -0.38 27 0 15 0
29APR25 32.00 C 0.00 0.00 0.00 3.86 -0.44 22 0 30 0
29APR25 33.00 C 0.00 0.00 0.00 3.08 -0.36 24 0 114 0
29APR25 34.00 C 0.00 0.00 0.00 2.39 -0.30 25 0 96 0
29APR25 35.00 C 0.00 0.00 0.00 1.79 -0.26 25 0 278 0
29APR25 36.00 C 1.56 1.56 1.47 1.30 -0.31 26 122 218 +111
29APR25 37.00 C 0.00 0.00 0.00 0.92 -0.24 26 0 103 0
29APR25 38.00 C 0.78 0.78 0.65 0.65 -0.16 27 30 113 -20
29APR25 39.00 C 0.00 0.00 0.00 0.44 -0.11 27 0 55 0
29APR25 40.00 C 0.00 0.00 0.00 0.28 -0.08 27 0 82 0
29APR25 41.00 C 0.32 0.32 0.32 0.17 -0.06 27 36 136 +36
29APR25 42.00 C 0.00 0.00 0.00 0.10 -0.04 26 0 1 0
29APR25 43.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 1 0
29APR25 44.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 0.02 - 27 0 0 -
29MAY25 23.00 C 0.00 0.00 0.00 12.75 -0.41 0 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 11.76 -0.41 0 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 10.77 -0.41 0 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 9.79 -0.40 29 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 8.80 -0.40 26 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 7.83 -0.40 27 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 6.87 -0.39 26 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 5.94 -0.39 27 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 5.06 -0.36 27 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 4.10 -0.39 23 0 70 0
29MAY25 33.00 C 0.00 0.00 0.00 3.36 -0.35 25 0 93 0
29MAY25 34.00 C 0.00 0.00 0.00 2.70 -0.28 25 0 319 0
29MAY25 35.00 C 0.00 0.00 0.00 2.12 -0.25 26 0 157 0
29MAY25 36.00 C 0.00 0.00 0.00 1.64 -0.21 26 0 266 0
29MAY25 37.00 C 0.00 0.00 0.00 1.23 -0.21 26 0 68 0
29MAY25 38.00 C 1.09 1.10 1.09 0.92 -0.20 26 25 80 +25
29MAY25 39.00 C 0.00 0.00 0.00 0.70 -0.12 27 0 59 0
29MAY25 40.00 C 0.00 0.00 0.00 0.49 -0.10 27 0 37 0
29MAY25 41.00 C 0.00 0.00 0.00 0.34 -0.08 27 0 42 0
29MAY25 42.00 C 0.00 0.00 0.00 0.23 -0.06 27 0 5 0
29MAY25 43.00 C 0.00 0.00 0.00 0.16 -0.03 27 0 1 0
29MAY25 44.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 1 0
29MAY25 45.00 C 0.00 0.00 0.00 0.06 - 26 0 0 -
27JUN25 20.00 C 0.00 0.00 0.00 15.73 -0.40 41 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 14.74 -0.40 39 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 13.75 -0.40 37 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 12.76 -0.40 35 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 11.76 -0.41 0 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 10.78 -0.40 30 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 9.79 -0.40 27 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 8.80 -0.40 25 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 7.83 -0.40 26 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 6.88 -0.39 26 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 5.95 -0.38 26 0 30 0
27JUN25 31.00 C 0.00 0.00 0.00 5.07 -0.36 26 0 20 0
27JUN25 32.00 C 0.00 0.00 0.00 4.12 -0.37 23 0 39 0
27JUN25 33.00 C 0.00 0.00 0.00 3.39 -0.32 24 0 91 0
27JUN25 34.00 C 0.00 0.00 0.00 2.74 -0.27 25 0 103 0
27JUN25 35.00 C 0.00 0.00 0.00 2.17 -0.24 25 0 67 0
27JUN25 36.00 C 1.83 1.86 1.83 1.69 -0.21 25 23 104 +22
27JUN25 37.00 C 1.46 1.46 1.45 1.30 -0.19 26 16 144 +16
27JUN25 38.00 C 0.00 0.00 0.00 0.98 -0.20 26 0 75 0
27JUN25 39.00 C 0.94 0.94 0.89 0.77 -0.11 27 36 147 +36
27JUN25 40.00 C 0.00 0.00 0.00 0.56 -0.08 27 1 196 -1
27JUN25 41.00 C 0.00 0.00 0.00 0.40 -0.07 26 0 96 0
27JUN25 42.00 C 0.00 0.00 0.00 0.28 -0.06 26 0 180 0
27JUN25 43.00 C 0.00 0.00 0.00 0.20 -0.04 26 0 15 0
27JUN25 44.00 C 0.00 0.00 0.00 0.13 -0.03 26 0 5 0
27JUN25 45.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 1 0
27JUN25 46.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 31 0
29SEP25 21.00 C 0.00 0.00 0.00 14.74 -0.40 38 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 13.75 -0.40 35 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 12.76 -0.40 33 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 11.76 -0.41 0 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 10.78 -0.40 28 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 9.79 -0.41 26 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 8.82 -0.40 26 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 7.87 -0.40 26 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 6.95 -0.39 26 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 6.07 -0.38 26 0 40 0
29SEP25 31.00 C 0.00 0.00 0.00 5.26 -0.36 26 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 4.51 -0.34 26 0 0 0
29SEP25 33.00 C 4.05 4.05 4.04 3.83 -0.32 26 2 78 -2
29SEP25 34.00 C 0.00 0.00 0.00 3.23 -0.30 26 0 77 0
29SEP25 35.00 C 0.00 0.00 0.00 2.63 -0.35 25 0 264 0
29SEP25 36.00 C 0.00 0.00 0.00 2.26 -0.16 26 0 263 0
29SEP25 37.00 C 0.00 0.00 0.00 1.87 -0.21 26 0 363 0
29SEP25 38.00 C 0.00 0.00 0.00 1.55 -0.18 26 0 150 0
29SEP25 39.00 C 0.00 0.00 0.00 1.27 -0.15 26 0 165 0
29SEP25 40.00 C 0.00 0.00 0.00 1.03 -0.14 26 0 34 0
29SEP25 41.00 C 0.00 0.00 0.00 0.84 -0.12 26 0 63 0
29SEP25 42.00 C 0.00 0.00 0.00 0.68 -0.10 26 0 23 0
29SEP25 43.00 C 0.00 0.00 0.00 0.54 -0.10 26 0 76 0
29SEP25 44.00 C 0.00 0.00 0.00 0.44 -0.07 26 0 1 0
29SEP25 45.00 C 0.00 0.00 0.00 0.35 -0.06 26 0 36 0
29SEP25 46.00 C 0.40 0.40 0.40 0.28 -0.05 26 1 5 +1
30DEC25 21.00 C 0.00 0.00 0.00 14.74 -0.40 34 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 13.75 -0.40 31 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 12.76 -0.40 29 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 11.76 -0.41 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 10.78 -0.40 25 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 9.80 -0.40 24 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 8.84 -0.39 24 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 7.91 -0.39 24 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 7.02 -0.38 24 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 6.19 -0.37 24 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 5.43 -0.36 24 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 4.74 -0.34 24 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 4.12 -0.31 24 0 50 0
30DEC25 34.00 C 0.00 0.00 0.00 3.56 -0.31 24 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 2.98 -0.38 23 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 2.64 -0.16 24 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 2.25 -0.25 24 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 1.92 -0.22 24 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 1.62 -0.20 24 0 36 0
30DEC25 40.00 C 0.00 0.00 0.00 1.37 -0.18 24 0 54 0
30DEC25 41.00 C 0.00 0.00 0.00 1.15 -0.16 24 0 0 0
30DEC25 42.00 C 1.19 1.19 1.19 0.96 -0.15 24 1 1 +1
30DEC25 43.00 C 0.00 0.00 0.00 0.80 -0.12 24 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 0.66 -0.12 24 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 0.55 - 24 0 0 -
30MAR26 25.00 C 0.00 0.00 0.00 10.78 -0.40 21 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.82 -0.40 22 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.88 -0.39 22 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.99 -0.39 22 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.15 -0.38 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.38 -0.36 22 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.66 -0.36 22 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.02 -0.35 22 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 4.43 -0.32 22 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 3.89 -0.32 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 3.31 -0.28 21 0 156 0
30MAR26 36.00 C 0.00 0.00 0.00 2.97 -0.17 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 2.58 -0.26 22 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.23 -0.23 22 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 1.91 -0.23 22 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.65 -0.19 22 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 1.40 -0.19 22 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 1.20 -0.16 22 0 6 0
30MAR26 43.00 C 0.00 0.00 0.00 1.01 -0.19 22 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.86 -0.13 22 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.72 - 22 0 0 -
TOTAL CALL 524 9,987 +294
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 87 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 0.00 0.00 0.00 0.01 0.00 48 0 66 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 185 0
28MAR25 29.00 P 0.02 0.02 0.02 0.01 0.00 37 36 232 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 259 0
28MAR25 31.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 217 0
28MAR25 32.00 P 0.09 0.09 0.09 0.10 +0.04 32 10 109 -10
28MAR25 33.00 P 0.16 0.20 0.16 0.21 +0.06 31 6 261 +1
28MAR25 34.00 P 0.00 0.00 0.00 0.43 +0.11 31 0 222 0
28MAR25 35.00 P 0.68 0.71 0.64 0.80 +0.17 32 88 323 +75
28MAR25 36.00 P 1.16 1.16 1.16 1.33 +0.29 33 15 195 0
28MAR25 37.00 P 0.00 0.00 0.00 1.99 +0.30 33 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 2.78 +0.35 35 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 3.56 +0.37 32 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 4.48 +0.38 31 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 5.45 +0.39 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 6.45 +0.40 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 7.45 +0.40 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 8.45 +0.40 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 9.45 +0.40 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 10.45 +0.40 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 11.45 +0.40 0 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29APR25 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29APR25 29.00 P 0.00 0.00 0.00 0.03 0.00 27 0 37 0
29APR25 30.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 140 0
29APR25 31.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 64 0
29APR25 32.00 P 0.00 0.00 0.00 0.24 +0.04 26 0 224 0
29APR25 33.00 P 0.00 0.00 0.00 0.43 +0.07 26 0 143 0
29APR25 34.00 P 0.62 0.62 0.62 0.71 +0.10 26 2 55 0
29APR25 35.00 P 0.96 0.97 0.96 1.13 +0.18 27 34 56 +23
29APR25 36.00 P 0.00 0.00 0.00 1.65 +0.27 27 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 2.27 +0.23 28 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 3.00 +0.27 28 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 3.71 +0.31 26 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 4.57 +0.34 26 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 5.49 +0.36 26 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 6.46 +0.39 27 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 7.45 +0.40 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 8.45 +0.40 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 9.45 - 0 0 0 -
29MAY25 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29MAY25 26.00 P 0.00 0.00 0.00 0.02 0.00 26 0 12 0
29MAY25 27.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 2 0
29MAY25 28.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 200 0
29MAY25 29.00 P 0.00 0.00 0.00 0.18 +0.02 27 0 83 0
29MAY25 30.00 P 0.00 0.00 0.00 0.30 +0.04 26 0 219 0
29MAY25 31.00 P 0.44 0.44 0.44 0.49 +0.07 26 11 198 0
29MAY25 32.00 P 0.00 0.00 0.00 0.78 +0.12 27 0 122 0
29MAY25 33.00 P 1.03 1.03 1.03 1.14 +0.17 27 15 190 +15
29MAY25 34.00 P 1.47 1.47 1.47 1.60 +0.21 27 15 289 0
29MAY25 35.00 P 1.97 2.07 1.97 2.16 +0.23 28 11 133 +11
29MAY25 36.00 P 0.00 0.00 0.00 2.80 +0.26 28 0 6 0
29MAY25 37.00 P 3.29 3.30 3.29 3.51 +0.27 28 17 17 +17
29MAY25 38.00 P 0.00 0.00 0.00 4.30 +0.32 29 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 4.99 +0.32 27 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 5.85 +0.34 27 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 6.75 +0.36 27 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 7.68 +0.37 27 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 8.62 +0.38 27 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 9.58 +0.38 26 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 10.56 - 27 0 0 -
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.05 +0.01 27 0 45 0
27JUN25 27.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 105 0
27JUN25 28.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 129 0
27JUN25 29.00 P 0.00 0.00 0.00 0.27 +0.04 26 0 60 0
27JUN25 30.00 P 0.00 0.00 0.00 0.43 +0.06 26 0 102 0
27JUN25 31.00 P 0.57 0.57 0.57 0.65 +0.08 26 9 16 +1
27JUN25 32.00 P 0.00 0.00 0.00 0.94 +0.11 26 0 47 0
27JUN25 33.00 P 0.00 0.00 0.00 1.33 +0.17 26 0 163 0
27JUN25 34.00 P 0.00 0.00 0.00 1.81 +0.22 27 0 96 0
27JUN25 35.00 P 0.00 0.00 0.00 2.38 +0.24 27 0 30 0
27JUN25 36.00 P 3.01 3.01 3.01 3.02 +0.26 28 7 52 +7
27JUN25 37.00 P 3.55 3.55 3.44 3.71 +0.27 28 74 134 +74
27JUN25 38.00 P 0.00 0.00 0.00 4.48 +0.31 28 0 20 0
27JUN25 39.00 P 0.00 0.00 0.00 5.14 +0.32 26 0 84 0
27JUN25 40.00 P 0.00 0.00 0.00 5.98 +0.35 26 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 6.85 +0.35 26 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 7.75 +0.36 26 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 8.68 +0.37 26 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 9.63 +0.39 26 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 10.59 +0.39 26 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 11.55 +0.39 26 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.03 0.00 25 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 0.11 +0.01 26 0 34 0
29SEP25 26.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 21 0
29SEP25 27.00 P 0.00 0.00 0.00 0.28 +0.03 26 0 39 0
29SEP25 28.00 P 0.00 0.00 0.00 0.41 +0.03 26 0 109 0
29SEP25 29.00 P 0.00 0.00 0.00 0.59 +0.04 26 0 11 0
29SEP25 30.00 P 0.00 0.00 0.00 0.82 +0.06 26 0 64 0
29SEP25 31.00 P 0.00 0.00 0.00 1.11 +0.08 26 0 35 0
29SEP25 32.00 P 0.00 0.00 0.00 1.45 +0.10 26 0 25 0
29SEP25 33.00 P 0.00 0.00 0.00 1.85 +0.13 26 0 47 0
29SEP25 34.00 P 0.00 0.00 0.00 2.31 +0.14 26 0 2 0
29SEP25 35.00 P 0.00 0.00 0.00 2.93 +0.25 27 0 4 0
29SEP25 36.00 P 0.00 0.00 0.00 3.43 +0.10 26 0 1 0
29SEP25 37.00 P 0.00 0.00 0.00 4.07 +0.21 26 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 4.77 +0.24 26 0 1 0
29SEP25 39.00 P 0.00 0.00 0.00 5.52 +0.27 26 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 6.30 +0.29 26 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 7.12 +0.30 26 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 7.98 +0.33 26 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 8.86 +0.33 26 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 9.77 +0.35 26 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 10.70 +0.36 26 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 11.64 +0.37 26 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.02 0.00 24 0 48 0
30DEC25 22.00 P 0.00 0.00 0.00 0.03 0.00 23 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 0.16 +0.01 24 0 35 0
30DEC25 26.00 P 0.00 0.00 0.00 0.24 0.00 24 0 37 0
30DEC25 27.00 P 0.00 0.00 0.00 0.36 +0.01 24 0 38 0
30DEC25 28.00 P 0.00 0.00 0.00 0.52 +0.03 24 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.72 +0.04 24 0 2 0
30DEC25 30.00 P 0.96 0.96 0.96 0.95 +0.04 24 2 5 +2
30DEC25 31.00 P 0.00 0.00 0.00 1.25 +0.05 24 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 1.61 +0.08 24 0 3 0
30DEC25 33.00 P 0.00 0.00 0.00 2.01 +0.10 24 0 13 0
30DEC25 34.00 P 0.00 0.00 0.00 2.47 +0.11 24 0 0 0
30DEC25 35.00 P 2.94 2.95 2.94 3.08 +0.22 24 2 3 +2
30DEC25 36.00 P 0.00 0.00 0.00 3.57 +0.07 24 0 1 0
30DEC25 37.00 P 0.00 0.00 0.00 4.19 +0.17 24 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 4.88 +0.21 24 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 5.60 +0.22 24 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.38 +0.25 24 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 7.19 +0.28 24 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.03 +0.29 24 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.90 +0.31 24 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 9.80 +0.33 24 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.72 - 24 0 0 -
30MAR26 25.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.29 +0.01 22 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.41 +0.01 22 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.58 +0.02 22 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.79 +0.04 22 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 1.03 +0.04 22 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 1.33 +0.05 22 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 1.68 +0.07 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 2.09 +0.09 22 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 2.54 +0.10 22 0 0 0
30MAR26 35.00 P 3.03 3.04 3.03 3.15 +0.22 23 2 2 +2
30MAR26 36.00 P 0.00 0.00 0.00 3.63 +0.05 22 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.25 +0.17 22 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 4.92 +0.20 22 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 5.63 +0.21 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 6.40 +0.25 22 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.19 +0.26 22 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.03 +0.28 22 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.90 +0.31 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.80 +0.33 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.72 - 22 0 0 -
TOTAL PUT 356 6,376 +220
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$ 15.94
28MAR25 5.75 C 0.00 0.00 0.00 10.20 -0.10 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 9.95 -0.10 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 9.70 -0.11 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 9.45 -0.11 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 9.21 -0.10 136 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 8.96 -0.10 129 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 8.71 -0.10 121 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 8.46 -0.10 114 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 8.21 -0.10 107 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 7.96 -0.10 100 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 7.71 -0.10 92 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 7.46 -0.10 82 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 7.21 -0.10 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 6.96 -0.10 0 0 30 0
28MAR25 9.25 C 0.00 0.00 0.00 6.71 -0.10 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 6.46 -0.10 0 0 48 0
28MAR25 9.75 C 0.00 0.00 0.00 6.21 -0.10 0 0 225 0
28MAR25 10.00 C 0.00 0.00 0.00 5.95 -0.09 0 0 1,219 0
28MAR25 10.50 C 0.00 0.00 0.00 5.45 -0.12 0 0 776 0
28MAR25 11.00 C 0.00 0.00 0.00 4.95 -0.12 0 0 201 0
28MAR25 11.50 C 0.00 0.00 0.00 4.47 -0.08 54 0 2,395 0
28MAR25 12.00 C 0.00 0.00 0.00 3.97 -0.08 46 0 1,846 0
28MAR25 12.50 C 0.00 0.00 0.00 3.47 -0.10 37 0 182 0
28MAR25 13.00 C 0.00 0.00 0.00 2.97 -0.11 24 0 737 0
28MAR25 13.50 C 0.00 0.00 0.00 2.49 -0.08 38 0 1,564 0
28MAR25 14.00 C 1.90 2.25 1.90 1.99 -0.11 31 5 4,266 -1
28MAR25 14.50 C 0.00 0.00 0.00 1.57 -0.11 37 0 3,186 0
28MAR25 15.00 C 1.32 1.45 1.19 1.21 -0.11 40 16 2,761 -5
28MAR25 15.50 C 0.92 0.99 0.85 0.91 -0.09 42 98 6,548 -26
28MAR25 16.00 C 0.66 0.85 0.62 0.68 -0.06 45 235 6,513 -128
28MAR25 16.50 C 0.48 0.63 0.48 0.51 -0.06 47 896 4,903 +50
28MAR25 17.00 C 0.36 0.49 0.36 0.39 -0.04 50 550 5,366 +183
28MAR25 17.50 C 0.27 0.37 0.26 0.30 -0.03 53 218 2,897 +49
28MAR25 18.00 C 0.22 0.29 0.22 0.23 -0.03 55 194 4,184 -25
28MAR25 18.50 C 0.15 0.21 0.15 0.19 -0.02 59 106 1,595 +12
28MAR25 19.00 C 0.11 0.15 0.11 0.15 -0.02 61 143 3,496 +103
28MAR25 19.50 C 0.10 0.10 0.10 0.12 -0.01 63 169 1,824 +169
28MAR25 20.00 C 0.09 0.09 0.09 0.10 -0.01 66 13 2,120 0
28MAR25 21.00 C 0.00 0.00 0.00 0.07 -0.01 70 0 2,322 0
28MAR25 22.00 C 0.00 0.00 0.00 0.06 0.00 77 0 2,215 0
28MAR25 23.00 C 0.00 0.00 0.00 0.04 -0.01 79 0 315 0
28MAR25 24.00 C 0.00 0.00 0.00 0.03 -0.01 83 0 86 0
28MAR25 25.00 C 0.00 0.00 0.00 0.02 -0.01 84 0 796 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 -0.01 83 0 298 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 254 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 114 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 16 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 108 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 113 0 310 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 117 0 555 0
29APR25 8.50 C 0.00 0.00 0.00 7.49 -0.10 53 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 7.24 -0.10 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 6.99 -0.10 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 6.74 -0.10 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 6.50 -0.10 54 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 6.25 -0.10 50 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 5.98 -0.12 0 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 5.49 -0.11 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 5.00 -0.11 0 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 4.50 -0.11 0 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 4.01 -0.11 24 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 3.53 -0.11 33 0 220 0
29APR25 13.00 C 0.00 0.00 0.00 3.07 -0.10 36 0 290 0
29APR25 13.50 C 0.00 0.00 0.00 2.63 -0.10 37 0 1,000 0
29APR25 14.00 C 0.00 0.00 0.00 2.21 -0.09 37 0 1,081 0
29APR25 14.50 C 0.00 0.00 0.00 1.85 -0.08 38 0 1,136 0
29APR25 15.00 C 1.52 1.52 1.48 1.54 -0.07 40 120 633 0
29APR25 15.50 C 1.32 1.32 1.30 1.28 -0.05 41 10 757 +3
29APR25 16.00 C 1.07 1.19 1.07 1.08 0.00 43 10 1,834 +3
29APR25 16.50 C 0.85 1.02 0.85 0.89 -0.01 45 164 423 -21
29APR25 17.00 C 0.70 0.88 0.70 0.75 -0.01 46 1,738 2,293 +1,133
29APR25 17.50 C 0.59 0.69 0.59 0.64 0.00 48 220 815 +75
29APR25 18.00 C 0.55 0.64 0.51 0.54 0.00 50 1,654 4,800 +1,486
29APR25 18.50 C 0.51 0.54 0.44 0.46 -0.01 51 93 1,208 +93
29APR25 19.00 C 0.36 0.36 0.36 0.40 0.00 53 30 745 +30
29APR25 19.50 C 0.34 0.40 0.34 0.35 0.00 55 69 470 0
29APR25 20.00 C 0.00 0.00 0.00 0.31 0.00 56 0 614 0
29APR25 21.00 C 0.00 0.00 0.00 0.24 -0.01 59 0 694 0
29APR25 22.00 C 0.14 0.15 0.14 0.20 -0.01 63 50 192 +50
29APR25 23.00 C 0.00 0.00 0.00 0.17 -0.01 66 0 60 0
29APR25 24.00 C 0.00 0.00 0.00 0.14 -0.02 69 0 130 0
29MAY25 9.00 C 0.00 0.00 0.00 7.02 -0.10 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 6.77 -0.10 0 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 6.53 -0.10 42 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 6.28 -0.10 37 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 6.03 -0.10 0 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 5.54 -0.10 36 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 5.04 -0.11 23 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 4.56 -0.10 34 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 4.08 -0.10 33 0 63 0
29MAY25 12.50 C 0.00 0.00 0.00 3.62 -0.10 34 0 0 0
29MAY25 13.00 C 3.12 3.12 3.09 3.18 -0.10 35 60 491 0
29MAY25 13.50 C 0.00 0.00 0.00 2.78 -0.08 37 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 2.39 -0.06 37 0 22 0
29MAY25 14.50 C 0.00 0.00 0.00 2.05 -0.06 37 0 140 0
29MAY25 15.00 C 0.00 0.00 0.00 1.77 -0.05 39 0 641 0
29MAY25 15.50 C 1.42 1.71 1.42 1.50 -0.05 39 24 1,585 +10
29MAY25 16.00 C 0.00 0.00 0.00 1.30 -0.02 41 0 2,355 0
29MAY25 16.50 C 1.22 1.24 1.22 1.12 -0.02 42 766 1,577 +666
29MAY25 17.00 C 1.06 1.07 1.05 0.96 -0.01 43 548 1,140 +416
29MAY25 17.50 C 0.74 0.74 0.74 0.83 -0.01 45 25 573 +25
29MAY25 18.00 C 0.66 0.77 0.66 0.72 0.00 46 80 494 +30
29MAY25 18.50 C 0.70 0.70 0.70 0.63 0.00 47 30 833 +30
29MAY25 19.00 C 0.59 0.62 0.59 0.55 0.00 48 96 312 +78
29MAY25 19.50 C 0.00 0.00 0.00 0.49 +0.01 49 0 290 0
29MAY25 20.00 C 0.48 0.50 0.48 0.44 +0.01 51 144 536 +124
29MAY25 21.00 C 0.36 0.40 0.36 0.35 +0.01 53 130 636 +100
29MAY25 22.00 C 0.30 0.30 0.30 0.29 +0.01 55 148 244 +100
29MAY25 23.00 C 0.00 0.00 0.00 0.24 0.00 57 0 360 0
29MAY25 24.00 C 0.17 0.17 0.17 0.21 +0.01 60 49 50 +49
27JUN25 7.00 C 0.00 0.00 0.00 9.03 -0.10 57 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 8.78 -0.10 49 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 8.53 -0.10 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 8.28 -0.11 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 8.04 -0.10 45 0 90 0
27JUN25 8.25 C 0.00 0.00 0.00 7.79 -0.10 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 7.54 -0.10 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 7.30 -0.10 41 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 7.05 -0.10 0 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 6.80 -0.10 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 6.56 -0.10 36 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 6.31 -0.10 30 0 30 0
27JUN25 10.00 C 0.00 0.00 0.00 6.06 -0.11 0 0 220 0
27JUN25 10.50 C 0.00 0.00 0.00 5.57 -0.11 27 0 16 0
27JUN25 11.00 C 0.00 0.00 0.00 5.09 -0.10 32 0 70 0
27JUN25 11.50 C 0.00 0.00 0.00 4.61 -0.11 32 0 227 0
27JUN25 12.00 C 0.00 0.00 0.00 4.15 -0.11 33 0 538 0
27JUN25 12.50 C 0.00 0.00 0.00 3.71 -0.10 34 0 40 0
27JUN25 13.00 C 0.00 0.00 0.00 3.30 -0.09 35 0 669 0
27JUN25 13.50 C 0.00 0.00 0.00 2.92 -0.08 36 0 1,098 0
27JUN25 14.00 C 0.00 0.00 0.00 2.54 -0.07 36 0 702 0
27JUN25 14.50 C 0.00 0.00 0.00 2.21 -0.07 37 0 1,584 0
27JUN25 15.00 C 0.00 0.00 0.00 1.95 -0.06 38 0 1,342 0
27JUN25 15.50 C 0.00 0.00 0.00 1.70 -0.05 39 0 665 0
27JUN25 16.00 C 1.40 1.53 1.40 1.49 -0.01 40 85 2,522 +50
27JUN25 16.50 C 1.27 1.42 1.27 1.31 -0.02 41 91 5,750 +50
27JUN25 17.00 C 1.13 1.13 1.13 1.15 -0.01 42 9 5,102 -4
27JUN25 17.50 C 1.10 1.14 1.10 1.02 0.00 43 57 803 -35
27JUN25 18.00 C 0.00 0.00 0.00 0.91 +0.01 45 0 3,320 0
27JUN25 18.50 C 0.88 0.88 0.80 0.82 +0.01 46 4 1,299 +3
27JUN25 19.00 C 0.00 0.00 0.00 0.73 +0.01 47 0 797 0
27JUN25 19.50 C 0.00 0.00 0.00 0.66 +0.01 48 0 1,624 0
27JUN25 20.00 C 0.00 0.00 0.00 0.60 +0.01 49 0 2,586 0
27JUN25 21.00 C 0.45 0.47 0.44 0.50 +0.01 51 60 834 +60
27JUN25 22.00 C 0.38 0.38 0.38 0.43 +0.02 54 60 617 0
27JUN25 23.00 C 0.00 0.00 0.00 0.37 +0.02 56 0 2,186 0
27JUN25 24.00 C 0.28 0.28 0.28 0.33 +0.02 58 1 204 +1
27JUN25 25.00 C 0.00 0.00 0.00 0.29 +0.01 60 0 388 0
27JUN25 26.00 C 0.00 0.00 0.00 0.27 +0.02 62 0 214 0
27JUN25 27.00 C 0.00 0.00 0.00 0.25 +0.02 64 0 41 0
27JUN25 28.00 C 0.00 0.00 0.00 0.23 +0.01 66 0 181 0
27JUN25 29.00 C 0.00 0.00 0.00 0.22 +0.02 69 0 230 0
27JUN25 30.00 C 0.00 0.00 0.00 0.21 +0.02 71 0 10 0
27JUN25 31.00 C 0.00 0.00 0.00 0.20 +0.02 73 0 3 0
27JUN25 32.00 C 0.00 0.00 0.00 0.19 +0.02 74 0 4 0
27JUN25 33.00 C 0.00 0.00 0.00 0.18 +0.02 76 0 401 0
29SEP25 7.50 C 0.00 0.00 0.00 8.54 -0.10 49 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 8.29 -0.10 41 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 8.04 -0.10 0 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 7.80 -0.10 43 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 7.55 -0.10 37 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 7.30 -0.10 0 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 7.06 -0.10 38 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 6.81 -0.10 33 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 6.56 -0.10 0 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 6.32 -0.10 34 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 6.08 -0.09 35 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 5.59 -0.09 33 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 5.12 -0.08 34 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 4.67 -0.07 35 0 55 0
29SEP25 12.00 C 0.00 0.00 0.00 4.23 -0.06 36 0 121 0
29SEP25 12.50 C 0.00 0.00 0.00 3.82 -0.04 36 0 48 0
29SEP25 13.00 C 0.00 0.00 0.00 3.43 -0.04 36 0 2,681 0
29SEP25 13.50 C 0.00 0.00 0.00 3.07 -0.04 37 0 229 0
29SEP25 14.00 C 0.00 0.00 0.00 2.76 -0.07 37 0 477 0
29SEP25 14.50 C 0.00 0.00 0.00 2.48 -0.06 38 0 743 0
29SEP25 15.00 C 2.19 2.27 2.19 2.22 -0.03 39 32 566 -4
29SEP25 15.50 C 0.00 0.00 0.00 1.99 -0.04 39 0 343 0
29SEP25 16.00 C 1.85 1.85 1.85 1.79 -0.03 40 16 7,321 +16
29SEP25 16.50 C 0.00 0.00 0.00 1.61 -0.03 40 0 896 0
29SEP25 17.00 C 0.00 0.00 0.00 1.46 -0.02 41 0 669 0
29SEP25 17.50 C 0.00 0.00 0.00 1.31 -0.01 42 0 1,151 0
29SEP25 18.00 C 0.00 0.00 0.00 1.19 -0.01 42 0 2,183 0
29SEP25 18.50 C 0.00 0.00 0.00 1.08 0.00 43 0 677 0
29SEP25 19.00 C 0.00 0.00 0.00 0.99 +0.02 43 0 2,049 0
29SEP25 19.50 C 0.00 0.00 0.00 0.91 +0.02 44 0 814 0
29SEP25 20.00 C 0.00 0.00 0.00 0.83 +0.03 45 0 2,549 0
29SEP25 21.00 C 0.00 0.00 0.00 0.71 +0.04 46 0 850 0
29SEP25 22.00 C 0.00 0.00 0.00 0.61 +0.05 47 0 914 0
29SEP25 23.00 C 0.00 0.00 0.00 0.53 +0.05 48 0 309 0
29SEP25 24.00 C 0.00 0.00 0.00 0.47 +0.05 50 0 180 0
29SEP25 25.00 C 0.00 0.00 0.00 0.40 +0.03 50 0 165 0
29SEP25 26.00 C 0.00 0.00 0.00 0.36 +0.04 52 0 83 0
29SEP25 27.00 C 0.00 0.00 0.00 0.33 +0.04 53 0 50 0
29SEP25 28.00 C 0.00 0.00 0.00 0.30 +0.04 54 0 32 0
29SEP25 29.00 C 0.00 0.00 0.00 0.29 +0.06 56 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.27 +0.07 57 0 14 0
29SEP25 31.00 C 0.00 0.00 0.00 0.25 +0.06 58 0 7 0
29SEP25 32.00 C 0.00 0.00 0.00 0.24 +0.07 60 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.23 +0.07 61 0 30 0
30DEC25 8.50 C 0.00 0.00 0.00 7.55 -0.10 35 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.30 -0.10 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.06 -0.10 35 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.81 -0.10 31 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.57 -0.09 34 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.33 -0.09 34 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.08 -0.10 32 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.61 -0.09 33 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.16 -0.08 34 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.73 -0.07 34 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.32 -0.07 35 0 5 0
30DEC25 12.50 C 0.00 0.00 0.00 3.95 -0.05 35 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.60 -0.05 35 0 60 0
30DEC25 13.50 C 0.00 0.00 0.00 3.28 -0.04 36 0 160 0
30DEC25 14.00 C 0.00 0.00 0.00 2.97 -0.08 36 0 336 0
30DEC25 14.50 C 0.00 0.00 0.00 2.71 -0.07 36 0 54 0
30DEC25 15.00 C 2.46 2.46 2.46 2.47 -0.03 37 2 273 -2
30DEC25 15.50 C 0.00 0.00 0.00 2.28 -0.02 38 0 126 0
30DEC25 16.00 C 0.00 0.00 0.00 2.06 -0.04 37 0 105 0
30DEC25 16.50 C 0.00 0.00 0.00 1.90 -0.03 38 0 147 0
30DEC25 17.00 C 1.78 1.78 1.78 1.75 -0.04 39 1 120 0
30DEC25 17.50 C 0.00 0.00 0.00 1.62 -0.03 39 0 103 0
30DEC25 18.00 C 0.00 0.00 0.00 1.49 -0.01 40 0 165 0
30DEC25 18.50 C 0.00 0.00 0.00 1.38 -0.02 40 0 128 0
30DEC25 19.00 C 0.00 0.00 0.00 1.28 -0.02 41 0 42 0
30DEC25 19.50 C 0.00 0.00 0.00 1.18 -0.01 41 0 32 0
30DEC25 20.00 C 0.00 0.00 0.00 1.09 -0.03 41 0 97 0
30DEC25 21.00 C 0.00 0.00 0.00 0.93 -0.03 42 0 36 0
30DEC25 22.00 C 0.77 0.77 0.77 0.80 -0.05 43 5 26 +5
30DEC25 23.00 C 0.00 0.00 0.00 0.67 -0.04 43 0 49 0
30DEC25 24.00 C 0.00 0.00 0.00 0.59 -0.04 44 0 83 0
30MAR26 9.50 C 0.00 0.00 0.00 6.58 -0.09 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.34 -0.09 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.08 -0.12 28 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.62 -0.11 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.20 -0.10 32 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.79 -0.10 32 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.47 -0.04 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.12 -0.04 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.81 -0.03 35 0 2 0
30MAR26 13.50 C 0.00 0.00 0.00 3.52 -0.02 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.18 -0.09 34 0 0 0
30MAR26 14.50 C 3.11 3.11 3.11 2.94 -0.08 35 4 9 +4
30MAR26 15.00 C 0.00 0.00 0.00 2.77 0.00 36 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.54 -0.05 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.38 -0.02 37 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 2.18 -0.04 37 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.97 -0.09 36 0 20 0
30MAR26 17.50 C 0.00 0.00 0.00 1.88 -0.04 38 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.76 -0.03 38 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.64 -0.03 39 0 0 0
30MAR26 19.00 C 1.45 1.45 1.45 1.52 -0.05 39 1 1 +1
30MAR26 19.50 C 0.00 0.00 0.00 1.39 -0.07 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.29 -0.05 39 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.10 -0.11 39 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.92 -0.11 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.78 -0.14 39 0 0 0
30MAR26 24.00 C 0.82 0.82 0.82 0.68 -0.15 40 1 22 +1
TOTAL CALL 9,330 162,927 +5,007
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 176 0 11 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 163 0 71 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 156 0 187 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 150 0 141 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 144 0 93 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 138 0 60 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 133 0 93 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 127 0 161 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 122 0 464 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 117 0 132 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 112 0 458 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 107 0 327 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 127 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 276 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 166 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 1,468 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 85 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 70 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 0.00 0.00 0.00 0.01 0.00 48 0 2,549 0
28MAR25 13.00 P 0.02 0.02 0.02 0.01 0.00 41 40 2,177 0
28MAR25 13.50 P 0.04 0.04 0.03 0.02 -0.01 39 152 7,382 -77
28MAR25 14.00 P 0.07 0.08 0.06 0.06 -0.01 40 45 3,350 -16
28MAR25 14.50 P 0.15 0.15 0.12 0.14 0.00 42 686 6,355 +343
28MAR25 15.00 P 0.27 0.30 0.23 0.28 +0.02 44 116 4,617 +7
28MAR25 15.50 P 0.46 0.48 0.41 0.48 +0.04 45 173 2,184 +102
28MAR25 16.00 P 0.76 0.76 0.67 0.74 +0.04 47 62 2,075 +51
28MAR25 16.50 P 0.00 0.00 0.00 1.08 +0.07 50 0 789 0
28MAR25 17.00 P 1.42 1.42 1.31 1.46 +0.08 53 390 762 +261
28MAR25 17.50 P 1.68 1.68 1.65 1.87 +0.10 56 96 255 +13
28MAR25 18.00 P 0.00 0.00 0.00 2.30 +0.07 59 0 190 0
28MAR25 18.50 P 0.00 0.00 0.00 2.75 +0.06 62 0 44 0
28MAR25 19.00 P 0.00 0.00 0.00 3.21 +0.12 65 0 30 0
28MAR25 19.50 P 0.00 0.00 0.00 3.66 +0.14 64 0 75 0
28MAR25 20.00 P 0.00 0.00 0.00 4.14 +0.10 67 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 5.11 +0.10 72 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 6.09 +0.09 76 0 15 0
28MAR25 23.00 P 0.00 0.00 0.00 7.08 +0.10 81 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 8.08 +0.10 89 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 9.07 +0.10 91 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 10.07 +0.10 97 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 11.07 +0.10 104 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 12.07 +0.10 110 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 13.07 +0.10 116 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 14.07 +0.10 122 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 15.07 +0.10 127 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 16.07 +0.10 132 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 17.07 +0.10 138 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 0.00 0.00 0.00 0.01 0.00 39 0 224 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 757 0
29APR25 12.50 P 0.05 0.05 0.05 0.02 -0.01 34 145 919 +45
29APR25 13.00 P 0.07 0.09 0.07 0.06 0.00 36 14 568 0
29APR25 13.50 P 0.12 0.14 0.12 0.12 +0.01 37 22 1,048 0
29APR25 14.00 P 0.21 0.22 0.19 0.22 +0.02 39 115 1,701 0
29APR25 14.50 P 0.34 0.35 0.32 0.37 +0.03 40 74 1,851 +4
29APR25 15.00 P 0.50 0.54 0.49 0.57 +0.06 42 151 818 +42
29APR25 15.50 P 0.72 0.83 0.70 0.81 +0.08 44 1,085 1,032 +581
29APR25 16.00 P 1.10 1.13 1.10 1.09 +0.09 45 30 342 -15
29APR25 16.50 P 0.00 0.00 0.00 1.42 +0.11 47 0 186 0
29APR25 17.00 P 1.63 1.63 1.63 1.77 +0.11 48 30 76 +30
29APR25 17.50 P 2.04 2.04 2.04 2.15 +0.08 50 7 47 +7
29APR25 18.00 P 0.00 0.00 0.00 2.56 +0.07 52 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 2.98 +0.06 53 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 3.41 +0.05 55 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 3.86 +0.04 57 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 4.31 +0.04 58 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 5.25 +0.09 62 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 6.18 +0.09 63 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 7.15 +0.09 66 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 8.13 +0.09 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 47 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 52 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 33 0 176 0
29MAY25 12.50 P 0.08 0.08 0.08 0.07 0.00 35 12 174 0
29MAY25 13.00 P 0.14 0.14 0.14 0.13 +0.01 36 45 205 +45
29MAY25 13.50 P 0.20 0.20 0.20 0.22 +0.02 37 40 290 +38
29MAY25 14.00 P 0.31 0.31 0.31 0.36 +0.03 38 1 721 +1
29MAY25 14.50 P 0.48 0.53 0.48 0.53 +0.05 39 102 1,376 +91
29MAY25 15.00 P 0.66 0.67 0.66 0.75 +0.07 41 184 1,038 +154
29MAY25 15.50 P 0.89 0.91 0.89 0.99 +0.08 41 244 1,463 +135
29MAY25 16.00 P 1.20 1.20 1.17 1.28 +0.10 43 64 1,070 +30
29MAY25 16.50 P 0.00 0.00 0.00 1.59 +0.10 44 0 500 0
29MAY25 17.00 P 0.00 0.00 0.00 1.94 +0.11 45 0 10 0
29MAY25 17.50 P 0.00 0.00 0.00 2.31 +0.12 46 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 2.70 +0.13 48 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 3.08 +0.11 48 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 3.50 +0.11 49 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 3.93 +0.11 50 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 4.38 +0.11 51 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 5.29 +0.11 53 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 6.23 +0.11 56 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 7.19 +0.11 58 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 8.15 +0.10 60 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 55 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 37 0 372 0
27JUN25 10.50 P 0.03 0.03 0.03 0.01 0.00 34 6 388 -6
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 0.00 34 0 111 0
27JUN25 12.00 P 0.00 0.00 0.00 0.07 0.00 34 0 357 0
27JUN25 12.50 P 0.14 0.14 0.14 0.13 +0.01 35 60 758 +59
27JUN25 13.00 P 0.00 0.00 0.00 0.21 +0.01 36 0 811 0
27JUN25 13.50 P 0.32 0.32 0.32 0.33 +0.02 37 30 3,157 +30
27JUN25 14.00 P 0.00 0.00 0.00 0.48 +0.03 38 0 658 0
27JUN25 14.50 P 0.00 0.00 0.00 0.67 +0.05 39 0 1,803 0
27JUN25 15.00 P 0.00 0.00 0.00 0.89 +0.07 40 0 1,368 0
27JUN25 15.50 P 1.07 1.07 1.06 1.15 +0.08 41 27 318 -25
27JUN25 16.00 P 0.00 0.00 0.00 1.44 +0.09 42 0 2,103 0
27JUN25 16.50 P 0.00 0.00 0.00 1.76 +0.11 43 0 2,180 0
27JUN25 17.00 P 0.00 0.00 0.00 2.13 +0.14 45 0 953 0
27JUN25 17.50 P 0.00 0.00 0.00 2.47 +0.10 45 0 26 0
27JUN25 18.00 P 0.00 0.00 0.00 2.85 +0.13 46 0 2,000 0
27JUN25 18.50 P 0.00 0.00 0.00 3.26 +0.12 48 0 80 0
27JUN25 19.00 P 0.00 0.00 0.00 3.63 +0.11 47 0 360 0
27JUN25 19.50 P 0.00 0.00 0.00 4.06 +0.11 49 0 24 0
27JUN25 20.00 P 0.00 0.00 0.00 4.50 +0.12 50 0 48 0
27JUN25 21.00 P 0.00 0.00 0.00 5.40 +0.12 52 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 6.32 +0.11 54 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 7.27 +0.12 56 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 8.23 +0.12 59 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 9.19 +0.11 60 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 10.17 +0.12 63 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 11.15 +0.11 65 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 12.14 +0.12 67 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 13.12 +0.11 69 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 14.11 +0.11 71 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 15.11 +0.11 74 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 16.10 +0.11 75 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 17.10 +0.11 78 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 36 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 33 0 2 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
29SEP25 9.25 P 0.00 0.00 0.00 0.02 +0.01 33 0 95 0
29SEP25 9.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 97 0
29SEP25 9.75 P 0.05 0.05 0.05 0.04 +0.02 34 7 19 0
29SEP25 10.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 299 0
29SEP25 10.50 P 0.00 0.00 0.00 0.08 +0.02 34 0 111 0
29SEP25 11.00 P 0.12 0.12 0.12 0.13 +0.03 34 10 326 -10
29SEP25 11.50 P 0.00 0.00 0.00 0.20 +0.04 35 0 184 0
29SEP25 12.00 P 0.00 0.00 0.00 0.30 +0.06 35 0 235 0
29SEP25 12.50 P 0.00 0.00 0.00 0.41 +0.06 35 0 320 0
29SEP25 13.00 P 0.00 0.00 0.00 0.55 +0.07 36 0 3,289 0
29SEP25 13.50 P 0.00 0.00 0.00 0.72 +0.08 36 0 1,115 0
29SEP25 14.00 P 0.00 0.00 0.00 0.92 +0.09 37 0 1,339 0
29SEP25 14.50 P 1.10 1.10 1.10 1.13 +0.08 37 38 658 -38
29SEP25 15.00 P 0.00 0.00 0.00 1.38 +0.08 37 0 633 0
29SEP25 15.50 P 0.00 0.00 0.00 1.65 +0.09 38 0 889 0
29SEP25 16.00 P 0.00 0.00 0.00 1.94 +0.08 38 0 7,079 0
29SEP25 16.50 P 0.00 0.00 0.00 2.26 +0.09 38 0 418 0
29SEP25 17.00 P 0.00 0.00 0.00 2.60 +0.09 39 0 152 0
29SEP25 17.50 P 0.00 0.00 0.00 3.03 +0.09 41 0 309 0
29SEP25 18.00 P 0.00 0.00 0.00 3.42 +0.10 41 0 109 0
29SEP25 18.50 P 0.00 0.00 0.00 3.81 +0.11 42 0 18 0
29SEP25 19.00 P 0.00 0.00 0.00 4.22 +0.12 43 0 17 0
29SEP25 19.50 P 0.00 0.00 0.00 4.64 +0.13 44 0 40 0
29SEP25 20.00 P 0.00 0.00 0.00 5.06 +0.13 44 0 528 0
29SEP25 21.00 P 0.00 0.00 0.00 5.94 +0.14 45 0 20 0
29SEP25 22.00 P 0.00 0.00 0.00 6.83 +0.14 47 0 123 0
29SEP25 23.00 P 0.00 0.00 0.00 7.75 +0.15 48 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 8.68 +0.15 49 0 190 0
29SEP25 25.00 P 0.00 0.00 0.00 9.63 +0.16 51 0 120 0
29SEP25 26.00 P 0.00 0.00 0.00 10.58 +0.16 52 0 30 0
29SEP25 27.00 P 0.00 0.00 0.00 11.53 +0.15 53 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 12.50 +0.16 55 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 13.47 +0.17 56 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 14.44 +0.16 57 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 15.41 +0.16 59 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 16.39 +0.16 60 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 17.37 +0.17 62 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 9 0
30DEC25 9.25 P 0.00 0.00 0.00 0.05 +0.02 33 0 70 0
30DEC25 9.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 28 0
30DEC25 9.75 P 0.00 0.00 0.00 0.08 +0.02 33 0 43 0
30DEC25 10.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 183 0
30DEC25 10.50 P 0.00 0.00 0.00 0.16 +0.03 34 0 93 0
30DEC25 11.00 P 0.21 0.21 0.21 0.23 +0.03 34 50 126 -50
30DEC25 11.50 P 0.00 0.00 0.00 0.32 +0.03 34 0 104 0
30DEC25 12.00 P 0.00 0.00 0.00 0.43 +0.02 34 0 575 0
30DEC25 12.50 P 0.00 0.00 0.00 0.57 +0.04 35 0 119 0
30DEC25 13.00 P 0.00 0.00 0.00 0.73 +0.04 35 0 451 0
30DEC25 13.50 P 0.00 0.00 0.00 0.93 +0.05 36 0 140 0
30DEC25 14.00 P 1.08 1.09 1.06 1.12 +0.02 35 15 331 -1
30DEC25 14.50 P 0.00 0.00 0.00 1.39 +0.07 37 0 53 0
30DEC25 15.00 P 0.00 0.00 0.00 1.64 +0.07 37 0 171 0
30DEC25 15.50 P 1.90 1.90 1.90 1.92 +0.06 37 1 80 +1
30DEC25 16.00 P 2.11 2.11 2.11 2.23 +0.07 38 100 356 +100
30DEC25 16.50 P 0.00 0.00 0.00 2.55 +0.07 38 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 2.88 +0.07 38 0 3 0
30DEC25 17.50 P 0.00 0.00 0.00 3.24 +0.07 39 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.60 +0.07 39 0 1 0
30DEC25 18.50 P 0.00 0.00 0.00 3.99 +0.07 40 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.37 +0.07 40 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.77 +0.07 40 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.18 +0.06 41 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.02 +0.06 42 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.90 +0.06 42 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.79 +0.06 43 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 8.71 +0.07 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.10 +0.02 32 0 9 0
30MAR26 9.75 P 0.00 0.00 0.00 0.13 +0.03 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.16 +0.04 33 0 27 0
30MAR26 10.50 P 0.00 0.00 0.00 0.22 +0.03 33 0 40 0
30MAR26 11.00 P 0.00 0.00 0.00 0.31 +0.03 33 0 10 0
30MAR26 11.50 P 0.39 0.39 0.39 0.41 +0.02 33 10 11 +10
30MAR26 12.00 P 0.00 0.00 0.00 0.55 +0.04 34 0 0 0
30MAR26 12.50 P 0.65 0.65 0.65 0.70 +0.04 34 3 25 0
30MAR26 13.00 P 0.86 0.86 0.86 0.88 +0.04 34 10 22 +10
30MAR26 13.50 P 0.00 0.00 0.00 1.08 +0.05 35 0 0 0
30MAR26 14.00 P 1.22 1.22 1.22 1.30 +0.06 35 10 21 +10
30MAR26 14.50 P 1.51 1.56 1.51 1.55 +0.06 36 3 8 +3
30MAR26 15.00 P 0.00 0.00 0.00 1.82 +0.07 36 0 13 0
30MAR26 15.50 P 0.00 0.00 0.00 2.11 +0.08 37 0 0 0
30MAR26 16.00 P 2.40 2.42 2.40 2.39 +0.09 37 13 72 +9
30MAR26 16.50 P 0.00 0.00 0.00 2.74 +0.10 38 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.07 +0.09 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.38 +0.05 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.72 +0.04 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.09 +0.04 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.47 +0.03 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.85 +0.03 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.25 +0.02 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.06 0.00 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.91 0.00 39 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.79 -0.01 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.71 +0.02 40 0 0 0
TOTAL PUT 4,518 113,010 +1,974
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$ 64.25
28MAR25 45.00 C 0.00 0.00 0.00 19.35 -1.90 0 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 18.36 -1.89 49 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 17.36 -1.89 42 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 16.36 -1.89 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 15.36 -1.89 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 14.37 -1.88 38 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 11.87 -1.89 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 9.26 -2.00 0 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 6.97 -1.79 28 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 4.37 -1.89 0 0 0 0
28MAR25 62.50 C 2.29 2.43 2.24 2.14 -1.62 14 60 48 +45
28MAR25 65.00 C 0.71 0.88 0.70 0.61 -0.66 14 106 106 +106
28MAR25 67.50 C 0.16 0.17 0.12 0.08 -0.13 13 49 578 -3
28MAR25 70.00 C 0.00 0.00 0.00 0.01 -0.02 15 0 206 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 148 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 17 0
28MAR25 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 18.52 -1.73 30 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 17.52 -1.73 0 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 16.53 -1.72 25 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 15.53 -1.72 0 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 14.54 -1.71 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 12.05 -1.71 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 9.67 -1.59 24 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 7.01 -1.75 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 4.71 -1.62 13 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 2.63 -1.13 13 0 0 0
29APR25 65.00 C 1.35 1.35 1.12 1.14 -0.36 13 57 229 +50
29APR25 67.50 C 0.51 0.51 0.51 0.37 -0.18 13 20 321 +20
29APR25 70.00 C 0.00 0.00 0.00 0.09 -0.07 13 0 366 0
29APR25 72.50 C 0.00 0.00 0.00 0.02 -0.02 13 0 46 0
29APR25 75.00 C 0.00 0.00 0.00 0.01 0.00 15 0 40 0
29APR25 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 18.67 -1.58 24 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 17.68 -1.57 23 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 16.69 -1.56 22 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 15.69 -1.56 0 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 14.70 -1.55 0 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 12.23 -1.53 15 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 9.84 -1.42 19 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 7.38 -1.38 15 0 0 0
29MAY25 60.00 C 5.51 5.51 5.46 5.14 -1.19 15 25 15 +15
29MAY25 62.50 C 0.00 0.00 0.00 3.14 -0.62 14 0 0 0
29MAY25 65.00 C 1.72 1.84 1.72 1.70 -0.30 14 57 190 +25
29MAY25 67.50 C 0.77 0.77 0.77 0.77 -0.17 14 20 152 +17
29MAY25 70.00 C 0.38 0.38 0.38 0.31 -0.09 14 60 105 0
29MAY25 72.50 C 0.00 0.00 0.00 0.11 -0.03 14 0 35 0
29MAY25 75.00 C 0.00 0.00 0.00 0.03 -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 17 0 15 0
29MAY25 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29MAY25 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 18.67 -1.58 0 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 17.68 -1.57 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 16.69 -1.56 0 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 15.70 -1.55 0 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 14.71 -1.54 16 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 12.23 -1.53 0 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 9.84 -1.42 18 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 7.43 -1.46 15 0 0 0
27JUN25 60.00 C 5.46 5.46 5.17 5.23 -1.10 15 12 21 +10
27JUN25 62.50 C 0.00 0.00 0.00 3.28 -0.76 14 0 0 0
27JUN25 65.00 C 2.07 2.07 2.07 1.83 -0.54 14 1 45 0
27JUN25 67.50 C 1.04 1.04 1.04 0.93 -0.37 14 15 261 +15
27JUN25 70.00 C 0.00 0.00 0.00 0.41 -0.22 14 0 54 0
27JUN25 72.50 C 0.00 0.00 0.00 0.16 -0.11 14 0 51 0
27JUN25 75.00 C 0.12 0.12 0.12 0.06 -0.05 14 35 105 +35
27JUN25 77.50 C 0.00 0.00 0.00 0.02 -0.02 14 0 25 0
27JUN25 80.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 6 0
27JUN25 82.50 C 0.00 0.00 0.00 0.01 0.00 17 0 4 0
27JUN25 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 39 0
27JUN25 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 11 0
27JUN25 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 18.67 -1.58 17 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 17.68 -1.57 16 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 16.69 -1.56 0 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 15.72 -1.53 14 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 14.75 -1.50 14 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 12.35 -1.41 14 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 10.02 -1.30 14 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 7.82 -1.22 14 0 10 0
29SEP25 60.00 C 0.00 0.00 0.00 5.85 -1.08 14 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 4.16 -0.91 14 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 2.71 -0.70 14 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 1.80 -0.45 14 0 67 0
29SEP25 70.00 C 0.00 0.00 0.00 1.09 -0.36 14 0 22 0
29SEP25 72.50 C 0.00 0.00 0.00 0.62 -0.23 14 0 13 0
29SEP25 75.00 C 0.00 0.00 0.00 0.34 -0.14 14 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 0.17 -0.08 14 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 0.09 -0.04 14 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 0.04 -0.02 14 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 19.10 -1.38 13 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 18.14 -1.37 14 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 17.18 -1.37 14 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 16.22 -1.36 14 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 15.27 -1.35 14 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 12.92 -1.32 14 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 10.66 -1.25 14 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 8.54 -1.15 14 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 6.63 -1.01 14 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 4.97 -0.84 14 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 3.47 -0.64 13 0 23 0
30DEC25 67.50 C 0.00 0.00 0.00 2.50 -0.49 14 0 29 0
30DEC25 70.00 C 0.00 0.00 0.00 1.67 -0.34 14 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 1.08 -0.23 14 0 1 0
30DEC25 75.00 C 0.00 0.00 0.00 0.68 -0.13 14 0 61 0
30DEC25 77.50 C 0.00 0.00 0.00 0.41 -0.08 14 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.23 -0.05 14 0 2 0
30DEC25 82.50 C 0.00 0.00 0.00 0.13 -0.03 14 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.07 -0.01 14 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.04 0.00 14 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 18.60 -1.36 14 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.65 -1.36 13 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.71 -1.35 14 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.78 -1.34 14 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 13.49 -1.29 14 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.29 -1.22 14 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.24 -1.11 14 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.36 -0.98 14 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 5.74 -0.81 14 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 4.21 -0.62 13 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 3.18 -0.52 14 0 2 0
30MAR26 70.00 C 0.00 0.00 0.00 2.29 -0.37 14 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 1.60 -0.24 14 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 1.09 -0.16 14 0 6 0
30MAR26 77.50 C 0.00 0.00 0.00 0.72 -0.11 14 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.46 -0.07 14 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.29 -0.04 14 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.18 -0.02 14 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.11 -0.01 14 0 0 0
TOTAL CALL 517 3,565 +335
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 50 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 430 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 258 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 682 0
28MAR25 62.50 P 0.16 0.17 0.16 0.21 +0.05 13 126 1,369 +120
28MAR25 65.00 P 0.99 1.27 0.93 1.22 +0.33 14 233 812 +106
28MAR25 67.50 P 0.00 0.00 0.00 3.36 +0.67 18 0 86 0
28MAR25 70.00 P 0.00 0.00 0.00 5.75 +0.79 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 8.25 +0.68 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 10.75 +0.75 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 13.25 +0.75 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 15.75 +0.75 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 18.25 +0.75 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 20.75 +0.75 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 23.25 +0.75 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 25.75 +0.75 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 28.25 +0.75 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 30.75 +0.75 0 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 26 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 17 0 8 0
29APR25 57.50 P 0.00 0.00 0.00 0.02 +0.01 14 0 121 0
29APR25 60.00 P 0.08 0.09 0.08 0.10 +0.03 13 60 272 +40
29APR25 62.50 P 0.39 0.45 0.36 0.49 +0.14 13 243 1,013 +198
29APR25 65.00 P 1.30 1.48 1.29 1.53 +0.29 13 86 132 +58
29APR25 67.50 P 0.00 0.00 0.00 3.40 +0.55 14 0 2 0
29APR25 70.00 P 0.00 0.00 0.00 5.90 +0.83 20 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 8.25 +0.68 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 10.75 +0.75 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 13.25 +0.75 0 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 15.75 +0.75 0 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 18.25 +0.75 0 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 20.75 +0.75 0 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 23.25 +0.75 0 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 25.75 +0.75 0 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.02 +0.01 15 0 34 0
29MAY25 57.50 P 0.00 0.00 0.00 0.07 +0.03 14 0 20 0
29MAY25 60.00 P 0.24 0.27 0.24 0.27 +0.09 14 115 178 +91
29MAY25 62.50 P 0.64 0.74 0.64 0.80 +0.19 14 106 126 +62
29MAY25 65.00 P 1.62 1.78 1.62 1.89 +0.37 14 12 55 +12
29MAY25 67.50 P 0.00 0.00 0.00 3.60 +0.55 14 0 15 0
29MAY25 70.00 P 0.00 0.00 0.00 5.90 +0.72 17 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 8.25 +0.68 0 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 10.75 +0.75 0 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 13.25 +0.75 0 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 15.75 +0.75 0 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 18.25 +0.75 0 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 20.75 +0.75 0 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 23.25 +0.75 0 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 25.75 +0.75 0 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 3 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 119 0
27JUN25 55.00 P 0.00 0.00 0.00 0.04 +0.02 14 0 55 0
27JUN25 57.50 P 0.00 0.00 0.00 0.16 +0.07 14 0 118 0
27JUN25 60.00 P 0.00 0.00 0.00 0.49 +0.18 14 0 89 0
27JUN25 62.50 P 0.98 1.09 0.98 1.17 +0.34 13 27 225 +16
27JUN25 65.00 P 1.99 1.99 1.99 2.36 +0.58 14 1 96 +1
27JUN25 67.50 P 0.00 0.00 0.00 4.02 +0.74 14 0 11 0
27JUN25 70.00 P 0.00 0.00 0.00 6.01 +0.72 13 0 16 0
27JUN25 72.50 P 0.00 0.00 0.00 8.33 +0.63 14 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 10.75 +0.75 0 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 13.25 +0.75 0 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 15.75 +0.75 0 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 18.25 +0.75 0 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 20.75 +0.75 0 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 23.25 +0.75 0 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 25.75 +0.75 0 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 28.25 +0.75 0 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 30.75 +0.75 0 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.02 +0.01 14 0 40 0
29SEP25 52.50 P 0.00 0.00 0.00 0.06 +0.03 14 0 20 0
29SEP25 55.00 P 0.00 0.00 0.00 0.18 +0.08 14 0 14 0
29SEP25 57.50 P 0.00 0.00 0.00 0.44 +0.17 14 0 91 0
29SEP25 60.00 P 0.00 0.00 0.00 0.93 +0.31 14 0 50 0
29SEP25 62.50 P 1.85 1.85 1.85 1.74 +0.50 14 1 27 +1
29SEP25 65.00 P 0.00 0.00 0.00 3.00 +0.73 14 0 47 0
29SEP25 67.50 P 0.00 0.00 0.00 4.47 +0.89 14 0 32 0
29SEP25 70.00 P 0.00 0.00 0.00 6.36 +0.99 14 0 8 0
29SEP25 72.50 P 0.00 0.00 0.00 8.50 +0.80 14 0 10 0
29SEP25 75.00 P 0.00 0.00 0.00 10.81 +0.81 14 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 13.25 +0.75 0 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 15.75 +0.75 0 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 18.25 +0.75 0 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 20.75 +0.75 0 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 23.25 +0.75 0 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 25.75 +0.75 0 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 28.25 +0.75 0 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 30.75 +0.75 0 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 14 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.03 +0.02 14 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.04 +0.02 14 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.12 +0.06 14 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.29 +0.14 14 0 72 0
30DEC25 57.50 P 0.00 0.00 0.00 0.61 +0.25 14 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 1.16 +0.40 14 0 24 0
30DEC25 62.50 P 0.00 0.00 0.00 1.99 +0.58 14 0 14 0
30DEC25 65.00 P 3.25 3.25 3.25 3.25 +0.81 14 5 26 +5
30DEC25 67.50 P 0.00 0.00 0.00 4.66 +0.95 14 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 6.49 +1.06 14 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 8.57 +0.87 14 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 10.84 +0.84 14 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.25 +0.75 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 15.75 +0.75 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 18.25 +0.75 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 20.75 +0.75 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 23.25 +0.75 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 25.75 +0.75 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 +0.03 14 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.05 +0.03 13 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.08 +0.04 14 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.19 +0.09 13 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.40 +0.17 13 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 0.78 +0.29 14 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 1.36 +0.44 14 0 122 0
30MAR26 62.50 P 0.00 0.00 0.00 2.22 +0.62 14 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 3.48 +0.84 14 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 4.85 +0.97 14 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 6.63 +1.08 14 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 8.66 +0.96 14 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.89 +0.89 14 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.25 +0.75 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.75 +0.75 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.25 +0.75 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.75 +0.75 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.25 +0.75 0 0 0 0
TOTAL PUT 1,015 7,469 +710
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$ 47.65
28MAR25 20.00 C 0.00 0.00 0.00 27.70 +0.65 122 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 26.70 +0.65 107 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 25.70 +0.65 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 24.70 +0.64 0 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 23.71 +0.65 99 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 22.71 +0.65 88 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 21.71 +0.65 66 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 20.71 +0.64 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 19.71 +0.64 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 18.74 +0.67 87 0 1,805 0
28MAR25 30.00 C 0.00 0.00 0.00 17.72 +0.65 59 0 145 0
28MAR25 31.00 C 0.00 0.00 0.00 16.72 +0.65 0 0 735 0
28MAR25 32.00 C 0.00 0.00 0.00 15.72 +0.64 0 0 717 0
28MAR25 33.00 C 0.00 0.00 0.00 14.75 +0.67 67 0 1,723 0
28MAR25 34.00 C 0.00 0.00 0.00 13.73 +0.65 47 0 517 0
28MAR25 35.00 C 13.05 13.05 13.05 12.76 +0.67 59 28 2,060 0
28MAR25 36.00 C 0.00 0.00 0.00 11.73 +0.64 0 0 673 0
28MAR25 37.00 C 0.00 0.00 0.00 10.76 +0.66 48 0 2,503 0
28MAR25 38.00 C 0.00 0.00 0.00 9.75 +0.64 40 0 428 0
28MAR25 39.00 C 0.00 0.00 0.00 8.79 +0.66 44 0 3,392 0
28MAR25 40.00 C 0.00 0.00 0.00 7.81 +0.64 41 0 3,824 0
28MAR25 41.00 C 0.00 0.00 0.00 6.85 +0.62 40 0 3,323 0
28MAR25 42.00 C 5.72 6.60 5.72 5.93 +0.60 40 109 807 -9
28MAR25 43.00 C 0.00 0.00 0.00 5.05 +0.56 40 0 607 0
28MAR25 44.00 C 4.75 4.75 4.74 4.12 +0.51 36 8 901 -4
28MAR25 45.00 C 3.00 3.37 3.00 3.49 +0.59 40 28 1,296 -20
28MAR25 46.00 C 2.16 2.96 2.16 2.77 +0.45 39 104 628 -66
28MAR25 47.00 C 1.81 2.53 1.81 2.20 +0.39 39 121 1,037 -26
28MAR25 48.00 C 1.53 2.12 1.53 1.72 +0.32 40 141 510 -40
28MAR25 49.00 C 1.75 1.75 1.75 1.34 +0.28 41 8 234 -4
28MAR25 50.00 C 0.83 1.31 0.83 0.99 +0.22 40 231 351 -5
28MAR25 52.50 C 0.41 0.65 0.40 0.43 +0.12 40 449 1,850 -276
28MAR25 55.00 C 0.24 0.34 0.22 0.16 +0.05 40 59 836 +6
28MAR25 57.50 C 0.14 0.15 0.14 0.06 +0.02 41 150 178 +120
28MAR25 60.00 C 0.04 0.04 0.04 0.02 +0.01 41 20 150 +20
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28MAR25 65.00 C 0.01 0.01 0.01 0.01 0.00 49 50 250 +50
29APR25 29.00 C 0.00 0.00 0.00 18.82 +0.65 42 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 17.82 +0.64 0 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 16.83 +0.64 27 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 15.84 +0.65 37 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 14.85 +0.65 37 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 13.86 +0.64 36 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 12.88 +0.64 37 0 1 0
29APR25 36.00 C 0.00 0.00 0.00 11.91 +0.64 37 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 10.94 +0.63 36 0 240 0
29APR25 38.00 C 0.00 0.00 0.00 10.00 +0.63 37 0 98 0
29APR25 39.00 C 0.00 0.00 0.00 9.07 +0.62 37 0 102 0
29APR25 40.00 C 0.00 0.00 0.00 8.18 +0.61 37 0 30 0
29APR25 41.00 C 7.81 7.81 7.81 7.31 +0.59 37 8 160 -8
29APR25 42.00 C 0.00 0.00 0.00 6.49 +0.57 37 0 154 0
29APR25 43.00 C 0.00 0.00 0.00 5.71 +0.54 37 0 118 0
29APR25 44.00 C 0.00 0.00 0.00 4.90 +0.50 35 0 215 0
29APR25 45.00 C 4.70 4.70 4.70 4.26 +0.54 36 16 532 +8
29APR25 46.00 C 3.40 3.40 3.40 3.65 +0.46 36 3 541 0
29APR25 47.00 C 2.82 3.10 2.82 3.11 +0.41 36 18 752 +18
29APR25 48.00 C 2.30 2.30 2.30 2.65 +0.37 37 5 121 0
29APR25 49.00 C 2.03 2.52 2.03 2.23 +0.32 37 68 430 +8
29APR25 50.00 C 1.62 1.62 1.62 1.87 +0.29 37 30 309 +30
29APR25 52.50 C 1.30 1.32 1.30 1.14 +0.22 37 21 387 -5
29APR25 55.00 C 0.65 0.74 0.65 0.65 +0.14 37 19 139 -2
29APR25 57.50 C 0.00 0.00 0.00 0.36 +0.10 37 0 48 0
29APR25 60.00 C 0.36 0.36 0.35 0.19 +0.06 37 18 210 +10
29APR25 62.50 C 0.19 0.21 0.19 0.10 +0.03 37 112 202 0
29APR25 65.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 150 0
29MAY25 33.00 C 0.00 0.00 0.00 14.98 +0.64 35 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 14.01 +0.64 35 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 13.06 +0.64 36 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 12.11 +0.63 35 0 2 0
29MAY25 37.00 C 0.00 0.00 0.00 11.19 +0.63 36 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 10.28 +0.61 36 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 9.40 +0.60 36 0 0 0
29MAY25 40.00 C 8.40 8.88 8.40 8.56 +0.59 36 48 58 +28
29MAY25 41.00 C 7.80 7.80 7.80 7.75 +0.58 36 8 9 0
29MAY25 42.00 C 0.00 0.00 0.00 6.97 +0.55 36 0 31 0
29MAY25 43.00 C 0.00 0.00 0.00 6.24 +0.53 36 0 222 0
29MAY25 44.00 C 5.56 5.56 5.56 5.57 +0.61 36 8 827 +8
29MAY25 45.00 C 4.88 4.88 4.88 4.97 +0.60 36 8 479 0
29MAY25 46.00 C 3.94 3.94 3.94 4.31 +0.47 35 15 720 0
29MAY25 47.00 C 0.00 0.00 0.00 3.78 +0.43 35 0 406 0
29MAY25 48.00 C 3.28 3.28 3.28 3.30 +0.39 36 8 142 +8
29MAY25 49.00 C 0.00 0.00 0.00 2.87 +0.35 36 0 158 0
29MAY25 50.00 C 2.63 2.80 2.63 2.48 +0.30 36 26 285 -13
29MAY25 52.50 C 1.56 1.95 1.53 1.68 +0.23 36 159 855 +150
29MAY25 55.00 C 0.00 0.00 0.00 1.11 +0.18 36 0 13,388 0
29MAY25 57.50 C 0.71 0.93 0.65 0.71 +0.14 36 2,000 3,060 +2,000
29MAY25 60.00 C 0.00 0.00 0.00 0.44 +0.09 36 0 155 0
29MAY25 62.50 C 0.41 0.41 0.41 0.27 +0.07 36 30 120 +30
29MAY25 65.00 C 0.00 0.00 0.00 0.16 +0.04 36 0 290 0
27JUN25 20.00 C 0.00 0.00 0.00 27.89 +0.64 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 26.91 +0.65 49 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 25.92 +0.65 42 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 24.93 +0.65 0 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 23.94 +0.64 0 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 22.96 +0.65 40 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 21.97 +0.65 36 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 20.98 +0.64 0 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 20.00 +0.65 36 0 30 0
27JUN25 29.00 C 0.00 0.00 0.00 19.02 +0.65 36 0 342 0
27JUN25 30.00 C 0.00 0.00 0.00 18.04 +0.64 36 0 300 0
27JUN25 31.00 C 0.00 0.00 0.00 17.07 +0.65 36 0 361 0
27JUN25 32.00 C 0.00 0.00 0.00 16.10 +0.64 36 0 299 0
27JUN25 33.00 C 0.00 0.00 0.00 15.14 +0.63 36 0 58 0
27JUN25 34.00 C 0.00 0.00 0.00 14.20 +0.64 36 0 75 0
27JUN25 35.00 C 0.00 0.00 0.00 13.27 +0.63 36 0 393 0
27JUN25 36.00 C 13.13 13.24 13.13 12.35 +0.61 36 7 2,565 +7
27JUN25 37.00 C 0.00 0.00 0.00 11.46 +0.61 36 0 80 0
27JUN25 38.00 C 0.00 0.00 0.00 10.60 +0.60 36 0 41 0
27JUN25 39.00 C 0.00 0.00 0.00 9.76 +0.58 36 0 38 0
27JUN25 40.00 C 0.00 0.00 0.00 8.96 +0.57 36 0 61 0
27JUN25 41.00 C 0.00 0.00 0.00 8.19 +0.56 36 0 1,274 0
27JUN25 42.00 C 0.00 0.00 0.00 7.38 +0.46 35 0 2,128 0
27JUN25 43.00 C 0.00 0.00 0.00 6.76 +0.51 36 0 181 0
27JUN25 44.00 C 0.00 0.00 0.00 6.00 +0.55 35 0 197 0
27JUN25 45.00 C 4.79 6.00 4.79 5.40 +0.52 35 32 352 0
27JUN25 46.00 C 4.40 4.40 4.40 4.83 +0.47 35 4 61 +4
27JUN25 47.00 C 4.18 4.18 4.18 4.33 +0.43 35 20 896 +20
27JUN25 48.00 C 4.07 4.07 4.07 3.87 +0.40 35 2 155 +1
27JUN25 49.00 C 0.00 0.00 0.00 3.44 +0.37 35 0 10 0
27JUN25 50.00 C 3.32 3.32 3.32 3.04 +0.32 35 5 1,003 +5
27JUN25 52.50 C 0.00 0.00 0.00 2.20 +0.20 36 0 217 0
27JUN25 55.00 C 0.00 0.00 0.00 1.58 +0.18 36 0 345 0
27JUN25 57.50 C 1.10 1.10 1.09 1.13 +0.17 36 30 52 +30
27JUN25 60.00 C 0.81 0.81 0.81 0.77 +0.13 36 21 125 +19
27JUN25 62.50 C 0.70 0.70 0.70 0.52 +0.09 36 30 420 0
27JUN25 65.00 C 0.49 0.58 0.46 0.34 +0.06 36 48 192 +7
29SEP25 20.00 C 0.00 0.00 0.00 27.91 +0.65 52 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 26.92 +0.65 45 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 25.93 +0.65 0 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 24.94 +0.64 0 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 23.96 +0.65 40 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 22.97 +0.65 0 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 21.98 +0.64 0 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 21.00 +0.65 35 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 20.02 +0.65 36 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 19.03 +0.64 33 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 18.06 +0.65 35 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 17.09 +0.65 35 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 16.12 +0.63 34 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 15.17 +0.63 34 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 14.24 +0.63 34 0 66 0
29SEP25 35.00 C 0.00 0.00 0.00 13.32 +0.62 35 0 4 0
29SEP25 36.00 C 0.00 0.00 0.00 12.43 +0.61 34 0 37 0
29SEP25 37.00 C 0.00 0.00 0.00 11.54 +0.57 34 0 1,389 0
29SEP25 38.00 C 0.00 0.00 0.00 10.72 +0.59 34 0 1,012 0
29SEP25 39.00 C 0.00 0.00 0.00 9.92 +0.57 35 0 50 0
29SEP25 40.00 C 0.00 0.00 0.00 9.14 +0.55 34 0 155 0
29SEP25 41.00 C 0.00 0.00 0.00 8.41 +0.53 34 0 64 0
29SEP25 42.00 C 0.00 0.00 0.00 7.72 +0.51 34 0 231 0
29SEP25 43.00 C 0.00 0.00 0.00 7.07 +0.50 35 0 624 0
29SEP25 44.00 C 0.00 0.00 0.00 6.45 +0.46 34 0 120 0
29SEP25 45.00 C 0.00 0.00 0.00 5.89 +0.46 34 0 142 0
29SEP25 46.00 C 0.00 0.00 0.00 5.35 +0.41 34 0 13 0
29SEP25 47.00 C 5.17 5.17 5.17 4.87 +0.37 34 1 41 -1
29SEP25 48.00 C 4.79 4.80 4.79 4.46 +0.43 35 2 31 -2
29SEP25 49.00 C 0.00 0.00 0.00 3.99 +0.35 34 0 28 0
29SEP25 50.00 C 0.00 0.00 0.00 3.60 +0.34 34 0 63 0
29SEP25 52.50 C 0.00 0.00 0.00 2.78 +0.29 34 0 45 0
29SEP25 55.00 C 0.00 0.00 0.00 2.19 +0.24 35 0 37 0
29SEP25 57.50 C 0.00 0.00 0.00 1.67 +0.24 35 0 121 0
29SEP25 60.00 C 0.00 0.00 0.00 1.22 +0.14 34 0 121 0
29SEP25 62.50 C 0.00 0.00 0.00 0.91 +0.11 34 0 25 0
29SEP25 65.00 C 0.00 0.00 0.00 0.69 +0.10 35 0 81 0
30DEC25 26.00 C 0.00 0.00 0.00 21.98 +0.64 28 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 21.00 +0.65 34 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 20.02 +0.65 34 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 19.04 +0.64 33 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 18.07 +0.64 33 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 17.12 +0.64 34 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 16.18 +0.64 34 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 15.25 +0.63 34 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 14.35 +0.62 34 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 13.47 +0.61 34 0 20 0
30DEC25 36.00 C 0.00 0.00 0.00 12.62 +0.60 34 0 20 0
30DEC25 37.00 C 0.00 0.00 0.00 11.81 +0.59 34 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 11.02 +0.56 34 0 100 0
30DEC25 39.00 C 0.00 0.00 0.00 10.29 +0.56 34 0 7 0
30DEC25 40.00 C 0.00 0.00 0.00 9.57 +0.53 34 0 10 0
30DEC25 41.00 C 0.00 0.00 0.00 8.92 +0.52 34 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 8.28 +0.51 34 0 29 0
30DEC25 43.00 C 0.00 0.00 0.00 7.68 +0.47 34 0 36 0
30DEC25 44.00 C 0.00 0.00 0.00 7.13 +0.46 34 0 2 0
30DEC25 45.00 C 0.00 0.00 0.00 6.60 +0.45 34 0 1 0
30DEC25 46.00 C 0.00 0.00 0.00 6.11 +0.41 34 0 481 0
30DEC25 47.00 C 5.86 5.86 5.86 5.67 +0.44 34 1 486 -1
30DEC25 48.00 C 0.00 0.00 0.00 5.22 +0.39 34 0 1 0
30DEC25 49.00 C 0.00 0.00 0.00 4.83 +0.36 34 0 78 0
30DEC25 50.00 C 0.00 0.00 0.00 4.47 +0.36 34 0 22 0
30DEC25 52.50 C 0.00 0.00 0.00 3.64 +0.30 34 0 64 0
30DEC25 55.00 C 0.00 0.00 0.00 3.03 +0.25 34 0 54 0
30DEC25 57.50 C 0.00 0.00 0.00 2.39 +0.24 34 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 1.93 +0.20 34 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 1.54 +0.15 34 0 16 0
30DEC25 65.00 C 0.00 0.00 0.00 1.24 +0.15 34 0 2 0
30MAR26 36.00 C 0.00 0.00 0.00 13.05 +0.64 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.30 +0.63 34 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.61 +0.62 34 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.93 +0.62 34 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.30 +0.60 34 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 9.70 +0.59 34 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.12 +0.59 34 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.58 +0.56 34 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.07 +0.56 34 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.57 +0.55 34 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 7.11 +0.52 34 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.69 +0.52 34 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.27 +0.52 34 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 5.85 +0.46 34 0 0 0
30MAR26 50.00 C 5.17 5.42 5.17 5.51 +0.47 34 2 2 +2
30MAR26 52.50 C 4.64 4.65 4.64 4.65 +0.42 34 2 2 +2
30MAR26 55.00 C 0.00 0.00 0.00 3.95 +0.41 34 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 3.33 +0.36 34 0 0 0
30MAR26 60.00 C 2.80 2.80 2.80 2.79 +0.32 34 20 20 +20
30MAR26 62.50 C 0.00 0.00 0.00 2.36 +0.30 34 0 16 0
30MAR26 65.00 C 2.13 2.13 2.13 2.01 +0.30 34 2 2 +2
TOTAL CALL 4,363 75,890 +2,131
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 130 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 120 0 228 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 114 0 19 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 107 0 99 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 101 0 259 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 96 0 278 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 125 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3,335 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4,107 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,656 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,297 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,024 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,568 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 964 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7,029 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 975 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,120 0
28MAR25 38.00 P 0.00 0.00 0.00 0.02 0.00 43 0 3,943 0
28MAR25 39.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 2,309 0
28MAR25 40.00 P 0.08 0.08 0.08 0.06 -0.01 41 8 2,629 -8
28MAR25 41.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 420 0
28MAR25 42.00 P 0.14 0.16 0.14 0.18 -0.04 39 91 664 +9
28MAR25 43.00 P 0.26 0.26 0.22 0.30 -0.07 39 9 1,405 0
28MAR25 44.00 P 0.53 0.53 0.35 0.47 -0.11 39 140 807 +133
28MAR25 45.00 P 0.65 0.71 0.51 0.71 -0.16 39 179 476 +40
28MAR25 46.00 P 1.30 1.30 0.80 1.03 -0.23 39 291 398 +66
28MAR25 47.00 P 1.20 1.22 1.14 1.45 -0.30 39 86 163 +40
28MAR25 48.00 P 2.17 2.17 2.17 1.97 -0.37 40 3 101 +3
28MAR25 49.00 P 2.18 2.25 2.18 2.58 -0.43 40 7 7 +7
28MAR25 50.00 P 2.68 2.68 2.68 3.27 -0.48 41 10 50 +10
28MAR25 52.50 P 0.00 0.00 0.00 5.17 -0.54 40 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 7.43 -0.61 39 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 9.86 -0.64 41 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 12.35 -0.65 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 14.85 -0.65 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 17.35 -0.65 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 98 0
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 130 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 152 0
29APR25 35.00 P 0.00 0.00 0.00 0.03 0.00 37 0 312 0
29APR25 36.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 196 0
29APR25 37.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 883 0
29APR25 38.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 1,225 0
29APR25 39.00 P 0.00 0.00 0.00 0.20 -0.02 37 0 258 0
29APR25 40.00 P 0.28 0.28 0.27 0.29 -0.03 36 96 383 +96
29APR25 41.00 P 0.43 0.43 0.32 0.42 -0.04 36 276 527 +210
29APR25 42.00 P 0.00 0.00 0.00 0.59 -0.06 36 0 422 0
29APR25 43.00 P 0.75 0.75 0.75 0.80 -0.09 36 1 711 0
29APR25 44.00 P 0.00 0.00 0.00 1.06 -0.12 36 0 319 0
29APR25 45.00 P 1.36 1.36 1.20 1.37 -0.17 36 9 958 +1
29APR25 46.00 P 1.56 1.56 1.56 1.77 -0.21 36 2 1,110 0
29APR25 47.00 P 0.00 0.00 0.00 2.23 -0.27 36 0 322 0
29APR25 48.00 P 3.08 3.08 3.08 2.76 -0.32 37 12 21 +12
29APR25 49.00 P 3.00 3.00 3.00 3.35 -0.38 37 8 0 -8
29APR25 50.00 P 0.00 0.00 0.00 4.00 -0.41 38 0 2 0
29APR25 52.50 P 5.38 5.38 5.38 5.72 -0.43 37 8 8 +8
29APR25 55.00 P 0.00 0.00 0.00 7.76 -0.52 37 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 10.00 -0.58 37 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 12.38 -0.63 37 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 14.85 -0.65 0 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 17.35 -0.65 0 0 0 0
29MAY25 33.00 P 0.11 0.11 0.11 0.03 -0.01 35 1 41 +1
29MAY25 34.00 P 0.00 0.00 0.00 0.06 0.00 36 0 8 0
29MAY25 35.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 73 0
29MAY25 36.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 98 0
29MAY25 37.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 321 0
29MAY25 38.00 P 0.31 0.35 0.31 0.30 -0.02 36 76 447 +76
29MAY25 39.00 P 0.00 0.00 0.00 0.41 -0.03 36 0 230 0
29MAY25 40.00 P 0.57 0.57 0.57 0.56 -0.03 36 1 13,871 0
29MAY25 41.00 P 0.81 0.82 0.63 0.75 -0.03 36 2,009 3,354 +1,968
29MAY25 42.00 P 1.00 1.00 0.97 0.98 -0.04 36 32 289 +21
29MAY25 43.00 P 1.31 1.31 1.18 1.23 -0.07 36 61 422 +61
29MAY25 44.00 P 1.57 1.57 1.54 1.53 -0.12 36 14 289 +1
29MAY25 45.00 P 1.84 1.84 1.84 1.89 -0.15 36 6 384 +6
29MAY25 46.00 P 2.14 2.14 2.14 2.30 -0.19 36 17 90 0
29MAY25 47.00 P 0.00 0.00 0.00 2.75 -0.25 36 0 138 0
29MAY25 48.00 P 0.00 0.00 0.00 3.27 -0.30 36 0 0 0
29MAY25 49.00 P 3.85 3.85 3.85 3.86 -0.38 36 8 60 -8
29MAY25 50.00 P 4.30 4.30 4.30 4.50 -0.39 36 14 14 +14
29MAY25 52.50 P 6.18 6.18 6.18 6.13 -0.40 36 8 8 +8
29MAY25 55.00 P 0.00 0.00 0.00 8.07 -0.47 36 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 10.21 -0.53 36 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 12.49 -0.58 36 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 14.88 -0.63 36 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 17.35 -0.65 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 31 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 377 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 155 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 101 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 126 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 231 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 252 0
27JUN25 30.00 P 0.00 0.00 0.00 0.02 0.00 35 0 723 0
27JUN25 31.00 P 0.00 0.00 0.00 0.04 0.00 36 0 102 0
27JUN25 32.00 P 0.00 0.00 0.00 0.06 0.00 36 0 318 0
27JUN25 33.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 133 0
27JUN25 34.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 126 0
27JUN25 35.00 P 0.18 0.18 0.18 0.19 -0.02 36 48 2,042 +40
27JUN25 36.00 P 0.00 0.00 0.00 0.26 -0.03 36 0 2,160 0
27JUN25 37.00 P 0.00 0.00 0.00 0.37 -0.02 36 0 1,430 0
27JUN25 38.00 P 0.00 0.00 0.00 0.48 -0.04 35 0 883 0
27JUN25 39.00 P 0.00 0.00 0.00 0.62 -0.06 35 0 419 0
27JUN25 40.00 P 0.00 0.00 0.00 0.80 -0.07 35 0 566 0
27JUN25 41.00 P 0.89 0.89 0.89 1.02 -0.09 35 100 467 +100
27JUN25 42.00 P 0.00 0.00 0.00 1.27 -0.11 35 0 2,001 0
27JUN25 43.00 P 0.00 0.00 0.00 1.56 -0.13 35 0 457 0
27JUN25 44.00 P 0.00 0.00 0.00 1.90 -0.14 35 0 164 0
27JUN25 45.00 P 0.00 0.00 0.00 2.30 -0.17 35 0 204 0
27JUN25 46.00 P 0.00 0.00 0.00 2.75 -0.21 36 0 650 0
27JUN25 47.00 P 0.00 0.00 0.00 3.25 -0.24 36 0 459 0
27JUN25 48.00 P 0.00 0.00 0.00 3.78 -0.28 36 0 289 0
27JUN25 49.00 P 0.00 0.00 0.00 4.36 -0.33 36 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 4.95 -0.41 36 0 0 0
27JUN25 52.50 P 6.26 6.49 6.26 6.54 -0.38 36 80 80 +80
27JUN25 55.00 P 0.00 0.00 0.00 8.41 -0.44 36 0 3 0
27JUN25 57.50 P 0.00 0.00 0.00 10.46 -0.50 36 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 12.65 -0.56 36 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 14.97 -0.59 36 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 17.37 -0.63 36 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29SEP25 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP25 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP25 24.00 P 0.00 0.00 0.00 0.02 0.00 36 0 3 0
29SEP25 25.00 P 0.00 0.00 0.00 0.03 0.00 35 0 22 0
29SEP25 26.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 5 0
29SEP25 27.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 95 0
29SEP25 28.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 112 0
29SEP25 29.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 104 0
29SEP25 30.00 P 0.21 0.21 0.21 0.19 -0.01 35 20 608 +20
29SEP25 31.00 P 0.00 0.00 0.00 0.26 -0.02 35 0 226 0
29SEP25 32.00 P 0.00 0.00 0.00 0.34 -0.04 34 0 241 0
29SEP25 33.00 P 0.00 0.00 0.00 0.45 -0.04 35 0 430 0
29SEP25 34.00 P 0.00 0.00 0.00 0.58 -0.05 34 0 223 0
29SEP25 35.00 P 0.00 0.00 0.00 0.73 -0.07 34 0 1,105 0
29SEP25 36.00 P 0.00 0.00 0.00 0.92 -0.07 34 0 373 0
29SEP25 37.00 P 0.00 0.00 0.00 1.12 -0.10 34 0 1,171 0
29SEP25 38.00 P 0.00 0.00 0.00 1.38 -0.10 34 0 1,068 0
29SEP25 39.00 P 0.00 0.00 0.00 1.59 -0.18 34 0 38 0
29SEP25 40.00 P 0.00 0.00 0.00 1.91 -0.12 34 0 434 0
29SEP25 41.00 P 0.00 0.00 0.00 2.22 -0.24 34 0 30 0
29SEP25 42.00 P 2.76 2.76 2.76 2.69 -0.17 34 6 6 0
29SEP25 43.00 P 0.00 0.00 0.00 3.09 -0.20 34 0 140 0
29SEP25 44.00 P 0.00 0.00 0.00 3.55 -0.22 34 0 61 0
29SEP25 45.00 P 0.00 0.00 0.00 4.03 -0.23 34 0 20 0
29SEP25 46.00 P 0.00 0.00 0.00 4.55 -0.26 35 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 5.10 -0.22 34 0 2 0
29SEP25 48.00 P 0.00 0.00 0.00 5.59 -0.39 34 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 6.30 -0.32 34 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 6.93 -0.34 34 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 8.66 -0.39 34 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 10.55 -0.43 35 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 12.55 -0.48 34 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 14.67 -0.51 35 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 16.86 -0.55 34 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 19.13 -0.57 34 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.11 0.00 34 0 33 0
30DEC25 27.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 2 0
30DEC25 28.00 P 0.00 0.00 0.00 0.20 -0.02 33 0 60 0
30DEC25 29.00 P 0.00 0.00 0.00 0.28 -0.01 34 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.36 -0.03 34 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.46 -0.03 33 0 59 0
30DEC25 32.00 P 0.00 0.00 0.00 0.59 -0.04 34 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.73 -0.05 34 0 75 0
30DEC25 34.00 P 0.00 0.00 0.00 0.91 -0.06 34 0 70 0
30DEC25 35.00 P 0.00 0.00 0.00 1.10 -0.06 34 0 27 0
30DEC25 36.00 P 0.00 0.00 0.00 1.32 -0.09 34 0 45 0
30DEC25 37.00 P 0.00 0.00 0.00 1.58 -0.08 34 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 1.84 -0.12 34 0 44 0
30DEC25 39.00 P 0.00 0.00 0.00 2.17 -0.11 34 0 16 0
30DEC25 40.00 P 0.00 0.00 0.00 2.42 -0.13 33 0 41 0
30DEC25 41.00 P 0.00 0.00 0.00 2.87 -0.16 34 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 3.27 -0.16 34 0 86 0
30DEC25 43.00 P 0.00 0.00 0.00 3.69 -0.20 34 0 80 0
30DEC25 44.00 P 3.80 3.80 3.80 4.17 -0.20 34 20 80 +20
30DEC25 45.00 P 0.00 0.00 0.00 4.65 -0.21 34 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 5.17 -0.25 34 0 490 0
30DEC25 47.00 P 0.00 0.00 0.00 5.73 -0.27 34 0 490 0
30DEC25 48.00 P 6.05 6.05 6.05 6.29 -0.28 34 10 10 +10
30DEC25 49.00 P 0.00 0.00 0.00 6.90 -0.31 34 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 7.54 -0.31 34 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 9.22 -0.36 34 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 11.03 -0.42 34 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 12.98 -0.44 34 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 15.04 -0.47 34 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 17.17 -0.52 34 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 19.38 -0.54 34 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 1.80 +0.04 34 0 28 0
30MAR26 37.00 P 0.00 0.00 0.00 2.08 -0.03 34 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 2.40 -0.04 34 0 76 0
30MAR26 39.00 P 0.00 0.00 0.00 2.73 -0.04 34 0 28 0
30MAR26 40.00 P 0.00 0.00 0.00 3.10 -0.06 34 0 0 0
30MAR26 41.00 P 3.33 3.35 3.33 3.50 -0.06 34 3 3 +3
30MAR26 42.00 P 3.55 3.55 3.55 3.91 -0.07 34 10 10 +10
30MAR26 43.00 P 0.00 0.00 0.00 4.36 -0.10 34 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.84 -0.10 34 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.33 -0.11 34 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.85 -0.14 34 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.42 -0.14 34 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.98 -0.15 34 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.57 -0.19 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.21 -0.19 34 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.84 -0.25 34 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.63 -0.27 34 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.52 -0.32 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.50 -0.37 34 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.58 -0.41 34 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.72 -0.45 34 0 0 0
TOTAL PUT 3,780 89,285 +3,050
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$ 17.54
28MAR25 10.00 C 0.00 0.00 0.00 7.56 +0.12 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 7.06 +0.11 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 6.57 +0.12 77 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 6.07 +0.12 68 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 5.57 +0.12 59 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 5.07 +0.12 50 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 4.57 +0.12 34 0 55 0
28MAR25 13.50 C 0.00 0.00 0.00 4.07 +0.12 0 0 2 0
28MAR25 14.00 C 0.00 0.00 0.00 3.57 +0.12 0 0 364 0
28MAR25 14.50 C 0.00 0.00 0.00 3.07 +0.11 0 0 30 0
28MAR25 15.00 C 0.00 0.00 0.00 2.58 +0.12 29 0 154 0
28MAR25 15.50 C 0.00 0.00 0.00 2.08 +0.15 23 0 39 0
28MAR25 16.00 C 1.50 1.74 1.50 1.60 +0.16 24 70 223 -33
28MAR25 16.50 C 1.15 1.15 1.15 1.14 +0.13 23 10 441 +10
28MAR25 17.00 C 0.70 0.72 0.65 0.73 +0.09 22 3 624 -1
28MAR25 17.50 C 0.41 0.50 0.38 0.43 +0.06 23 663 2,322 -71
28MAR25 18.00 C 0.24 0.29 0.20 0.22 +0.04 23 716 4,375 +125
28MAR25 18.50 C 0.12 0.13 0.11 0.11 +0.02 24 868 4,585 +572
28MAR25 19.00 C 0.07 0.08 0.06 0.05 +0.01 24 46 5,994 +33
28MAR25 19.50 C 0.04 0.05 0.04 0.02 0.00 25 20 2,660 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 4,561 0
28MAR25 21.00 C 0.01 0.01 0.01 0.01 0.00 35 200 3,914 +100
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 68 0 846 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 331 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 564 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 123 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 35 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 94 0 74 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 98 0 16 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 102 0 88 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 6.11 +0.12 42 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 5.61 +0.12 31 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.11 +0.12 0 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 4.62 +0.12 32 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 4.12 +0.12 26 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 3.62 +0.11 0 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 3.13 +0.12 22 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 2.65 +0.12 24 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 2.11 +0.09 0 0 4 0
29APR25 16.00 C 0.00 0.00 0.00 1.68 +0.10 18 0 61 0
29APR25 16.50 C 0.00 0.00 0.00 1.29 +0.09 21 0 5 0
29APR25 17.00 C 0.97 0.97 0.96 0.95 +0.08 21 16 250 +6
29APR25 17.50 C 0.67 0.76 0.67 0.67 +0.06 22 80 1,822 +66
29APR25 18.00 C 0.52 0.52 0.45 0.45 +0.02 22 16 2,359 +15
29APR25 18.50 C 0.38 0.38 0.33 0.31 +0.04 23 70 1,864 +60
29APR25 19.00 C 0.22 0.26 0.22 0.19 +0.03 23 111 1,313 +1
29APR25 19.50 C 0.18 0.18 0.18 0.11 +0.01 23 10 435 +10
29APR25 20.00 C 0.13 0.13 0.11 0.06 +0.01 23 210 732 +10
29APR25 21.00 C 0.07 0.07 0.07 0.02 0.00 24 74 1,056 +74
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 30 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 42 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 52 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 55 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 6.14 +0.11 0 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 5.65 +0.12 28 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.15 +0.11 0 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 4.66 +0.12 24 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.17 +0.12 25 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 3.68 +0.12 23 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 3.20 +0.11 23 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 2.74 +0.11 24 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 2.23 +0.11 19 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 1.83 +0.10 21 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 1.47 +0.09 22 0 120 0
29MAY25 17.00 C 1.17 1.17 1.14 1.15 +0.07 23 80 414 +30
29MAY25 17.50 C 0.82 0.97 0.82 0.88 +0.06 23 168 804 +52
29MAY25 18.00 C 0.67 0.68 0.67 0.66 +0.04 23 153 1,037 +120
29MAY25 18.50 C 0.00 0.00 0.00 0.49 +0.04 24 0 2,066 0
29MAY25 19.00 C 0.40 0.40 0.40 0.36 +0.04 24 10 1,700 +10
29MAY25 19.50 C 0.32 0.32 0.32 0.25 +0.04 24 5 1,523 +5
29MAY25 20.00 C 0.24 0.24 0.22 0.17 +0.03 24 42 967 +41
29MAY25 21.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 789 0
29MAY25 22.00 C 0.00 0.00 0.00 0.03 0.00 24 0 960 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 27 0 250 0
29MAY25 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29MAY25 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.01 0.00 36 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 7.15 +0.12 0 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 6.66 +0.12 36 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 6.16 +0.12 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 5.67 +0.12 29 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 5.17 +0.11 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 4.68 +0.12 22 0 0 0
27JUN25 13.50 C 4.11 4.11 4.11 4.17 +0.10 0 6 227 -6
27JUN25 14.00 C 3.60 3.60 3.60 3.68 +0.09 0 6 72 -6
27JUN25 14.50 C 0.00 0.00 0.00 3.24 +0.12 25 0 30 0
27JUN25 15.00 C 2.63 2.63 2.63 2.74 +0.08 21 5 80 -5
27JUN25 15.50 C 0.00 0.00 0.00 2.28 +0.12 20 0 46 0
27JUN25 16.00 C 0.00 0.00 0.00 1.90 +0.12 22 0 10 0
27JUN25 16.50 C 1.51 1.52 1.50 1.54 +0.11 23 74 1,027 0
27JUN25 17.00 C 0.00 0.00 0.00 1.23 +0.10 23 0 659 0
27JUN25 17.50 C 0.95 1.01 0.94 0.96 +0.05 24 27 3,046 +27
27JUN25 18.00 C 0.00 0.00 0.00 0.74 +0.07 24 0 579 0
27JUN25 18.50 C 0.00 0.00 0.00 0.57 +0.06 25 0 731 0
27JUN25 19.00 C 0.00 0.00 0.00 0.43 +0.07 25 0 3,378 0
27JUN25 19.50 C 0.00 0.00 0.00 0.31 +0.05 25 0 2,116 0
27JUN25 20.00 C 0.30 0.31 0.29 0.22 +0.04 25 1,410 3,508 +1,173
27JUN25 21.00 C 0.00 0.00 0.00 0.11 +0.03 25 0 911 0
27JUN25 22.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 1,840 0
27JUN25 23.00 C 0.00 0.00 0.00 0.02 0.00 25 0 977 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,061 0
27JUN25 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,411 0
27JUN25 26.00 C 0.04 0.04 0.04 0.01 0.00 31 149 753 0
27JUN25 27.00 C 0.00 0.00 0.00 0.01 0.00 33 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 7.15 +0.12 0 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 6.66 +0.12 33 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.16 +0.12 0 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 5.67 +0.12 27 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 5.18 +0.12 27 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 4.69 +0.11 25 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.21 +0.11 25 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 3.75 +0.11 26 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 3.30 +0.10 26 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 2.88 +0.09 26 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 2.41 +0.08 23 0 10 0
29SEP25 16.00 C 0.00 0.00 0.00 2.07 +0.07 24 0 43 0
29SEP25 16.50 C 0.00 0.00 0.00 1.76 +0.06 25 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 1.48 +0.05 25 0 1,179 0
29SEP25 17.50 C 0.00 0.00 0.00 1.23 +0.04 25 0 349 0
29SEP25 18.00 C 0.00 0.00 0.00 1.03 +0.04 25 0 1,096 0
29SEP25 18.50 C 0.82 0.82 0.79 0.85 +0.03 25 14 1,644 0
29SEP25 19.00 C 0.00 0.00 0.00 0.69 +0.02 25 0 1,518 0
29SEP25 19.50 C 0.55 0.55 0.55 0.57 +0.02 25 20 1,409 +20
29SEP25 20.00 C 0.46 0.46 0.46 0.46 +0.01 25 10 2,365 +10
29SEP25 21.00 C 0.00 0.00 0.00 0.32 +0.02 26 0 1,581 0
29SEP25 22.00 C 0.00 0.00 0.00 0.21 +0.01 26 0 330 0
29SEP25 23.00 C 0.00 0.00 0.00 0.13 0.00 26 0 188 0
29SEP25 24.00 C 0.00 0.00 0.00 0.08 0.00 26 0 76 0
29SEP25 25.00 C 0.00 0.00 0.00 0.05 0.00 26 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 0.00 26 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 6.66 +0.12 30 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 6.16 +0.11 22 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.67 +0.12 25 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.18 +0.11 24 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.71 +0.12 25 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.24 +0.11 25 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.80 +0.12 25 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 3.38 +0.11 25 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.99 +0.10 25 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 2.55 +0.09 23 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 2.24 +0.10 24 0 5 0
30DEC25 16.50 C 0.00 0.00 0.00 1.96 +0.09 24 0 0 0
30DEC25 17.00 C 1.54 1.54 1.54 1.70 +0.08 24 84 380 +73
30DEC25 17.50 C 0.00 0.00 0.00 1.47 +0.08 24 0 17 0
30DEC25 18.00 C 0.00 0.00 0.00 1.28 +0.08 24 0 403 0
30DEC25 18.50 C 0.00 0.00 0.00 1.09 +0.07 24 0 741 0
30DEC25 19.00 C 0.00 0.00 0.00 0.94 +0.07 24 0 67 0
30DEC25 19.50 C 0.00 0.00 0.00 0.80 +0.06 25 0 189 0
30DEC25 20.00 C 0.62 0.62 0.62 0.68 +0.06 25 2 201 0
30DEC25 21.00 C 0.00 0.00 0.00 0.49 +0.05 25 0 78 0
30DEC25 22.00 C 0.00 0.00 0.00 0.34 +0.04 25 0 107 0
30DEC25 23.00 C 0.00 0.00 0.00 0.25 +0.03 25 0 81 0
30DEC25 24.00 C 0.00 0.00 0.00 0.17 +0.02 25 0 400 0
30DEC25 25.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 425 0
30DEC25 26.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 111 0
30DEC25 27.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 116 0
30DEC25 28.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.02 0.00 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 6.17 +0.12 26 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.68 +0.12 24 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.21 +0.13 25 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.75 +0.13 25 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.31 +0.13 25 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.90 +0.14 25 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.52 +0.14 25 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.17 +0.15 25 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.76 +0.14 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.46 +0.14 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.20 +0.14 24 0 5 0
30MAR26 17.00 C 1.73 1.73 1.73 1.95 +0.13 24 69 90 +40
30MAR26 17.50 C 0.00 0.00 0.00 1.73 +0.13 24 0 1 0
30MAR26 18.00 C 0.00 0.00 0.00 1.52 +0.12 24 0 102 0
30MAR26 18.50 C 0.00 0.00 0.00 1.34 +0.12 24 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 1.18 +0.11 24 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.03 +0.11 24 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.90 +0.10 24 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.68 +0.09 24 0 13 0
30MAR26 22.00 C 0.00 0.00 0.00 0.50 +0.07 24 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 0.38 +0.05 25 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.29 +0.05 25 0 0 0
30MAR26 25.00 C 0.25 0.25 0.25 0.21 +0.04 25 7 7 +7
30MAR26 26.00 C 0.00 0.00 0.00 0.15 +0.03 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
TOTAL CALL 5,524 105,145 +2,568
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 785 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 60 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 170 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 70 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 133 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 148 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 113 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 160 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 515 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 800 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,156 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1,173 0
28MAR25 16.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 3,059 0
28MAR25 16.50 P 0.06 0.06 0.05 0.07 -0.01 24 205 4,550 -18
28MAR25 17.00 P 0.17 0.18 0.13 0.17 -0.04 23 275 5,685 -7
28MAR25 17.50 P 0.40 0.41 0.29 0.37 -0.06 24 242 6,866 +45
28MAR25 18.00 P 0.74 0.74 0.58 0.67 -0.09 24 96 9,884 -2
28MAR25 18.50 P 1.04 1.04 1.04 1.06 -0.11 26 3 5,657 0
28MAR25 19.00 P 0.00 0.00 0.00 1.52 -0.12 29 5 3,648 0
28MAR25 19.50 P 0.00 0.00 0.00 1.96 -0.12 0 0 459 0
28MAR25 20.00 P 0.00 0.00 0.00 2.46 -0.12 0 0 106 0
28MAR25 21.00 P 0.00 0.00 0.00 3.46 -0.12 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 4.46 -0.12 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 5.46 -0.12 0 0 30 0
28MAR25 24.00 P 0.00 0.00 0.00 6.46 -0.12 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 7.46 -0.12 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 8.46 -0.12 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 9.46 -0.12 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 10.46 -0.12 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 11.46 -0.12 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 12.46 -0.12 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 13.46 -0.12 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 14.46 -0.12 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 15.46 -0.12 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 16.46 -0.12 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 17.46 -0.12 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29APR25 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 815 0
29APR25 15.00 P 0.00 0.00 0.00 0.02 0.00 23 0 37 0
29APR25 15.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 263 0
29APR25 16.00 P 0.06 0.06 0.06 0.10 -0.01 23 74 765 +21
29APR25 16.50 P 0.16 0.18 0.14 0.19 -0.03 22 357 1,940 +50
29APR25 17.00 P 0.29 0.35 0.29 0.35 -0.03 23 163 2,335 +108
29APR25 17.50 P 0.54 0.61 0.53 0.57 -0.06 23 87 2,253 +28
29APR25 18.00 P 0.81 0.81 0.77 0.86 -0.07 24 103 2,880 +66
29APR25 18.50 P 1.20 1.20 1.19 1.21 -0.08 24 16 772 -1
29APR25 19.00 P 0.00 0.00 0.00 1.61 -0.10 25 0 850 0
29APR25 19.50 P 0.00 0.00 0.00 2.06 -0.11 27 0 395 0
29APR25 20.00 P 0.00 0.00 0.00 2.47 -0.11 23 0 200 0
29APR25 21.00 P 0.00 0.00 0.00 3.46 -0.12 0 0 13 0
29APR25 22.00 P 0.00 0.00 0.00 4.46 -0.12 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.46 -0.12 0 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 6.46 -0.12 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 7.46 -0.12 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 8.46 -0.12 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 9.46 -0.12 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 10.46 -0.12 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 11.46 -0.12 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 12.46 -0.12 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 13.46 -0.12 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 14.46 -0.12 0 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 35 0
29MAY25 14.50 P 0.00 0.00 0.00 0.03 0.00 23 0 345 0
29MAY25 15.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 200 0
29MAY25 15.50 P 0.00 0.00 0.00 0.12 0.00 24 0 220 0
29MAY25 16.00 P 0.17 0.17 0.17 0.20 -0.02 24 28 889 +28
29MAY25 16.50 P 0.27 0.30 0.27 0.32 -0.02 23 8 2,023 +7
29MAY25 17.00 P 0.43 0.48 0.43 0.52 0.00 24 47 1,587 -14
29MAY25 17.50 P 0.65 0.71 0.65 0.74 -0.04 24 11 1,214 -9
29MAY25 18.00 P 0.00 0.00 0.00 1.02 -0.05 25 0 1,180 0
29MAY25 18.50 P 0.00 0.00 0.00 1.35 -0.07 25 0 1,096 0
29MAY25 19.00 P 0.00 0.00 0.00 1.68 -0.08 24 5 195 +2
29MAY25 19.50 P 0.00 0.00 0.00 2.08 -0.09 24 0 24 0
29MAY25 20.00 P 0.00 0.00 0.00 2.51 -0.11 24 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.46 -0.12 0 0 6 0
29MAY25 22.00 P 0.00 0.00 0.00 4.46 -0.12 0 0 1 0
29MAY25 23.00 P 0.00 0.00 0.00 5.46 -0.12 0 0 1 0
29MAY25 24.00 P 0.00 0.00 0.00 6.46 -0.12 0 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 7.46 -0.12 0 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 8.46 -0.12 0 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 9.46 -0.12 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 10.46 -0.12 0 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 11.46 -0.12 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 12.46 -0.12 0 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 38 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 28 0 330 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 130 0
27JUN25 13.00 P 0.00 0.00 0.00 0.02 0.00 25 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 0.07 +0.01 24 0 1,111 0
27JUN25 14.50 P 0.07 0.07 0.07 0.12 0.00 24 40 900 0
27JUN25 15.00 P 0.00 0.00 0.00 0.20 0.00 24 0 819 0
27JUN25 15.50 P 0.22 0.23 0.22 0.31 0.00 24 15 1,741 +3
27JUN25 16.00 P 0.35 0.40 0.35 0.46 0.00 24 3 2,487 +1
27JUN25 16.50 P 0.54 0.58 0.54 0.65 -0.01 24 33 2,936 +29
27JUN25 17.00 P 0.81 0.86 0.77 0.90 0.00 24 472 3,934 -29
27JUN25 17.50 P 1.13 1.20 1.13 1.20 +0.01 25 9 3,494 +9
27JUN25 18.00 P 0.00 0.00 0.00 1.53 -0.01 25 0 2,509 0
27JUN25 18.50 P 0.00 0.00 0.00 1.91 +0.01 26 0 2,543 0
27JUN25 19.00 P 0.00 0.00 0.00 2.23 -0.07 24 0 3,057 0
27JUN25 19.50 P 0.00 0.00 0.00 2.64 -0.08 25 0 1,017 0
27JUN25 20.00 P 0.00 0.00 0.00 3.07 -0.09 25 0 867 0
27JUN25 21.00 P 0.00 0.00 0.00 3.98 -0.10 25 0 835 0
27JUN25 22.00 P 0.00 0.00 0.00 4.93 -0.11 25 0 339 0
27JUN25 23.00 P 0.00 0.00 0.00 5.90 -0.11 25 0 528 0
27JUN25 24.00 P 0.00 0.00 0.00 6.88 -0.12 25 0 10 0
27JUN25 25.00 P 0.00 0.00 0.00 7.87 -0.11 28 0 51 0
27JUN25 26.00 P 0.00 0.00 0.00 8.85 -0.12 0 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 9.84 -0.12 0 0 200 0
27JUN25 28.00 P 0.00 0.00 0.00 10.83 -0.12 0 0 101 0
27JUN25 29.00 P 0.00 0.00 0.00 11.82 -0.12 0 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 12.81 -0.12 30 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 13.80 -0.12 35 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 14.79 -0.11 38 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 15.78 -0.11 41 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 16.77 -0.11 43 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 17.76 -0.11 46 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 26 0 60 0
29SEP25 11.50 P 0.00 0.00 0.00 0.02 0.00 26 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 0.06 -0.01 26 0 62 0
29SEP25 13.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 53 0
29SEP25 13.50 P 0.00 0.00 0.00 0.15 -0.02 26 0 201 0
29SEP25 14.00 P 0.19 0.19 0.19 0.22 -0.03 25 130 1,572 +130
29SEP25 14.50 P 0.27 0.29 0.27 0.32 -0.03 26 50 1,894 +29
29SEP25 15.00 P 0.40 0.41 0.40 0.43 -0.05 25 43 1,346 0
29SEP25 15.50 P 0.00 0.00 0.00 0.62 -0.01 26 0 1,912 0
29SEP25 16.00 P 0.00 0.00 0.00 0.81 -0.04 26 0 1,543 0
29SEP25 16.50 P 1.01 1.08 1.00 1.02 -0.06 26 26 798 +26
29SEP25 17.00 P 1.31 1.31 1.31 1.27 -0.08 27 6 1,700 +6
29SEP25 17.50 P 0.00 0.00 0.00 1.55 -0.08 27 0 1,772 0
29SEP25 18.00 P 0.00 0.00 0.00 1.87 -0.08 27 0 3,946 0
29SEP25 18.50 P 0.00 0.00 0.00 2.21 -0.09 27 0 3,163 0
29SEP25 19.00 P 0.00 0.00 0.00 2.49 -0.10 26 0 2,271 0
29SEP25 19.50 P 0.00 0.00 0.00 2.87 -0.11 26 0 5,018 0
29SEP25 20.00 P 0.00 0.00 0.00 3.27 -0.11 26 0 1,061 0
29SEP25 21.00 P 0.00 0.00 0.00 4.12 -0.11 26 0 1,212 0
29SEP25 22.00 P 0.00 0.00 0.00 5.02 -0.11 26 0 33 0
29SEP25 23.00 P 0.00 0.00 0.00 5.95 -0.12 26 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 6.91 -0.12 26 0 60 0
29SEP25 25.00 P 0.00 0.00 0.00 7.88 -0.12 26 0 30 0
29SEP25 26.00 P 0.00 0.00 0.00 8.86 -0.12 26 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 9.85 -0.11 28 0 120 0
29SEP25 28.00 P 0.00 0.00 0.00 10.83 -0.12 0 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 11.82 -0.12 25 0 120 0
29SEP25 30.00 P 0.00 0.00 0.00 12.81 -0.12 28 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 13.80 -0.12 31 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 14.79 -0.12 33 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 15.78 -0.11 35 0 260 0
29SEP25 34.00 P 0.00 0.00 0.00 16.77 -0.11 37 0 182 0
30DEC25 11.00 P 0.00 0.00 0.00 0.03 0.00 26 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 0.00 25 0 150 0
30DEC25 12.50 P 0.00 0.00 0.00 0.11 0.00 25 0 30 0
30DEC25 13.00 P 0.00 0.00 0.00 0.16 0.00 25 0 300 0
30DEC25 13.50 P 0.00 0.00 0.00 0.23 0.00 25 0 179 0
30DEC25 14.00 P 0.00 0.00 0.00 0.32 0.00 25 0 683 0
30DEC25 14.50 P 0.00 0.00 0.00 0.44 0.00 25 0 155 0
30DEC25 15.00 P 0.54 0.60 0.54 0.59 -0.01 25 8 572 +8
30DEC25 15.50 P 0.00 0.00 0.00 0.76 -0.02 25 0 116 0
30DEC25 16.00 P 0.96 0.96 0.96 0.95 -0.02 25 50 968 +50
30DEC25 16.50 P 0.00 0.00 0.00 1.18 -0.02 26 0 567 0
30DEC25 17.00 P 0.00 0.00 0.00 1.43 -0.03 26 0 434 0
30DEC25 17.50 P 1.74 1.83 1.74 1.70 -0.04 26 7 168 +1
30DEC25 18.00 P 0.00 0.00 0.00 2.01 -0.05 26 0 497 0
30DEC25 18.50 P 0.00 0.00 0.00 2.34 -0.05 26 0 4,103 0
30DEC25 19.00 P 0.00 0.00 0.00 2.70 -0.05 26 0 11,945 0
30DEC25 19.50 P 0.00 0.00 0.00 3.07 -0.07 27 0 6,616 0
30DEC25 20.00 P 0.00 0.00 0.00 3.37 -0.07 25 0 1,007 0
30DEC25 21.00 P 0.00 0.00 0.00 4.19 -0.08 25 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 5.07 -0.09 25 0 35 0
30DEC25 23.00 P 0.00 0.00 0.00 5.98 -0.10 25 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.93 -0.10 25 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.89 -0.11 25 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.87 -0.11 25 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.85 -0.11 25 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.84 -0.11 27 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.82 -0.12 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 12.81 -0.12 0 0 30 0
30DEC25 31.00 P 0.00 0.00 0.00 13.80 -0.12 25 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 14.79 -0.12 28 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.16 +0.01 24 0 109 0
30MAR26 13.00 P 0.00 0.00 0.00 0.22 0.00 24 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.30 0.00 24 0 73 0
30MAR26 14.00 P 0.38 0.38 0.38 0.41 0.00 24 2 15 +2
30MAR26 14.50 P 0.00 0.00 0.00 0.55 +0.02 25 0 211 0
30MAR26 15.00 P 0.00 0.00 0.00 0.69 +0.01 25 0 203 0
30MAR26 15.50 P 0.00 0.00 0.00 0.88 +0.02 25 0 582 0
30MAR26 16.00 P 1.04 1.08 1.04 1.08 +0.02 25 21 532 +21
30MAR26 16.50 P 1.29 1.29 1.29 1.31 +0.02 25 2 106 +2
30MAR26 17.00 P 0.00 0.00 0.00 1.55 +0.01 25 0 53 0
30MAR26 17.50 P 0.00 0.00 0.00 1.83 +0.01 25 0 0 0
30MAR26 18.00 P 2.16 2.16 2.16 2.13 0.00 25 3 11 +3
30MAR26 18.50 P 0.00 0.00 0.00 2.45 -0.01 26 0 13 0
30MAR26 19.00 P 0.00 0.00 0.00 2.72 -0.03 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.08 -0.06 25 0 50 0
30MAR26 20.00 P 0.00 0.00 0.00 3.45 -0.03 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.25 -0.05 24 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.11 -0.07 25 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.01 -0.09 24 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.95 -0.09 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.90 -0.10 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.87 -0.11 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.85 -0.11 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.84 -0.11 27 0 0 0
TOTAL PUT 2,645 160,455 +595
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$ 0.48
28MAR25 0.05 C 0.00 0.00 0.00 0.43 -0.03 0 0 0 0
28MAR25 0.10 C 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
28MAR25 0.15 C 0.00 0.00 0.00 0.33 -0.03 0 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 0.28 -0.03 0 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 0.24 -0.02 221 0 3 0
28MAR25 0.30 C 0.00 0.00 0.00 0.19 -0.02 169 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 0.14 -0.02 125 0 0 0
28MAR25 0.40 C 0.09 0.09 0.09 0.10 -0.02 118 10 17 -5
28MAR25 0.45 C 0.00 0.00 0.00 0.06 -0.03 96 0 77 0
28MAR25 0.50 C 0.04 0.05 0.04 0.04 -0.02 104 26 252 0
28MAR25 0.55 C 0.03 0.05 0.03 0.03 -0.01 118 26 221 +23
28MAR25 0.60 C 0.02 0.02 0.02 0.02 -0.01 121 37 516 -34
28MAR25 0.65 C 0.00 0.00 0.00 0.01 -0.01 112 0 55 0
28MAR25 0.70 C 0.00 0.00 0.00 0.01 0.00 130 0 89 0
28MAR25 0.75 C 0.00 0.00 0.00 0.01 0.00 145 0 112 0
28MAR25 0.80 C 0.00 0.00 0.00 0.01 0.00 159 0 61 0
28MAR25 0.85 C 0.00 0.00 0.00 0.01 0.00 172 0 4 0
28MAR25 0.90 C 0.00 0.00 0.00 0.01 0.00 183 0 20 0
28MAR25 0.95 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.01 0.00 204 0 30 0
28MAR25 1.05 C 0.00 0.00 0.00 0.01 0.00 214 0 2 0
28MAR25 1.10 C 0.00 0.00 0.00 0.01 0.00 223 0 150 0
29APR25 0.05 C 0.00 0.00 0.00 0.43 -0.03 0 0 0 0
29APR25 0.10 C 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
29APR25 0.15 C 0.00 0.00 0.00 0.33 -0.03 0 0 0 0
29APR25 0.20 C 0.00 0.00 0.00 0.28 -0.03 0 0 0 0
29APR25 0.25 C 0.00 0.00 0.00 0.24 -0.02 136 0 0 0
29APR25 0.30 C 0.00 0.00 0.00 0.19 -0.03 103 0 0 0
29APR25 0.35 C 0.00 0.00 0.00 0.15 -0.02 101 0 0 0
29APR25 0.40 C 0.00 0.00 0.00 0.12 -0.01 108 0 193 0
29APR25 0.45 C 0.00 0.00 0.00 0.10 -0.01 118 0 49 0
29APR25 0.50 C 0.08 0.08 0.08 0.08 0.00 119 3 252 +3
29APR25 0.55 C 0.00 0.00 0.00 0.06 -0.01 115 0 94 0
29APR25 0.60 C 0.00 0.00 0.00 0.05 0.00 120 0 228 0
29APR25 0.65 C 0.00 0.00 0.00 0.04 0.00 121 0 0 0
29APR25 0.70 C 0.00 0.00 0.00 0.03 0.00 119 0 215 0
29APR25 0.75 C 0.00 0.00 0.00 0.02 0.00 112 0 10 0
29APR25 0.80 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR25 0.85 C 0.00 0.00 0.00 0.01 0.00 107 0 11 0
29APR25 0.90 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.01 0.00 128 0 20 0
29MAY25 0.05 C 0.00 0.00 0.00 0.43 -0.03 0 0 0 0
29MAY25 0.10 C 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
29MAY25 0.15 C 0.00 0.00 0.00 0.33 -0.03 0 0 0 0
29MAY25 0.20 C 0.00 0.00 0.00 0.28 -0.03 0 0 0 0
29MAY25 0.25 C 0.00 0.00 0.00 0.24 -0.03 106 0 0 0
29MAY25 0.30 C 0.00 0.00 0.00 0.20 -0.03 106 0 1 0
29MAY25 0.35 C 0.00 0.00 0.00 0.16 -0.03 97 0 0 0
29MAY25 0.40 C 0.00 0.00 0.00 0.14 -0.02 112 0 10 0
29MAY25 0.45 C 0.00 0.00 0.00 0.11 -0.02 105 0 1 0
29MAY25 0.50 C 0.00 0.00 0.00 0.09 -0.02 106 0 0 0
29MAY25 0.55 C 0.00 0.00 0.00 0.08 -0.01 113 0 22 0
29MAY25 0.60 C 0.00 0.00 0.00 0.06 -0.02 106 0 21 0
29MAY25 0.65 C 0.00 0.00 0.00 0.05 -0.02 108 0 0 0
29MAY25 0.70 C 0.00 0.00 0.00 0.04 -0.02 107 0 10 0
29MAY25 0.75 C 0.00 0.00 0.00 0.03 -0.02 103 0 0 0
29MAY25 0.80 C 0.06 0.06 0.06 0.02 -0.02 97 20 70 +20
29MAY25 0.85 C 0.00 0.00 0.00 0.01 -0.02 85 0 2 0
29MAY25 0.90 C 0.00 0.00 0.00 0.01 -0.01 91 0 0 0
29MAY25 0.95 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27JUN25 0.05 C 0.00 0.00 0.00 0.43 -0.03 0 0 0 0
27JUN25 0.10 C 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
27JUN25 0.15 C 0.00 0.00 0.00 0.33 -0.03 0 0 0 0
27JUN25 0.20 C 0.00 0.00 0.00 0.29 -0.03 117 0 0 0
27JUN25 0.25 C 0.00 0.00 0.00 0.24 -0.03 89 0 0 0
27JUN25 0.30 C 0.00 0.00 0.00 0.20 -0.04 89 0 0 0
27JUN25 0.35 C 0.00 0.00 0.00 0.18 -0.01 110 0 50 0
27JUN25 0.40 C 0.00 0.00 0.00 0.15 -0.02 107 0 0 0
27JUN25 0.45 C 0.00 0.00 0.00 0.11 -0.03 90 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 0.09 -0.03 90 0 12 0
27JUN25 0.55 C 0.00 0.00 0.00 0.08 -0.02 97 0 13 0
27JUN25 0.60 C 0.00 0.00 0.00 0.07 -0.02 101 0 19 0
27JUN25 0.65 C 0.00 0.00 0.00 0.06 -0.02 102 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 0.05 -0.02 102 0 12 0
27JUN25 0.75 C 0.00 0.00 0.00 0.04 -0.02 100 0 10 0
27JUN25 0.80 C 0.00 0.00 0.00 0.03 -0.02 95 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 0.02 -0.02 89 0 70 0
27JUN25 0.90 C 0.00 0.00 0.00 0.01 -0.02 78 0 0 0
27JUN25 0.95 C 0.00 0.00 0.00 0.01 -0.01 83 0 0 0
27JUN25 1.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29SEP25 0.05 C 0.00 0.00 0.00 0.43 -0.03 0 0 0 0
29SEP25 0.10 C 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
29SEP25 0.15 C 0.00 0.00 0.00 0.34 -0.03 108 0 0 0
29SEP25 0.20 C 0.00 0.00 0.00 0.30 -0.03 107 0 0 0
29SEP25 0.25 C 0.00 0.00 0.00 0.26 -0.03 99 0 0 0
29SEP25 0.30 C 0.00 0.00 0.00 0.23 -0.03 101 0 0 0
29SEP25 0.35 C 0.00 0.00 0.00 0.20 -0.03 99 0 0 0
29SEP25 0.40 C 0.00 0.00 0.00 0.18 -0.03 103 0 0 0
29SEP25 0.45 C 0.00 0.00 0.00 0.16 -0.03 103 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 0.14 -0.03 101 0 1 0
29SEP25 0.55 C 0.00 0.00 0.00 0.13 -0.02 105 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 0.11 -0.02 101 0 32 0
29SEP25 0.65 C 0.00 0.00 0.00 0.10 -0.02 102 0 4 0
29SEP25 0.70 C 0.00 0.00 0.00 0.09 -0.02 102 0 0 0
29SEP25 0.75 C 0.00 0.00 0.00 0.08 -0.02 102 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 0.07 -0.02 100 0 0 0
29SEP25 0.85 C 0.00 0.00 0.00 0.06 -0.02 98 0 10 0
29SEP25 0.90 C 0.00 0.00 0.00 0.05 -0.02 95 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.04 -0.02 91 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.03 -0.02 86 0 4 0
30DEC25 0.05 C 0.00 0.00 0.00 0.43 -0.03 0 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.39 -0.03 121 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.34 -0.03 85 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.31 -0.03 103 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.28 -0.02 105 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.25 -0.03 102 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.22 -0.03 97 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.20 -0.02 98 0 110 0
30DEC25 0.45 C 0.00 0.00 0.00 0.18 -0.03 98 0 20 0
30DEC25 0.50 C 0.00 0.00 0.00 0.17 -0.02 102 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.15 -0.02 99 0 11 0
30DEC25 0.60 C 0.00 0.00 0.00 0.14 -0.02 100 0 15 0
30DEC25 0.65 C 0.00 0.00 0.00 0.13 -0.01 101 0 10 0
30DEC25 0.70 C 0.00 0.00 0.00 0.12 -0.01 102 0 10 0
30DEC25 0.75 C 0.00 0.00 0.00 0.11 -0.01 101 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.10 -0.01 100 0 4 0
30DEC25 0.85 C 0.00 0.00 0.00 0.09 -0.01 99 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.08 -0.01 97 0 10 0
30DEC25 0.95 C 0.00 0.00 0.00 0.07 -0.01 94 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.06 -0.01 92 0 32 0
30MAR26 0.05 C 0.00 0.00 0.00 0.43 -0.03 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.39 -0.03 103 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.35 -0.03 97 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.32 -0.03 102 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.29 -0.03 101 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.26 -0.04 96 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.24 -0.04 98 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.22 -0.04 98 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.20 -0.04 97 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.19 -0.03 100 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.17 -0.04 96 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.16 -0.04 98 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.15 -0.03 98 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.14 -0.03 99 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.13 -0.03 98 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.12 -0.03 97 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.11 -0.03 96 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.10 -0.03 95 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.09 -0.03 93 0 0 0
TOTAL CALL 122 3,282 +7
28MAR25 0.05 P 0.00 0.00 0.00 0.01 0.00 733 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 0.00 370 0 0 0
28MAR25 0.20 P 0.00 0.00 0.00 0.01 0.00 288 0 51 0
28MAR25 0.25 P 0.00 0.00 0.00 0.01 0.00 225 0 34 0
28MAR25 0.30 P 0.00 0.00 0.00 0.01 0.00 173 0 50 0
28MAR25 0.35 P 0.00 0.00 0.00 0.01 0.00 129 0 62 0
28MAR25 0.40 P 0.00 0.00 0.00 0.02 +0.01 120 0 203 0
28MAR25 0.45 P 0.02 0.02 0.02 0.03 0.00 98 20 312 +20
28MAR25 0.50 P 0.05 0.05 0.05 0.06 +0.01 106 1 203 +1
28MAR25 0.55 P 0.00 0.00 0.00 0.10 +0.02 120 0 40 0
28MAR25 0.60 P 0.00 0.00 0.00 0.14 +0.02 124 0 126 0
28MAR25 0.65 P 0.00 0.00 0.00 0.18 +0.02 116 0 3 0
28MAR25 0.70 P 0.00 0.00 0.00 0.23 +0.03 134 0 60 0
28MAR25 0.75 P 0.00 0.00 0.00 0.28 +0.03 150 0 0 0
28MAR25 0.80 P 0.00 0.00 0.00 0.32 +0.03 0 0 60 0
28MAR25 0.85 P 0.00 0.00 0.00 0.37 +0.03 0 0 0 0
28MAR25 0.90 P 0.00 0.00 0.00 0.42 +0.03 0 0 0 0
28MAR25 0.95 P 0.00 0.00 0.00 0.47 +0.03 0 0 0 0
28MAR25 1.00 P 0.00 0.00 0.00 0.52 +0.03 0 0 0 0
28MAR25 1.05 P 0.00 0.00 0.00 0.57 +0.03 0 0 0 0
28MAR25 1.10 P 0.00 0.00 0.00 0.62 +0.03 0 0 0 0
29APR25 0.05 P 0.00 0.00 0.00 0.01 0.00 462 0 0 0
29APR25 0.10 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29APR25 0.15 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29APR25 0.20 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29APR25 0.25 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR25 0.30 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
29APR25 0.35 P 0.00 0.00 0.00 0.02 +0.01 106 0 10 0
29APR25 0.40 P 0.00 0.00 0.00 0.04 +0.01 111 0 78 0
29APR25 0.45 P 0.05 0.05 0.05 0.06 +0.01 107 10 143 +10
29APR25 0.50 P 0.00 0.00 0.00 0.09 +0.01 109 0 64 0
29APR25 0.55 P 0.00 0.00 0.00 0.13 +0.02 119 0 19 0
29APR25 0.60 P 0.00 0.00 0.00 0.17 +0.03 124 0 10 0
29APR25 0.65 P 0.00 0.00 0.00 0.21 +0.03 126 0 0 0
29APR25 0.70 P 0.00 0.00 0.00 0.25 +0.03 124 0 45 0
29APR25 0.75 P 0.00 0.00 0.00 0.30 +0.03 135 0 0 0
29APR25 0.80 P 0.00 0.00 0.00 0.33 +0.02 107 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.38 +0.03 115 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.43 +0.03 123 0 0 0
29APR25 0.95 P 0.00 0.00 0.00 0.47 +0.03 0 0 0 0
29APR25 1.00 P 0.00 0.00 0.00 0.52 +0.03 0 0 0 0
29MAY25 0.05 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
29MAY25 0.10 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29MAY25 0.15 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29MAY25 0.20 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29MAY25 0.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29MAY25 0.30 P 0.00 0.00 0.00 0.02 0.00 111 0 0 0
29MAY25 0.35 P 0.00 0.00 0.00 0.04 +0.01 118 0 15 0
29MAY25 0.40 P 0.00 0.00 0.00 0.05 0.00 103 0 51 0
29MAY25 0.45 P 0.00 0.00 0.00 0.07 0.00 98 0 14 0
29MAY25 0.50 P 0.00 0.00 0.00 0.11 +0.01 110 0 0 0
29MAY25 0.55 P 0.00 0.00 0.00 0.14 0.00 107 0 0 0
29MAY25 0.60 P 0.00 0.00 0.00 0.18 +0.01 112 0 0 0
29MAY25 0.65 P 0.00 0.00 0.00 0.22 +0.01 113 0 20 0
29MAY25 0.70 P 0.00 0.00 0.00 0.26 +0.01 113 0 0 0
29MAY25 0.75 P 0.00 0.00 0.00 0.31 +0.02 123 0 0 0
29MAY25 0.80 P 0.00 0.00 0.00 0.35 +0.02 118 0 0 0
29MAY25 0.85 P 0.00 0.00 0.00 0.39 +0.02 112 0 0 0
29MAY25 0.90 P 0.00 0.00 0.00 0.43 +0.02 101 0 0 0
29MAY25 0.95 P 0.00 0.00 0.00 0.48 +0.02 107 0 0 0
27JUN25 0.05 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
27JUN25 0.10 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
27JUN25 0.15 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27JUN25 0.20 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27JUN25 0.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27JUN25 0.30 P 0.00 0.00 0.00 0.03 0.00 114 0 18 0
27JUN25 0.35 P 0.00 0.00 0.00 0.04 0.00 102 0 0 0
27JUN25 0.40 P 0.00 0.00 0.00 0.06 0.00 100 0 0 0
27JUN25 0.45 P 0.00 0.00 0.00 0.09 +0.01 105 0 4 0
27JUN25 0.50 P 0.00 0.00 0.00 0.12 +0.01 105 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.15 +0.01 102 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.19 +0.01 107 0 0 0
27JUN25 0.65 P 0.00 0.00 0.00 0.23 +0.01 108 0 0 0
27JUN25 0.70 P 0.00 0.00 0.00 0.27 +0.01 108 0 4 0
27JUN25 0.75 P 0.00 0.00 0.00 0.31 +0.01 107 0 0 0
27JUN25 0.80 P 0.00 0.00 0.00 0.36 +0.02 115 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.39 0.00 98 0 0 0
27JUN25 0.90 P 0.00 0.00 0.00 0.44 +0.02 104 0 0 0
27JUN25 0.95 P 0.00 0.00 0.00 0.48 +0.02 95 0 0 0
27JUN25 1.00 P 0.00 0.00 0.00 0.53 +0.02 100 0 0 0
29SEP25 0.05 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29SEP25 0.10 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP25 0.15 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP25 0.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP25 0.25 P 0.00 0.00 0.00 0.03 0.00 107 0 0 0
29SEP25 0.30 P 0.00 0.00 0.00 0.04 0.00 97 0 5 0
29SEP25 0.35 P 0.00 0.00 0.00 0.06 0.00 96 0 4 0
29SEP25 0.40 P 0.00 0.00 0.00 0.09 0.00 101 0 29 0
29SEP25 0.45 P 0.00 0.00 0.00 0.12 0.00 102 0 17 0
29SEP25 0.50 P 0.00 0.00 0.00 0.15 0.00 101 0 0 0
29SEP25 0.55 P 0.00 0.00 0.00 0.19 0.00 106 0 0 0
29SEP25 0.60 P 0.00 0.00 0.00 0.23 +0.01 108 0 0 0
29SEP25 0.65 P 0.00 0.00 0.00 0.27 +0.01 110 0 0 0
29SEP25 0.70 P 0.00 0.00 0.00 0.31 +0.01 111 0 0 0
29SEP25 0.75 P 0.00 0.00 0.00 0.35 +0.01 111 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.38 +0.01 103 0 0 0
29SEP25 0.85 P 0.00 0.00 0.00 0.42 +0.01 101 0 0 0
29SEP25 0.90 P 0.00 0.00 0.00 0.47 +0.01 106 0 0 0
29SEP25 0.95 P 0.00 0.00 0.00 0.51 +0.01 103 0 0 0
29SEP25 1.00 P 0.00 0.00 0.00 0.56 +0.02 107 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.02 0.00 97 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.03 -0.01 90 0 0 0
30DEC25 0.30 P 0.00 0.00 0.00 0.06 +0.01 101 0 24 0
30DEC25 0.35 P 0.00 0.00 0.00 0.08 0.00 97 0 0 0
30DEC25 0.40 P 0.00 0.00 0.00 0.11 0.00 100 0 83 0
30DEC25 0.45 P 0.00 0.00 0.00 0.14 0.00 99 0 8 0
30DEC25 0.50 P 0.00 0.00 0.00 0.17 0.00 98 0 10 0
30DEC25 0.55 P 0.00 0.00 0.00 0.21 +0.01 102 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.25 +0.01 104 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.28 0.00 99 0 0 0
30DEC25 0.70 P 0.00 0.00 0.00 0.32 0.00 100 0 0 0
30DEC25 0.75 P 0.00 0.00 0.00 0.37 +0.01 106 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.41 +0.01 105 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.44 0.00 99 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.49 +0.02 103 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.53 +0.02 101 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.57 +0.01 99 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 -0.01 88 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.03 0.00 100 0 0 0
30MAR26 0.25 P 0.00 0.00 0.00 0.05 0.00 100 0 20 0
30MAR26 0.30 P 0.00 0.00 0.00 0.07 -0.01 97 0 0 0
30MAR26 0.35 P 0.00 0.00 0.00 0.09 -0.01 93 0 0 0
30MAR26 0.40 P 0.00 0.00 0.00 0.12 -0.01 95 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.15 -0.01 94 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.19 0.00 98 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.22 -0.01 96 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.26 0.00 98 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.31 +0.01 104 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.35 +0.01 105 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.39 +0.01 105 0 0 0
30MAR26 0.80 P 0.00 0.00 0.00 0.43 0.00 105 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.47 0.00 104 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.50 -0.01 98 0 0 0
30MAR26 0.95 P 0.00 0.00 0.00 0.54 0.00 96 0 0 0
TOTAL PUT 31 1,919 +31
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$ 15.14
28MAR25 8.00 C 0.00 0.00 0.00 7.16 -0.12 93 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 6.91 -0.12 85 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 6.66 -0.12 76 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 6.41 -0.12 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 6.16 -0.12 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 5.91 -0.12 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 5.66 -0.12 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 5.41 -0.12 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 5.16 -0.12 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 4.66 -0.13 0 0 15 0
28MAR25 11.00 C 0.00 0.00 0.00 4.17 -0.12 55 0 25 0
28MAR25 11.50 C 0.00 0.00 0.00 3.67 -0.12 47 0 60 0
28MAR25 12.00 C 0.00 0.00 0.00 3.17 -0.13 38 0 78 0
28MAR25 12.50 C 0.00 0.00 0.00 2.69 -0.12 44 0 549 0
28MAR25 13.00 C 2.55 2.55 2.55 2.22 -0.13 44 3 524 -3
28MAR25 13.50 C 2.00 2.00 2.00 1.75 -0.14 40 1 534 0
28MAR25 14.00 C 0.00 0.00 0.00 1.35 -0.13 42 0 1,369 0
28MAR25 14.50 C 1.13 1.15 1.06 0.99 -0.12 41 103 1,957 -28
28MAR25 15.00 C 0.91 0.94 0.72 0.71 -0.11 42 54 2,047 -52
28MAR25 15.50 C 0.61 0.69 0.49 0.49 -0.10 43 38 1,522 -1
28MAR25 16.00 C 0.38 0.45 0.34 0.33 -0.10 44 47 1,507 -24
28MAR25 16.50 C 0.20 0.20 0.19 0.21 -0.07 44 26 1,066 0
28MAR25 17.00 C 0.13 0.18 0.13 0.13 -0.04 44 66 1,264 +60
28MAR25 17.50 C 0.08 0.12 0.08 0.07 -0.04 43 134 1,028 +105
28MAR25 18.00 C 0.05 0.07 0.04 0.04 -0.03 44 89 792 +9
28MAR25 18.50 C 0.03 0.04 0.03 0.03 -0.01 47 54 215 +15
28MAR25 19.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 336 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 155 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 108 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 112 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 57 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 31 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 74 0
29APR25 8.75 C 0.00 0.00 0.00 6.44 -0.12 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 6.19 -0.12 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 5.94 -0.13 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 5.70 -0.12 49 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 5.45 -0.12 45 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 5.20 -0.12 40 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 4.71 -0.12 43 0 5 0
29APR25 11.00 C 0.00 0.00 0.00 4.22 -0.12 42 0 16 0
29APR25 11.50 C 0.00 0.00 0.00 3.74 -0.12 41 0 14 0
29APR25 12.00 C 0.00 0.00 0.00 3.26 -0.14 39 0 820 0
29APR25 12.50 C 0.00 0.00 0.00 2.83 -0.12 42 0 1,184 0
29APR25 13.00 C 0.00 0.00 0.00 2.34 -0.19 36 0 2,030 0
29APR25 13.50 C 2.02 2.02 2.02 2.02 -0.13 42 5 216 -5
29APR25 14.00 C 1.73 1.73 1.73 1.67 -0.05 42 1 226 0
29APR25 14.50 C 0.00 0.00 0.00 1.34 -0.16 41 0 249 0
29APR25 15.00 C 1.19 1.19 1.19 1.07 -0.14 41 6 268 +6
29APR25 15.50 C 0.85 1.00 0.83 0.84 -0.09 41 31 285 +11
29APR25 16.00 C 0.76 0.83 0.76 0.65 -0.08 41 27 135 +15
29APR25 16.50 C 0.50 0.50 0.50 0.50 -0.08 42 2 75 -2
29APR25 17.00 C 0.39 0.48 0.39 0.38 -0.07 42 9 3,289 0
29APR25 17.50 C 0.00 0.00 0.00 0.28 -0.06 42 0 148 0
29APR25 18.00 C 0.22 0.22 0.22 0.21 -0.04 42 50 711 +50
29APR25 18.50 C 0.16 0.21 0.16 0.15 -0.03 42 115 662 +100
29APR25 19.00 C 0.11 0.14 0.11 0.11 -0.02 42 150 800 +129
29APR25 19.50 C 0.09 0.11 0.09 0.08 -0.02 42 100 505 +74
29APR25 20.00 C 0.00 0.00 0.00 0.05 - 41 0 0 -
29MAY25 8.75 C 0.00 0.00 0.00 6.47 -0.12 37 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 6.22 -0.13 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 5.98 -0.12 43 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 5.73 -0.13 39 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 5.49 -0.12 42 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 5.25 -0.12 43 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 4.77 -0.12 43 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 4.30 -0.12 42 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 3.84 -0.12 42 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 3.40 -0.12 42 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 2.98 -0.13 41 0 160 0
29MAY25 13.00 C 0.00 0.00 0.00 2.59 -0.13 42 0 81 0
29MAY25 13.50 C 0.00 0.00 0.00 2.22 -0.11 41 0 33 0
29MAY25 14.00 C 0.00 0.00 0.00 1.88 -0.11 41 0 15 0
29MAY25 14.50 C 0.00 0.00 0.00 1.58 -0.10 41 0 326 0
29MAY25 15.00 C 0.00 0.00 0.00 1.32 -0.09 41 0 319 0
29MAY25 15.50 C 1.15 1.20 1.14 1.09 -0.12 41 24 141 -17
29MAY25 16.00 C 0.00 0.00 0.00 0.90 -0.11 41 0 1,649 0
29MAY25 16.50 C 0.81 0.81 0.80 0.74 -0.09 41 26 113 +26
29MAY25 17.00 C 0.73 0.73 0.65 0.59 -0.09 41 36 4,300 +36
29MAY25 17.50 C 0.57 0.57 0.52 0.47 -0.10 41 75 194 +75
29MAY25 18.00 C 0.00 0.00 0.00 0.38 -0.07 41 0 124 0
29MAY25 18.50 C 0.31 0.32 0.31 0.30 -0.06 41 35 500 0
29MAY25 19.00 C 0.24 0.29 0.24 0.23 -0.04 41 115 450 +100
29MAY25 19.50 C 0.19 0.23 0.19 0.18 -0.04 41 100 415 +100
29MAY25 20.00 C 0.00 0.00 0.00 0.14 - 41 0 0 -
27JUN25 8.00 C 0.00 0.00 0.00 7.24 -0.12 47 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 6.99 -0.12 40 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 6.75 -0.12 46 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 6.50 -0.12 42 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 6.26 -0.12 45 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 6.01 -0.12 41 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 5.77 -0.12 42 0 1 0
27JUN25 9.75 C 0.00 0.00 0.00 5.53 -0.12 42 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 5.29 -0.12 42 0 1 0
27JUN25 10.50 C 0.00 0.00 0.00 4.83 -0.11 43 0 60 0
27JUN25 11.00 C 0.00 0.00 0.00 4.37 -0.11 43 0 40 0
27JUN25 11.50 C 0.00 0.00 0.00 3.93 -0.11 43 0 45 0
27JUN25 12.00 C 0.00 0.00 0.00 3.51 -0.10 43 0 149 0
27JUN25 12.50 C 0.00 0.00 0.00 3.12 -0.09 43 0 116 0
27JUN25 13.00 C 0.00 0.00 0.00 2.75 -0.08 43 0 506 0
27JUN25 13.50 C 0.00 0.00 0.00 2.37 -0.12 42 0 435 0
27JUN25 14.00 C 0.00 0.00 0.00 2.06 -0.10 42 0 595 0
27JUN25 14.50 C 1.73 1.97 1.73 1.77 -0.07 42 38 78 +5
27JUN25 15.00 C 1.60 1.60 1.60 1.52 -0.07 42 1 652 -1
27JUN25 15.50 C 1.48 1.48 1.32 1.30 -0.06 42 13 73 +13
27JUN25 16.00 C 0.00 0.00 0.00 1.10 -0.08 42 0 63 0
27JUN25 16.50 C 0.97 0.97 0.97 0.93 -0.07 42 10 43 0
27JUN25 17.00 C 0.87 0.96 0.84 0.78 -0.07 42 45 1,512 +24
27JUN25 17.50 C 0.00 0.00 0.00 0.64 -0.07 42 0 1,403 0
27JUN25 18.00 C 0.00 0.00 0.00 0.54 -0.05 43 0 41 0
27JUN25 18.50 C 0.46 0.50 0.46 0.44 -0.05 42 22 98 +22
27JUN25 19.00 C 0.00 0.00 0.00 0.38 -0.02 43 0 135 0
27JUN25 19.50 C 0.00 0.00 0.00 0.32 -0.01 43 0 89 0
27JUN25 20.00 C 0.00 0.00 0.00 0.26 -0.01 43 0 62 0
27JUN25 21.00 C 0.00 0.00 0.00 0.17 -0.01 43 0 15 0
27JUN25 22.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 26 0
27JUN25 23.00 C 0.00 0.00 0.00 0.08 0.00 44 0 16 0
27JUN25 24.00 C 0.00 0.00 0.00 0.05 0.00 44 0 5 0
27JUN25 25.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.02 0.00 43 0 3 0
29SEP25 8.00 C 0.00 0.00 0.00 7.25 -0.11 47 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 7.00 -0.12 44 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 6.76 -0.12 44 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 6.53 -0.11 46 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 6.29 -0.11 46 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 6.06 -0.10 46 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 5.83 -0.10 46 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 5.60 -0.10 46 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 5.38 -0.09 46 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 4.95 -0.08 46 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 4.53 -0.08 45 0 10 0
29SEP25 11.50 C 0.00 0.00 0.00 4.15 -0.06 46 0 268 0
29SEP25 12.00 C 3.60 3.60 3.60 3.78 -0.05 46 1 17 -1
29SEP25 12.50 C 0.00 0.00 0.00 3.44 +0.06 45 0 511 0
29SEP25 13.00 C 0.00 0.00 0.00 3.02 -0.03 43 0 537 0
29SEP25 13.50 C 0.00 0.00 0.00 2.82 -0.03 45 0 37 0
29SEP25 14.00 C 0.00 0.00 0.00 2.47 -0.02 43 0 48 0
29SEP25 14.50 C 0.00 0.00 0.00 2.23 -0.01 44 0 500 0
29SEP25 15.00 C 0.00 0.00 0.00 2.01 0.00 44 0 1 0
29SEP25 15.50 C 0.00 0.00 0.00 1.81 +0.01 44 0 15 0
29SEP25 16.00 C 0.00 0.00 0.00 1.62 +0.01 44 0 32 0
29SEP25 16.50 C 0.00 0.00 0.00 1.46 +0.02 44 0 46 0
29SEP25 17.00 C 0.00 0.00 0.00 1.30 +0.02 45 0 34 0
29SEP25 17.50 C 0.00 0.00 0.00 1.17 +0.02 45 0 3 0
29SEP25 18.00 C 0.00 0.00 0.00 1.04 -0.01 45 0 15 0
29SEP25 18.50 C 0.00 0.00 0.00 0.93 0.00 45 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.83 0.00 45 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.73 0.00 45 0 0 0
29SEP25 20.00 C 0.67 0.67 0.67 0.66 +0.01 45 1 2 +1
29SEP25 21.00 C 0.00 0.00 0.00 0.52 +0.01 45 0 45 0
29SEP25 22.00 C 0.00 0.00 0.00 0.41 +0.01 45 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.26 +0.02 45 0 16 0
29SEP25 25.00 C 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.17 +0.03 46 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 6.56 -0.11 44 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.34 -0.11 44 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.12 -0.10 44 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.90 -0.10 44 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.69 -0.10 44 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.48 -0.10 44 0 13 0
30DEC25 10.50 C 0.00 0.00 0.00 5.09 -0.09 44 0 0 0
30DEC25 11.00 C 4.42 4.42 4.42 4.71 -0.08 44 1 0 -1
30DEC25 11.50 C 0.00 0.00 0.00 4.36 -0.08 44 0 120 0
30DEC25 12.00 C 0.00 0.00 0.00 4.03 -0.07 44 0 72 0
30DEC25 12.50 C 0.00 0.00 0.00 3.71 -0.07 44 0 206 0
30DEC25 13.00 C 0.00 0.00 0.00 3.43 -0.05 44 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.15 -0.05 44 0 134 0
30DEC25 14.00 C 0.00 0.00 0.00 2.82 -0.04 42 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 2.59 -0.03 42 0 4 0
30DEC25 15.00 C 0.00 0.00 0.00 2.37 -0.03 42 0 7 0
30DEC25 15.50 C 0.00 0.00 0.00 2.18 -0.03 43 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.99 -0.02 43 0 5 0
30DEC25 16.50 C 0.00 0.00 0.00 1.83 -0.02 43 0 8 0
30DEC25 17.00 C 0.00 0.00 0.00 1.67 -0.02 43 0 183 0
30DEC25 17.50 C 0.00 0.00 0.00 1.52 -0.01 43 0 90 0
30DEC25 18.00 C 0.00 0.00 0.00 1.44 -0.01 44 0 4 0
30DEC25 18.50 C 0.00 0.00 0.00 1.31 -0.01 44 0 1 0
30DEC25 19.00 C 0.00 0.00 0.00 1.20 0.00 44 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.10 +0.03 44 0 16 0
30DEC25 20.00 C 0.00 0.00 0.00 1.00 - 44 0 0 -
30MAR26 10.00 C 0.00 0.00 0.00 5.68 -0.07 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.33 -0.05 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.98 -0.06 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.67 -0.03 45 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.36 -0.03 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.07 -0.02 44 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.80 -0.02 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.54 -0.01 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.20 -0.01 43 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.98 0.00 43 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.77 +0.01 43 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.58 +0.01 43 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.40 +0.02 43 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.23 +0.02 43 0 0 0
30MAR26 17.00 C 2.10 2.10 2.10 2.08 +0.02 43 1 1 +1
30MAR26 17.50 C 0.00 0.00 0.00 1.92 +0.02 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.84 +0.03 44 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.72 +0.03 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.59 +0.03 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.47 +0.03 44 0 0 0
30MAR26 20.00 C 1.27 1.27 1.27 1.37 - 44 1 1 -
TOTAL CALL 1,656 45,232 +842
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 114 0 44 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 59 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 16 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 78 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 0.00 0.00 0.00 0.01 0.00 61 0 728 0
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 0.00 46 45 1,620 0
28MAR25 12.50 P 0.03 0.03 0.02 0.02 -0.01 44 33 959 -18
28MAR25 13.00 P 0.04 0.07 0.04 0.05 -0.01 44 31 729 -1
28MAR25 13.50 P 0.09 0.12 0.09 0.11 -0.01 45 28 746 -24
28MAR25 14.00 P 0.17 0.22 0.17 0.21 +0.01 45 193 1,209 +1
28MAR25 14.50 P 0.32 0.32 0.32 0.36 0.00 45 2 1,837 0
28MAR25 15.00 P 0.48 0.58 0.45 0.58 +0.01 45 144 426 -2
28MAR25 15.50 P 0.74 0.74 0.71 0.85 +0.03 45 4 104 +4
28MAR25 16.00 P 0.00 0.00 0.00 1.19 +0.04 46 0 1,028 0
28MAR25 16.50 P 0.00 0.00 0.00 1.58 +0.07 48 0 46 0
28MAR25 17.00 P 0.00 0.00 0.00 2.02 +0.14 51 0 5 0
28MAR25 17.50 P 0.00 0.00 0.00 2.41 +0.09 44 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 2.88 +0.10 44 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 3.36 +0.10 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 3.86 +0.12 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 4.36 +0.12 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 4.86 +0.12 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 5.86 +0.12 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 6.86 +0.12 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 7.86 +0.12 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 8.86 +0.12 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 9.86 +0.12 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 10.86 +0.12 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 54 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 0.00 44 0 67 0
29APR25 11.00 P 0.00 0.00 0.00 0.02 0.00 43 0 354 0
29APR25 11.50 P 0.00 0.00 0.00 0.04 0.00 43 0 311 0
29APR25 12.00 P 0.09 0.09 0.09 0.07 0.00 42 5 1,160 +5
29APR25 12.50 P 0.15 0.15 0.15 0.13 +0.01 43 15 1,353 0
29APR25 13.00 P 0.24 0.24 0.19 0.21 +0.01 43 63 2,034 +52
29APR25 13.50 P 0.35 0.35 0.28 0.32 +0.01 43 23 253 +21
29APR25 14.00 P 0.48 0.49 0.42 0.47 +0.02 43 94 3,290 +2
29APR25 14.50 P 0.58 0.68 0.58 0.67 +0.04 43 90 273 +50
29APR25 15.00 P 0.00 0.00 0.00 0.90 +0.05 43 0 122 0
29APR25 15.50 P 0.00 0.00 0.00 1.18 +0.08 44 0 226 0
29APR25 16.00 P 1.36 1.45 1.36 1.50 +0.07 44 4 63 +2
29APR25 16.50 P 1.64 1.64 1.64 1.84 +0.08 44 5 81 +5
29APR25 17.00 P 0.00 0.00 0.00 2.24 +0.09 46 0 2 0
29APR25 17.50 P 0.00 0.00 0.00 2.65 +0.16 47 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 3.09 +0.19 48 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 3.55 +0.20 50 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 3.91 +0.11 43 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 4.38 +0.11 42 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 4.87 - 43 0 0 -
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 41 0 15 0
29MAY25 10.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.04 0.00 44 0 14 0
29MAY25 11.00 P 0.00 0.00 0.00 0.06 0.00 42 0 10 0
29MAY25 11.50 P 0.00 0.00 0.00 0.10 0.00 42 0 1,628 0
29MAY25 12.00 P 0.17 0.17 0.17 0.16 0.00 42 15 1,648 +10
29MAY25 12.50 P 0.25 0.25 0.25 0.24 0.00 42 27 3,021 +14
29MAY25 13.00 P 0.35 0.35 0.35 0.35 0.00 42 3 211 +3
29MAY25 13.50 P 0.00 0.00 0.00 0.49 +0.01 42 0 219 0
29MAY25 14.00 P 0.00 0.00 0.00 0.66 +0.03 42 0 153 0
29MAY25 14.50 P 0.73 0.85 0.73 0.87 +0.03 43 12 345 0
29MAY25 15.00 P 0.00 0.00 0.00 1.11 +0.04 43 0 371 0
29MAY25 15.50 P 0.00 0.00 0.00 1.38 +0.05 43 0 5 0
29MAY25 16.00 P 1.64 1.64 1.64 1.68 +0.05 43 15 18 +8
29MAY25 16.50 P 0.00 0.00 0.00 2.03 +0.09 44 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 2.41 +0.12 44 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 2.72 +0.06 42 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.13 +0.07 42 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 3.55 +0.08 42 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 3.99 +0.08 42 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 4.44 +0.09 41 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 4.91 - 42 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 0.02 +0.01 44 0 52 0
27JUN25 9.25 P 0.00 0.00 0.00 0.03 +0.01 44 0 1 0
27JUN25 9.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 90 0
27JUN25 9.75 P 0.00 0.00 0.00 0.05 +0.01 44 0 71 0
27JUN25 10.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 78 0
27JUN25 10.50 P 0.00 0.00 0.00 0.10 +0.01 44 0 125 0
27JUN25 11.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 1,870 0
27JUN25 11.50 P 0.19 0.19 0.19 0.23 +0.03 44 32 148 +32
27JUN25 12.00 P 0.00 0.00 0.00 0.32 +0.02 43 0 1,509 0
27JUN25 12.50 P 0.00 0.00 0.00 0.43 +0.02 43 0 1,677 0
27JUN25 13.00 P 0.00 0.00 0.00 0.57 +0.02 42 0 910 0
27JUN25 13.50 P 0.00 0.00 0.00 0.76 +0.05 43 0 85 0
27JUN25 14.00 P 0.00 0.00 0.00 0.96 +0.03 43 0 102 0
27JUN25 14.50 P 0.00 0.00 0.00 1.20 +0.06 43 0 129 0
27JUN25 15.00 P 0.00 0.00 0.00 1.47 +0.05 43 0 322 0
27JUN25 15.50 P 0.00 0.00 0.00 1.76 +0.09 44 0 221 0
27JUN25 16.00 P 2.07 2.07 1.92 2.07 +0.08 43 60 67 +60
27JUN25 16.50 P 0.00 0.00 0.00 2.40 +0.08 43 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 2.80 +0.15 45 0 24 0
27JUN25 17.50 P 0.00 0.00 0.00 3.19 +0.16 45 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 3.52 +0.11 43 0 18 0
27JUN25 18.50 P 0.00 0.00 0.00 3.93 +0.11 43 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 4.35 +0.11 43 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 4.79 +0.11 43 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 5.23 +0.11 43 0 3 0
27JUN25 21.00 P 0.00 0.00 0.00 6.15 +0.12 43 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 7.08 +0.12 42 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 8.04 +0.12 43 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 9.00 +0.12 42 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 9.98 +0.12 43 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 10.96 +0.13 44 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 1 0
29SEP25 8.25 P 0.00 0.00 0.00 0.06 +0.01 45 0 7 0
29SEP25 8.50 P 0.00 0.00 0.00 0.08 +0.02 46 0 28 0
29SEP25 8.75 P 0.00 0.00 0.00 0.10 +0.03 46 0 31 0
29SEP25 9.00 P 0.00 0.00 0.00 0.12 +0.03 46 0 53 0
29SEP25 9.25 P 0.00 0.00 0.00 0.15 +0.04 46 0 15 0
29SEP25 9.50 P 0.00 0.00 0.00 0.17 +0.03 45 0 87 0
29SEP25 9.75 P 0.00 0.00 0.00 0.20 +0.03 46 0 60 0
29SEP25 10.00 P 0.00 0.00 0.00 0.24 +0.04 46 0 63 0
29SEP25 10.50 P 0.00 0.00 0.00 0.31 +0.03 45 0 171 0
29SEP25 11.00 P 0.00 0.00 0.00 0.44 +0.07 46 0 166 0
29SEP25 11.50 P 0.00 0.00 0.00 0.56 +0.08 46 0 86 0
29SEP25 12.00 P 0.00 0.00 0.00 0.71 +0.07 46 0 164 0
29SEP25 12.50 P 0.85 0.85 0.85 0.87 +0.07 46 19 148 +14
29SEP25 13.00 P 0.00 0.00 0.00 1.06 +0.08 46 0 323 0
29SEP25 13.50 P 0.00 0.00 0.00 1.29 +0.10 46 0 24 0
29SEP25 14.00 P 0.00 0.00 0.00 1.53 +0.11 46 0 16 0
29SEP25 14.50 P 0.00 0.00 0.00 1.79 +0.12 47 0 500 0
29SEP25 15.00 P 0.00 0.00 0.00 2.07 +0.13 47 0 101 0
29SEP25 15.50 P 0.00 0.00 0.00 2.37 +0.13 47 0 1 0
29SEP25 16.00 P 0.00 0.00 0.00 2.68 +0.14 47 0 5 0
29SEP25 16.50 P 0.00 0.00 0.00 2.93 +0.14 45 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 3.27 +0.15 46 0 1 0
29SEP25 17.50 P 0.00 0.00 0.00 3.63 +0.15 45 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 3.99 +0.14 45 0 1 0
29SEP25 18.50 P 0.00 0.00 0.00 4.38 +0.15 45 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 4.77 +0.14 45 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.17 +0.14 45 0 2 0
29SEP25 20.00 P 0.00 0.00 0.00 5.59 +0.15 45 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 6.44 +0.14 45 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 7.33 +0.15 45 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 8.24 +0.15 46 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 9.16 +0.14 45 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 10.10 +0.14 45 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 11.05 +0.13 45 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.17 +0.02 44 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.20 +0.02 44 0 12 0
30DEC25 9.25 P 0.00 0.00 0.00 0.24 +0.03 44 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.28 +0.03 44 0 101 0
30DEC25 9.75 P 0.00 0.00 0.00 0.32 +0.03 44 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.37 +0.04 44 0 103 0
30DEC25 10.50 P 0.00 0.00 0.00 0.47 +0.03 44 0 113 0
30DEC25 11.00 P 0.00 0.00 0.00 0.60 +0.05 44 0 1 0
30DEC25 11.50 P 0.00 0.00 0.00 0.76 +0.06 45 0 27 0
30DEC25 12.00 P 0.93 0.93 0.93 0.93 +0.07 45 15 33 +15
30DEC25 12.50 P 0.00 0.00 0.00 1.11 +0.06 45 0 157 0
30DEC25 13.00 P 0.00 0.00 0.00 1.33 +0.08 45 0 21 0
30DEC25 13.50 P 0.00 0.00 0.00 1.55 +0.08 45 0 50 0
30DEC25 14.00 P 0.00 0.00 0.00 1.80 +0.09 45 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 2.06 +0.09 45 0 15 0
30DEC25 15.00 P 0.00 0.00 0.00 2.34 +0.10 45 0 115 0
30DEC25 15.50 P 0.00 0.00 0.00 2.64 +0.10 45 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.94 +0.10 45 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.19 +0.11 44 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.52 +0.11 44 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.87 +0.12 44 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.23 +0.11 44 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.60 +0.12 44 0 1 0
30DEC25 19.00 P 0.00 0.00 0.00 4.98 +0.12 44 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.38 +0.12 44 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.78 - 44 0 0 -
30MAR26 10.00 P 0.00 0.00 0.00 0.52 +0.05 44 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.65 +0.06 44 0 5 0
30MAR26 11.00 P 0.00 0.00 0.00 0.80 +0.08 45 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.96 +0.08 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.14 +0.09 44 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.37 +0.10 45 0 2 0
30MAR26 13.00 P 0.00 0.00 0.00 1.60 +0.11 45 0 13 0
30MAR26 13.50 P 1.81 1.81 1.81 1.82 +0.11 45 1 1 +1
30MAR26 14.00 P 0.00 0.00 0.00 2.09 +0.13 46 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.35 +0.13 46 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.64 +0.14 46 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.94 +0.14 46 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.25 +0.15 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.47 +0.14 44 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.81 +0.15 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.14 +0.15 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.50 +0.15 44 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.86 +0.15 44 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.24 +0.16 44 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.61 +0.15 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.01 - 44 0 0 -
TOTAL PUT 978 38,500 +254
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$ 11.66
28MAR25 5.75 C 0.00 0.00 0.00 5.92 -0.04 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 5.67 -0.04 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 5.42 -0.05 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 5.17 -0.05 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 4.93 -0.04 92 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 4.68 -0.04 85 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 4.43 -0.04 79 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 4.18 -0.04 72 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 3.93 -0.04 65 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 3.68 -0.04 59 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 3.43 -0.04 52 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 3.18 -0.04 44 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 2.93 -0.04 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 2.68 -0.04 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 2.18 -0.04 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 1.69 -0.04 32 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 1.20 -0.04 27 0 0 0
28MAR25 11.00 C 0.77 0.77 0.77 0.75 -0.03 26 2 5 0
28MAR25 11.50 C 0.43 0.43 0.43 0.40 -0.03 26 8 207 +8
28MAR25 12.00 C 0.21 0.23 0.20 0.19 -0.01 28 36 514 -3
28MAR25 12.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 534 0
28MAR25 13.00 C 0.05 0.05 0.05 0.02 -0.01 28 1 320 0
28MAR25 13.50 C 0.03 0.03 0.03 0.01 0.00 31 20 144 -11
28MAR25 14.00 C 0.02 0.02 0.02 0.01 0.00 37 30 76 -2
28MAR25 14.50 C 0.02 0.02 0.02 0.01 0.00 43 20 11 -20
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28MAR25 16.00 C 0.01 0.01 0.01 0.01 0.00 59 10 36 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 38 0
29APR25 8.50 C 0.00 0.00 0.00 3.21 -0.04 29 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 2.96 -0.04 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 2.72 -0.04 32 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 2.47 -0.05 28 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 2.23 -0.05 29 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 1.99 -0.05 29 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 1.76 -0.05 29 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 1.33 -0.06 29 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 0.93 -0.05 28 0 0 0
29APR25 11.50 C 0.66 0.66 0.66 0.62 -0.06 28 4 264 0
29APR25 12.00 C 0.00 0.00 0.00 0.40 -0.08 29 0 280 0
29APR25 12.50 C 0.29 0.30 0.28 0.25 -0.05 30 101 170 +48
29APR25 13.00 C 0.19 0.19 0.19 0.14 -0.04 29 8 101 +8
29APR25 13.50 C 0.12 0.12 0.12 0.08 -0.02 30 40 26 -30
29APR25 14.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 4 0
29APR25 14.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 25 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 145 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 600 0
29APR25 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29APR25 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 3.25 -0.04 33 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 3.01 -0.04 33 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 2.77 -0.05 32 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 2.54 -0.05 33 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 2.32 -0.05 33 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 2.10 -0.05 33 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 1.89 -0.05 33 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 1.51 -0.05 34 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 1.13 -0.05 31 0 40 0
29MAY25 11.50 C 0.84 0.84 0.84 0.86 -0.04 32 2 72 +2
29MAY25 12.00 C 0.00 0.00 0.00 0.63 -0.04 33 0 85 0
29MAY25 12.50 C 0.00 0.00 0.00 0.45 -0.04 33 0 258 0
29MAY25 13.00 C 0.00 0.00 0.00 0.32 -0.03 33 0 187 0
29MAY25 13.50 C 0.00 0.00 0.00 0.21 -0.03 33 0 21 0
29MAY25 14.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 1 0
29MAY25 14.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 4 0
29MAY25 15.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 26 0
29MAY25 15.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.01 0.00 34 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 4.48 -0.04 44 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 4.23 -0.04 37 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 3.98 -0.04 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 3.73 -0.04 0 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 3.49 -0.04 34 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 3.25 -0.04 36 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 3.01 -0.04 36 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 2.77 -0.05 35 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 2.54 -0.05 35 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 2.32 -0.05 36 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 2.10 -0.05 35 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 1.89 -0.05 35 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 1.51 -0.05 36 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 1.13 -0.05 33 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.86 -0.04 34 0 55 0
27JUN25 12.00 C 0.00 0.00 0.00 0.63 -0.04 34 0 69 0
27JUN25 12.50 C 0.00 0.00 0.00 0.45 -0.04 34 0 15 0
27JUN25 13.00 C 0.00 0.00 0.00 0.32 -0.03 34 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.21 -0.03 34 0 85 0
27JUN25 14.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 30 0
27JUN25 14.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.01 -0.01 32 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 40 0 4 0
27JUN25 19.00 C 0.00 0.00 0.00 0.01 0.00 42 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 4.48 -0.04 42 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 4.23 -0.04 37 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 3.98 -0.04 28 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 3.73 -0.04 0 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 3.49 -0.04 32 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 3.25 -0.04 33 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 3.01 -0.04 33 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 2.77 -0.05 32 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 2.54 -0.05 32 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.32 -0.05 32 0 1 0
29SEP25 9.75 C 0.00 0.00 0.00 2.10 -0.05 31 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 1.89 -0.05 31 0 34 0
29SEP25 10.50 C 0.00 0.00 0.00 1.51 -0.05 31 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.13 -0.05 29 0 1 0
29SEP25 11.50 C 0.00 0.00 0.00 0.86 -0.04 29 0 10 0
29SEP25 12.00 C 0.00 0.00 0.00 0.63 -0.04 28 0 21 0
29SEP25 12.50 C 0.00 0.00 0.00 0.45 -0.04 28 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.32 -0.03 27 0 80 0
29SEP25 13.50 C 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 3.49 -0.04 29 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.25 -0.04 30 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.01 -0.04 29 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.77 -0.05 28 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.54 -0.05 28 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.32 -0.05 28 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.10 -0.05 28 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.89 -0.05 27 0 7 0
30DEC25 10.50 C 0.00 0.00 0.00 1.51 -0.05 27 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 1.18 -0.06 26 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.92 -0.06 26 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.72 -0.06 26 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.56 -0.05 26 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.44 -0.04 26 0 1 0
30DEC25 13.50 C 0.00 0.00 0.00 0.34 -0.04 26 0 2 0
30DEC25 14.00 C 0.00 0.00 0.00 0.26 -0.04 26 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.25 -0.04 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.01 -0.04 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.77 -0.05 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.54 -0.05 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.33 -0.05 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.12 -0.06 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.93 -0.06 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.60 -0.06 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.31 -0.07 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.08 -0.06 26 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.89 -0.06 26 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.73 -0.06 26 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.60 -0.05 26 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 0.48 -0.05 26 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.39 -0.05 26 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.32 -0.04 26 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.25 -0.04 26 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
TOTAL CALL 282 4,769 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 53 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 39 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 0.00 28 0 60 0
28MAR25 11.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 473 0
28MAR25 11.50 P 0.22 0.23 0.18 0.23 +0.01 28 57 872 +34
28MAR25 12.00 P 0.00 0.00 0.00 0.52 +0.03 29 0 585 0
28MAR25 12.50 P 0.00 0.00 0.00 0.91 +0.03 31 0 135 0
28MAR25 13.00 P 0.00 0.00 0.00 1.35 +0.04 29 0 13 0
28MAR25 13.50 P 0.00 0.00 0.00 1.84 +0.04 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 2.34 +0.04 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 2.84 +0.04 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 3.34 +0.04 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 3.84 +0.04 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 4.34 +0.04 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 4.84 +0.04 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 5.34 +0.04 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 5.84 +0.04 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 6.34 +0.04 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 6.84 +0.04 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 7.34 +0.04 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 7.84 +0.04 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 30 0 2 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 85 0
29APR25 9.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 6 0
29APR25 10.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 121 0
29APR25 10.50 P 0.10 0.13 0.10 0.11 -0.02 29 14 207 0
29APR25 11.00 P 0.00 0.00 0.00 0.23 -0.03 29 0 78 0
29APR25 11.50 P 0.39 0.40 0.38 0.41 -0.04 29 71 360 0
29APR25 12.00 P 0.00 0.00 0.00 0.70 -0.02 30 0 320 0
29APR25 12.50 P 0.00 0.00 0.00 1.05 0.00 31 0 10 0
29APR25 13.00 P 0.00 0.00 0.00 1.42 0.00 29 0 1 0
29APR25 13.50 P 0.00 0.00 0.00 1.87 +0.02 30 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 2.84 +0.04 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 3.34 +0.04 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.84 +0.04 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 4.34 +0.04 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 4.84 +0.04 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 5.34 +0.04 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 5.84 +0.04 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 0.00 35 0 2 0
29MAY25 9.25 P 0.00 0.00 0.00 0.06 0.00 35 0 4 0
29MAY25 9.50 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29MAY25 9.75 P 0.12 0.12 0.12 0.11 -0.01 34 20 40 +20
29MAY25 10.00 P 0.16 0.16 0.16 0.15 -0.01 34 30 40 +30
29MAY25 10.50 P 0.28 0.28 0.28 0.26 -0.01 34 12 17 -12
29MAY25 11.00 P 0.00 0.00 0.00 0.40 -0.03 33 0 78 0
29MAY25 11.50 P 0.70 0.70 0.70 0.65 0.00 34 2 41 0
29MAY25 12.00 P 0.00 0.00 0.00 0.92 0.00 35 0 80 0
29MAY25 12.50 P 1.35 1.35 1.35 1.24 0.00 35 22 220 0
29MAY25 13.00 P 0.00 0.00 0.00 1.57 +0.01 33 0 160 0
29MAY25 13.50 P 0.00 0.00 0.00 1.97 +0.01 33 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 2.41 +0.02 34 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.87 +0.03 34 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 3.35 +0.04 34 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.84 +0.04 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 4.34 +0.04 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 4.84 +0.04 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 5.34 +0.04 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 5.84 +0.04 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 0.01 -0.01 24 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.02 -0.01 25 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 0.10 -0.01 26 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.14 -0.01 26 0 7 0
27JUN25 9.75 P 0.00 0.00 0.00 0.20 0.00 27 0 20 0
27JUN25 10.00 P 0.00 0.00 0.00 0.26 0.00 26 0 40 0
27JUN25 10.50 P 0.00 0.00 0.00 0.42 -0.01 25 0 11 0
27JUN25 11.00 P 0.00 0.00 0.00 0.66 -0.01 25 0 73 0
27JUN25 11.50 P 0.00 0.00 0.00 0.95 0.00 24 0 41 0
27JUN25 12.00 P 0.00 0.00 0.00 1.30 0.00 24 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.69 +0.01 22 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 2.18 +0.02 26 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 2.64 +0.03 26 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 3.11 +0.03 26 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 3.59 +0.03 25 0 8 0
27JUN25 15.00 P 0.00 0.00 0.00 4.08 +0.04 26 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 4.57 +0.04 25 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 5.06 +0.04 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 5.56 +0.04 27 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 6.05 +0.04 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 6.55 +0.04 29 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 7.04 +0.04 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 7.54 +0.04 30 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 8.04 +0.05 40 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 8.53 +0.04 0 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 26 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 5 0
29SEP25 8.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.26 -0.02 26 0 1 0
29SEP25 9.75 P 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.41 -0.02 26 0 54 0
29SEP25 10.50 P 0.00 0.00 0.00 0.61 -0.02 26 0 2 0
29SEP25 11.00 P 0.00 0.00 0.00 0.86 -0.01 26 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.15 -0.01 26 0 10 0
29SEP25 12.00 P 0.00 0.00 0.00 1.49 -0.01 26 0 50 0
29SEP25 12.50 P 0.00 0.00 0.00 1.87 +0.01 26 0 20 0
29SEP25 13.00 P 0.00 0.00 0.00 2.27 +0.01 26 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.71 +0.02 26 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.16 +0.03 26 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.62 +0.02 25 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 4.10 +0.03 26 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.58 +0.03 25 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 5.07 +0.04 25 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 5.56 +0.04 21 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 6.06 +0.05 27 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 6.55 +0.04 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 7.05 +0.05 30 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.11 -0.01 26 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.14 -0.02 26 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.37 -0.02 26 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.44 -0.02 26 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.53 -0.03 26 0 1 0
30DEC25 10.50 P 0.00 0.00 0.00 0.74 -0.02 26 0 11 0
30DEC25 11.00 P 0.00 0.00 0.00 0.99 -0.02 26 0 2 0
30DEC25 11.50 P 1.26 1.26 1.26 1.28 -0.01 26 10 150 +10
30DEC25 12.00 P 0.00 0.00 0.00 1.60 -0.01 26 0 121 0
30DEC25 12.50 P 0.00 0.00 0.00 1.96 -0.01 26 0 40 0
30DEC25 13.00 P 0.00 0.00 0.00 2.35 0.00 26 0 10 0
30DEC25 13.50 P 0.00 0.00 0.00 2.77 +0.01 26 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.20 +0.01 26 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.66 +0.02 26 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.12 +0.02 26 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.60 +0.03 26 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.08 +0.03 26 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.57 +0.04 26 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 6.06 +0.04 26 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.55 +0.04 26 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.21 -0.01 26 0 4 0
30MAR26 8.75 P 0.00 0.00 0.00 0.25 -0.02 26 0 4 0
30MAR26 9.00 P 0.00 0.00 0.00 0.31 -0.02 26 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.45 -0.03 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.54 -0.02 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.63 -0.02 26 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.84 -0.03 26 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.09 +0.01 26 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 1.37 -0.02 26 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.69 -0.02 26 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.04 -0.02 26 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.42 -0.01 26 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.82 0.00 26 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.25 +0.01 26 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.69 +0.01 26 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.15 +0.02 26 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.62 +0.03 26 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.10 +0.03 26 0 0 0
TOTAL PUT 238 4,831 +82
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$ 11.10
28MAR25 5.50 C 0.00 0.00 0.00 5.61 +0.24 0 0 0 0
28MAR25 5.75 C 5.43 5.43 5.43 5.36 +0.24 0 1 0 -1
28MAR25 6.00 C 0.00 0.00 0.00 5.11 +0.24 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 4.86 +0.23 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 4.61 +0.23 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 4.37 +0.24 85 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 4.12 +0.24 78 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 3.87 +0.24 72 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 3.62 +0.24 65 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 3.37 +0.24 58 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 3.12 +0.24 52 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 2.87 +0.24 45 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 2.62 +0.23 38 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 2.38 +0.24 49 0 100 0
28MAR25 9.00 C 0.00 0.00 0.00 2.13 +0.22 44 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 1.90 +0.23 48 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 1.67 +0.22 48 0 198 0
28MAR25 9.75 C 1.39 1.45 1.39 1.45 +0.21 48 77 572 -1
28MAR25 10.00 C 1.10 1.10 1.10 1.24 +0.22 48 6 1,094 -6
28MAR25 10.50 C 0.80 1.01 0.77 0.84 +0.15 44 386 676 -201
28MAR25 11.00 C 0.56 0.71 0.54 0.56 +0.10 46 212 917 -78
28MAR25 11.50 C 0.34 0.49 0.34 0.34 +0.06 46 497 847 -33
28MAR25 12.00 C 0.23 0.29 0.20 0.21 +0.06 48 204 290 +78
28MAR25 12.50 C 0.14 0.19 0.14 0.11 +0.03 47 339 444 +314
28MAR25 13.00 C 0.10 0.10 0.10 0.06 +0.02 48 10 100 +10
28MAR25 13.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 60 0
28MAR25 14.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 666 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 3.87 +0.24 0 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 3.62 +0.24 0 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 3.37 +0.24 0 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 3.12 +0.23 0 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 2.88 +0.24 46 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 2.63 +0.23 42 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 2.39 +0.22 43 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 2.15 +0.21 42 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 1.92 +0.20 42 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 1.70 +0.18 42 0 0 0
29APR25 9.75 C 1.43 1.43 1.43 1.50 +0.17 43 2 36 0
29APR25 10.00 C 0.00 0.00 0.00 1.30 +0.15 43 0 732 0
29APR25 10.50 C 1.11 1.11 1.11 0.99 +0.13 45 16 1,244 -16
29APR25 11.00 C 0.68 0.80 0.68 0.68 +0.08 42 9 245 0
29APR25 11.50 C 0.50 0.50 0.48 0.49 +0.08 44 251 556 +80
29APR25 12.00 C 0.00 0.00 0.00 0.34 +0.04 44 0 602 0
29APR25 12.50 C 0.30 0.30 0.30 0.22 +0.02 43 5 489 +5
29APR25 13.00 C 0.18 0.19 0.18 0.15 +0.02 44 200 769 +200
29APR25 13.50 C 0.00 0.00 0.00 0.09 +0.01 43 0 30 0
29APR25 14.00 C 0.07 0.07 0.07 0.06 0.00 44 1 30 0
29APR25 14.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 3.37 +0.24 0 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 3.12 +0.23 0 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 2.88 +0.24 41 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 2.63 +0.22 37 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 2.39 +0.22 37 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 2.16 +0.21 38 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 1.94 +0.20 39 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 1.72 +0.18 38 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 1.53 +0.17 39 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 1.34 +0.16 38 0 50 0
29MAY25 10.50 C 1.15 1.15 0.99 1.05 +0.16 40 190 195 +190
29MAY25 11.00 C 0.00 0.00 0.00 0.79 +0.13 39 0 40 0
29MAY25 11.50 C 0.00 0.00 0.00 0.58 +0.09 39 0 100 0
29MAY25 12.00 C 0.00 0.00 0.00 0.42 +0.07 39 0 329 0
29MAY25 12.50 C 0.27 0.27 0.27 0.29 +0.04 38 50 311 +50
29MAY25 13.00 C 0.00 0.00 0.00 0.20 +0.02 38 0 30 0
29MAY25 13.50 C 0.00 0.00 0.00 0.14 +0.01 39 0 28 0
29MAY25 14.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 5.62 +0.24 75 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 5.37 +0.24 70 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 5.12 +0.24 65 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 4.87 +0.24 59 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 4.62 +0.24 54 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 4.37 +0.24 49 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 4.12 +0.24 42 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 3.87 +0.24 0 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 3.62 +0.24 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 3.37 +0.24 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 3.12 +0.23 0 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 2.88 +0.23 36 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 2.63 +0.21 33 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 2.39 +0.20 33 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 2.16 +0.18 34 0 2 0
27JUN25 9.25 C 0.00 0.00 0.00 1.94 +0.16 34 0 2 0
27JUN25 9.50 C 0.00 0.00 0.00 1.73 +0.14 34 0 1 0
27JUN25 9.75 C 0.00 0.00 0.00 1.54 +0.12 34 0 12 0
27JUN25 10.00 C 0.00 0.00 0.00 1.36 +0.13 34 0 6 0
27JUN25 10.50 C 1.05 1.05 1.02 1.05 +0.09 34 96 106 +96
27JUN25 11.00 C 0.00 0.00 0.00 0.79 +0.05 33 0 3 0
27JUN25 11.50 C 0.00 0.00 0.00 0.59 +0.02 34 1 3 0
27JUN25 12.00 C 0.45 0.45 0.45 0.44 0.00 34 61 149 0
27JUN25 12.50 C 0.43 0.43 0.30 0.32 -0.01 34 200 402 +100
27JUN25 13.00 C 0.31 0.31 0.27 0.23 -0.01 34 150 200 +150
27JUN25 13.50 C 0.22 0.22 0.19 0.16 -0.02 34 150 151 +150
27JUN25 14.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 5.62 +0.24 58 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 5.37 +0.24 54 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 5.12 +0.24 50 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 4.87 +0.24 47 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 4.62 +0.24 43 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 4.37 +0.24 40 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 4.12 +0.23 36 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 3.87 +0.23 32 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 3.63 +0.22 36 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 3.38 +0.20 33 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 3.15 +0.19 34 0 4 0
29SEP25 8.25 C 0.00 0.00 0.00 2.92 +0.16 33 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 2.71 +0.15 34 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 2.51 +0.13 34 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 2.32 +0.11 34 0 2 0
29SEP25 9.25 C 0.00 0.00 0.00 2.13 +0.09 34 0 2 0
29SEP25 9.50 C 0.00 0.00 0.00 1.97 +0.09 34 0 10 0
29SEP25 9.75 C 0.00 0.00 0.00 1.80 +0.06 34 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 1.65 +0.06 34 0 10 0
29SEP25 10.50 C 0.00 0.00 0.00 1.38 +0.04 34 0 30 0
29SEP25 11.00 C 0.00 0.00 0.00 1.14 +0.01 34 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.93 -0.01 34 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.75 -0.02 34 0 20 0
29SEP25 12.50 C 0.00 0.00 0.00 0.61 -0.02 34 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.49 -0.03 34 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.39 -0.03 34 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.30 -0.04 34 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.24 -0.04 34 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.19 -0.03 34 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.14 -0.04 34 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.13 +0.19 33 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.91 +0.18 34 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.68 +0.16 34 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.47 +0.14 34 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.27 +0.14 34 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.08 +0.13 34 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 2.89 +0.11 34 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.71 +0.10 34 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.53 +0.08 34 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.37 +0.08 34 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.20 +0.05 34 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.05 +0.04 34 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.91 +0.04 34 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.65 +0.02 34 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.41 0.00 34 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 1.20 -0.02 34 0 0 0
30DEC25 12.00 C 0.90 0.90 0.90 1.02 -0.03 34 5 5 +5
30DEC25 12.50 C 0.00 0.00 0.00 0.86 -0.04 34 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.72 -0.05 34 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.61 -0.05 34 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.51 -0.05 34 0 10 0
30DEC25 14.50 C 0.00 0.00 0.00 0.42 -0.06 34 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.35 -0.05 34 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.29 -0.06 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.62 +0.13 34 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.43 +0.12 34 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.24 +0.10 34 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.06 +0.09 34 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.89 +0.08 34 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.73 +0.07 34 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.57 +0.06 34 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.41 +0.04 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.27 +0.04 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.13 +0.02 34 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.87 0.00 34 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.64 -0.02 34 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.43 -0.03 34 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.25 -0.04 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.08 -0.05 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.94 -0.06 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.81 -0.07 34 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.70 -0.07 34 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.60 -0.07 34 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.52 -0.07 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.45 -0.07 34 0 0 0
TOTAL CALL 3,119 12,912 +1,092
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 118 0
28MAR25 8.00 P 0.01 0.01 0.01 0.01 0.00 66 20 35 -11
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 182 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 112 0
28MAR25 9.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 131 0
28MAR25 9.25 P 0.03 0.03 0.03 0.03 -0.01 49 13 248 -13
28MAR25 9.50 P 0.04 0.05 0.04 0.04 -0.03 46 10 298 -10
28MAR25 9.75 P 0.06 0.06 0.06 0.07 -0.04 47 30 1,130 +30
28MAR25 10.00 P 0.12 0.12 0.09 0.11 -0.05 46 105 476 -36
28MAR25 10.50 P 0.25 0.25 0.21 0.23 -0.09 46 368 423 +224
28MAR25 11.00 P 0.52 0.52 0.40 0.45 -0.11 48 3 32 +1
28MAR25 11.50 P 0.72 0.72 0.65 0.75 -0.16 49 65 67 +65
28MAR25 12.00 P 1.00 1.06 1.00 1.11 -0.16 51 6 6 +6
28MAR25 12.50 P 0.00 0.00 0.00 1.49 -0.21 48 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 1.93 -0.23 46 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 2.41 -0.23 47 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 2.90 -0.24 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 3.40 -0.24 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 3.90 -0.24 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 4.40 -0.24 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 6 0
29APR25 8.25 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 51 0
29APR25 8.75 P 0.00 0.00 0.00 0.07 -0.04 43 0 52 0
29APR25 9.00 P 0.00 0.00 0.00 0.10 -0.05 43 0 87 0
29APR25 9.25 P 0.00 0.00 0.00 0.14 -0.06 42 0 97 0
29APR25 9.50 P 0.00 0.00 0.00 0.19 -0.07 42 0 91 0
29APR25 9.75 P 0.00 0.00 0.00 0.26 -0.08 43 0 10 0
29APR25 10.00 P 0.00 0.00 0.00 0.33 -0.10 42 0 1,073 0
29APR25 10.50 P 0.57 0.57 0.48 0.52 -0.15 42 160 330 +77
29APR25 11.00 P 0.00 0.00 0.00 0.80 -0.15 44 0 152 0
29APR25 11.50 P 0.00 0.00 0.00 1.11 -0.17 44 0 5 0
29APR25 12.00 P 0.00 0.00 0.00 1.47 -0.18 44 0 5 0
29APR25 12.50 P 0.00 0.00 0.00 1.85 -0.21 43 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 2.27 -0.23 43 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 2.72 -0.23 42 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 3.19 -0.24 43 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 3.67 -0.24 42 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 4.16 -0.24 43 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 4.65 -0.24 42 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.07 -0.04 38 0 6 0
29MAY25 8.75 P 0.00 0.00 0.00 0.10 -0.04 38 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.13 -0.06 37 0 124 0
29MAY25 9.25 P 0.00 0.00 0.00 0.18 -0.07 38 0 19 0
29MAY25 9.50 P 0.00 0.00 0.00 0.25 -0.06 38 0 8 0
29MAY25 9.75 P 0.00 0.00 0.00 0.32 -0.08 38 0 30 0
29MAY25 10.00 P 0.40 0.40 0.40 0.40 -0.10 38 30 110 0
29MAY25 10.50 P 0.00 0.00 0.00 0.58 -0.15 37 0 3 0
29MAY25 11.00 P 0.00 0.00 0.00 0.84 -0.18 37 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 1.15 -0.18 38 0 200 0
29MAY25 12.00 P 1.43 1.43 1.43 1.49 -0.21 38 100 100 +100
29MAY25 12.50 P 0.00 0.00 0.00 1.89 -0.21 38 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 2.30 -0.22 38 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 2.75 -0.22 39 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 3.21 -0.23 39 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 3.68 -0.24 38 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 4.16 -0.24 37 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 4.65 -0.24 36 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 40 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 34 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.02 -0.03 33 0 40 0
27JUN25 8.00 P 0.00 0.00 0.00 0.04 -0.03 34 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.05 -0.05 33 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.08 -0.06 34 0 6 0
27JUN25 8.75 P 0.00 0.00 0.00 0.11 -0.07 34 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.15 -0.08 34 0 10 0
27JUN25 9.25 P 0.00 0.00 0.00 0.19 -0.10 33 0 40 0
27JUN25 9.50 P 0.00 0.00 0.00 0.25 -0.12 33 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.32 -0.13 33 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.40 -0.15 33 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.61 -0.18 34 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.87 -0.22 34 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 1.18 -0.21 35 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 1.50 -0.25 34 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.89 -0.25 34 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 2.30 -0.26 34 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 2.75 -0.25 34 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 3.21 -0.25 35 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 3.68 -0.25 34 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 4.16 -0.25 33 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 4.65 -0.25 33 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.02 -0.03 33 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.03 -0.04 33 0 20 0
29SEP25 7.25 P 0.00 0.00 0.00 0.05 -0.04 34 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.07 -0.05 34 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.09 -0.07 34 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.12 -0.08 34 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.16 -0.09 34 0 30 0
29SEP25 8.50 P 0.00 0.00 0.00 0.20 -0.10 34 0 6 0
29SEP25 8.75 P 0.00 0.00 0.00 0.25 -0.12 34 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.31 -0.13 34 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.37 -0.15 34 0 7 0
29SEP25 9.50 P 0.00 0.00 0.00 0.45 -0.16 34 0 5 0
29SEP25 9.75 P 0.00 0.00 0.00 0.53 -0.18 34 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.63 -0.18 34 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.85 -0.21 34 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.11 -0.22 34 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.40 -0.24 34 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.72 -0.26 34 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 2.08 -0.26 34 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 2.46 -0.27 34 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.87 -0.27 34 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.30 -0.27 34 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.75 -0.26 34 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 4.21 -0.26 34 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.68 -0.26 34 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.08 -0.05 34 0 4 0
30DEC25 7.25 P 0.00 0.00 0.00 0.10 -0.07 34 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.13 -0.08 34 0 3 0
30DEC25 7.75 P 0.00 0.00 0.00 0.17 -0.09 34 0 3 0
30DEC25 8.00 P 0.00 0.00 0.00 0.21 -0.10 34 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.25 -0.12 34 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.31 -0.13 34 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.37 -0.15 34 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.44 -0.16 34 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.52 -0.17 34 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.60 -0.19 34 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.70 -0.19 34 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.80 -0.20 34 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.02 -0.23 34 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.28 -0.25 34 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.57 -0.26 34 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.89 -0.27 34 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.23 -0.28 34 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.59 -0.29 34 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.99 -0.29 34 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.40 -0.28 34 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.83 -0.28 34 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.27 -0.28 34 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.73 -0.27 34 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.24 -0.11 34 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.29 -0.13 34 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.34 -0.14 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.41 -0.15 34 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.47 -0.17 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.55 -0.18 34 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.64 -0.19 34 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.73 -0.20 34 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.83 -0.21 34 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.93 -0.23 34 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.16 -0.24 34 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.42 -0.26 34 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.71 -0.27 34 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.02 -0.29 34 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.35 -0.30 34 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.71 -0.30 34 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.09 -0.30 34 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.49 -0.30 34 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.90 -0.30 34 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.33 -0.30 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.78 -0.29 34 0 0 0
TOTAL PUT 910 6,040 +433
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$ 4.19
28MAR25 2.90 C 0.00 0.00 0.00 1.30 +0.02 71 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.20 +0.02 65 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.10 +0.02 58 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.00 +0.02 52 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.90 +0.02 46 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.80 +0.02 41 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.70 +0.02 35 0 1 0
28MAR25 3.60 C 0.00 0.00 0.00 0.60 +0.02 30 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 0.50 +0.02 25 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.40 +0.02 19 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.22 +0.01 22 0 133 0
28MAR25 4.10 C 0.15 0.16 0.15 0.15 +0.01 23 13 1,159 -12
28MAR25 4.20 C 0.10 0.10 0.09 0.09 +0.01 22 22 1,885 +11
28MAR25 4.30 C 0.06 0.06 0.06 0.05 0.00 22 472 5,697 +84
28MAR25 4.40 C 0.03 0.03 0.03 0.03 0.00 24 10 15,600 0
28MAR25 4.50 C 0.00 0.00 0.00 0.02 0.00 26 0 21,650 0
28MAR25 4.60 C 0.01 0.01 0.01 0.01 0.00 26 254 3,996 0
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 35 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 62 0 744 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 2,404 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 77 0 461 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 84 0 654 0
28MAR25 6.50 C 0.01 0.01 0.01 0.01 0.00 91 30 671 -8
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 97 0 520 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 103 0 670 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 180 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 714 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 125 0 311 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 130 0 60 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 135 0 76 0
29APR25 2.90 C 0.00 0.00 0.00 1.31 +0.02 45 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.21 +0.02 40 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 1.11 +0.02 35 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 1.01 +0.02 30 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.91 +0.02 26 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.81 +0.02 20 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 0.71 +0.02 0 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.62 +0.02 25 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.52 +0.02 21 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 0.43 +0.01 22 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 0.35 +0.01 23 0 237 0
29APR25 4.00 C 0.00 0.00 0.00 0.27 +0.01 22 0 763 0
29APR25 4.10 C 0.21 0.21 0.21 0.21 +0.01 23 6 1,075 +6
29APR25 4.20 C 0.16 0.16 0.16 0.16 +0.01 24 30 5,421 -29
29APR25 4.30 C 0.12 0.12 0.11 0.12 +0.01 24 134 1,431 +25
29APR25 4.40 C 0.08 0.08 0.08 0.09 +0.01 25 39 1,582 +39
29APR25 4.50 C 0.07 0.07 0.06 0.06 +0.01 24 120 1,511 +120
29APR25 4.60 C 0.00 0.00 0.00 0.04 0.00 24 0 313 0
29APR25 4.70 C 0.00 0.00 0.00 0.03 +0.01 25 0 727 0
29APR25 4.80 C 0.02 0.02 0.02 0.02 +0.01 26 5 763 +5
29APR25 4.90 C 0.02 0.02 0.02 0.01 0.00 24 100 657 +100
29APR25 5.00 C 0.01 0.01 0.01 0.01 0.00 27 30 630 +30
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 1.32 +0.02 37 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.22 +0.02 32 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.12 +0.02 28 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.02 +0.02 23 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.92 +0.02 16 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.83 +0.02 27 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.73 +0.02 23 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.64 +0.02 24 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.55 +0.02 23 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 0.46 +0.01 22 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.38 +0.01 22 0 0 0
29MAY25 4.00 C 0.31 0.31 0.31 0.31 +0.01 22 130 248 +130
29MAY25 4.10 C 0.25 0.25 0.25 0.25 +0.01 22 2 457 0
29MAY25 4.20 C 0.00 0.00 0.00 0.20 0.00 23 0 319 0
29MAY25 4.30 C 0.00 0.00 0.00 0.15 0.00 22 0 770 0
29MAY25 4.40 C 0.11 0.11 0.11 0.12 0.00 23 5 846 0
29MAY25 4.50 C 0.00 0.00 0.00 0.09 0.00 23 0 1,400 0
29MAY25 4.60 C 0.08 0.08 0.08 0.07 0.00 24 100 1,018 0
29MAY25 4.70 C 0.00 0.00 0.00 0.05 0.00 24 0 93 0
29MAY25 4.80 C 0.05 0.05 0.04 0.04 0.00 25 345 378 +330
29MAY25 4.90 C 0.00 0.00 0.00 0.03 0.00 25 0 532 0
29MAY25 5.00 C 0.00 0.00 0.00 0.02 0.00 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 1.33 +0.02 33 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.23 +0.02 29 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.13 +0.02 25 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.03 +0.02 20 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.94 +0.02 26 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.84 +0.01 23 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.75 +0.01 24 0 31 0
27JUN25 3.60 C 0.00 0.00 0.00 0.66 +0.01 23 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.58 +0.01 24 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 0.49 +0.02 22 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.42 +0.01 23 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.35 +0.01 23 0 0 0
27JUN25 4.10 C 0.28 0.28 0.28 0.29 0.00 23 23 72 +23
27JUN25 4.20 C 0.23 0.23 0.23 0.24 0.00 23 1 13,208 0
27JUN25 4.30 C 0.00 0.00 0.00 0.20 +0.01 24 0 4,174 0
27JUN25 4.40 C 0.00 0.00 0.00 0.16 0.00 24 0 367 0
27JUN25 4.50 C 0.11 0.11 0.11 0.12 0.00 23 5 417 +5
27JUN25 4.60 C 0.00 0.00 0.00 0.10 0.00 24 0 4,245 0
27JUN25 4.70 C 0.00 0.00 0.00 0.08 +0.01 24 0 3,735 0
27JUN25 4.80 C 0.00 0.00 0.00 0.06 0.00 24 0 1,176 0
27JUN25 4.90 C 0.05 0.05 0.04 0.05 0.00 25 14 922 -10
27JUN25 5.00 C 0.00 0.00 0.00 0.04 0.00 25 0 853 0
27JUN25 5.25 C 0.00 0.00 0.00 0.02 0.00 25 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 32 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 38 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 1.33 +0.02 28 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.23 +0.02 21 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.04 +0.02 26 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.94 +0.02 23 0 1 0
29SEP25 3.40 C 0.00 0.00 0.00 0.85 +0.02 25 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.76 +0.02 24 0 1 0
29SEP25 3.60 C 0.00 0.00 0.00 0.68 +0.02 25 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.60 +0.02 25 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.52 +0.02 25 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.46 +0.03 26 0 20 0
29SEP25 4.00 C 0.00 0.00 0.00 0.39 +0.02 25 0 80 0
29SEP25 4.10 C 0.00 0.00 0.00 0.34 +0.03 26 0 0 0
29SEP25 4.20 C 0.26 0.26 0.26 0.28 +0.02 25 3 160 +3
29SEP25 4.30 C 0.00 0.00 0.00 0.23 +0.01 24 0 2,554 0
29SEP25 4.40 C 0.00 0.00 0.00 0.20 +0.01 25 0 285 0
29SEP25 4.50 C 0.15 0.15 0.15 0.16 +0.01 24 488 572 +414
29SEP25 4.60 C 0.00 0.00 0.00 0.14 +0.01 25 0 187 0
29SEP25 4.70 C 0.00 0.00 0.00 0.11 0.00 24 0 125 0
29SEP25 4.80 C 0.00 0.00 0.00 0.09 0.00 25 0 5,703 0
29SEP25 4.90 C 0.00 0.00 0.00 0.08 +0.01 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 0.05 0.05 0.05 0.04 0.00 25 11 474 -11
29SEP25 5.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 20 0
29SEP25 5.75 C 0.02 0.02 0.02 0.02 +0.01 27 400 441 +400
29SEP25 6.00 C 0.00 0.00 0.00 0.01 0.00 26 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 38 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 1.33 +0.02 25 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.14 +0.02 27 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.04 +0.02 24 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.95 +0.02 25 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.86 +0.01 24 0 1 0
30DEC25 3.50 C 0.00 0.00 0.00 0.78 +0.02 25 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.70 +0.02 25 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.63 +0.02 26 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.56 +0.02 25 0 0 0
30DEC25 3.90 C 0.44 0.44 0.44 0.48 +0.01 24 3 123 +3
30DEC25 4.00 C 0.00 0.00 0.00 0.44 +0.02 25 0 20 0
30DEC25 4.10 C 0.00 0.00 0.00 0.39 +0.02 25 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.34 +0.02 25 0 582 0
30DEC25 4.30 C 0.00 0.00 0.00 0.30 +0.01 25 0 543 0
30DEC25 4.40 C 0.00 0.00 0.00 0.26 +0.01 25 0 11 0
30DEC25 4.50 C 0.00 0.00 0.00 0.23 +0.01 25 0 68 0
30DEC25 4.60 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.17 0.00 25 0 90 0
30DEC25 4.80 C 0.00 0.00 0.00 0.15 +0.01 25 0 36 0
30DEC25 4.90 C 0.00 0.00 0.00 0.13 +0.01 25 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 0.11 0.00 25 0 33 0
30DEC25 5.25 C 0.00 0.00 0.00 0.08 +0.01 26 0 50 0
30DEC25 5.50 C 0.00 0.00 0.00 0.05 0.00 25 0 25 0
30DEC25 5.75 C 0.00 0.00 0.00 0.04 +0.01 26 0 18 0
30DEC25 6.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.33 +0.02 24 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.24 +0.02 27 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.14 +0.02 24 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.05 +0.02 25 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.97 +0.02 26 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.88 +0.02 25 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.81 +0.02 26 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.73 +0.01 25 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.67 +0.02 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.60 +0.01 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.55 +0.02 26 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.49 +0.01 25 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.45 +0.02 26 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.40 +0.01 25 0 125 0
30MAR26 4.30 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.26 +0.01 25 0 30 0
30MAR26 4.70 C 0.00 0.00 0.00 0.23 +0.01 25 0 30 0
30MAR26 4.80 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
TOTAL CALL 2,795 150,015 +1,658
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 72 0 381 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 1,230 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 1,189 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 444 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 196 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 450 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 800 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 6,479 0
28MAR25 3.90 P 0.01 0.01 0.01 0.01 -0.01 23 8 5,186 0
28MAR25 4.00 P 0.02 0.02 0.02 0.02 -0.01 21 567 7,687 -67
28MAR25 4.10 P 0.05 0.05 0.05 0.05 -0.01 22 75 11,790 -1
28MAR25 4.20 P 0.00 0.00 0.00 0.10 -0.02 24 0 13,963 0
28MAR25 4.30 P 0.00 0.00 0.00 0.16 -0.02 24 0 8,292 0
28MAR25 4.40 P 0.00 0.00 0.00 0.24 -0.01 26 0 14,619 0
28MAR25 4.50 P 0.00 0.00 0.00 0.33 -0.02 29 0 6,751 0
28MAR25 4.60 P 0.00 0.00 0.00 0.41 -0.02 0 0 3,924 0
28MAR25 4.70 P 0.00 0.00 0.00 0.51 -0.02 0 0 159 0
28MAR25 4.80 P 0.00 0.00 0.00 0.61 -0.02 0 0 50 0
28MAR25 4.90 P 0.00 0.00 0.00 0.71 -0.02 0 0 100 0
28MAR25 5.00 P 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.81 -0.02 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.06 -0.02 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.31 -0.02 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.81 -0.02 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 3.31 -0.02 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 3.56 -0.02 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.81 -0.02 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 4.06 -0.02 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 4.31 -0.02 0 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 41 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 34 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 280 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 997 0
29APR25 3.80 P 0.02 0.02 0.02 0.02 0.00 22 10 1,663 0
29APR25 3.90 P 0.03 0.03 0.03 0.04 0.00 23 15 3,070 +15
29APR25 4.00 P 0.06 0.06 0.05 0.07 0.00 24 177 3,322 +157
29APR25 4.10 P 0.10 0.10 0.10 0.10 -0.01 23 300 5,810 -200
29APR25 4.20 P 0.15 0.15 0.15 0.15 0.00 24 10 3,595 0
29APR25 4.30 P 0.20 0.20 0.20 0.21 -0.01 24 150 7,327 0
29APR25 4.40 P 0.00 0.00 0.00 0.28 -0.01 25 0 5,487 0
29APR25 4.50 P 0.00 0.00 0.00 0.36 -0.01 26 0 1,622 0
29APR25 4.60 P 0.00 0.00 0.00 0.44 -0.02 26 0 1,146 0
29APR25 4.70 P 0.00 0.00 0.00 0.53 -0.02 28 0 591 0
29APR25 4.80 P 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.81 -0.02 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 2.06 -0.02 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 2.31 -0.02 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 40 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 27 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.02 0.00 25 0 422 0
29MAY25 3.70 P 0.00 0.00 0.00 0.03 0.00 24 0 379 0
29MAY25 3.80 P 0.00 0.00 0.00 0.04 0.00 23 0 1,702 0
29MAY25 3.90 P 0.00 0.00 0.00 0.06 -0.01 22 0 1,335 0
29MAY25 4.00 P 0.09 0.09 0.08 0.09 -0.01 23 35 1,701 +15
29MAY25 4.10 P 0.13 0.13 0.13 0.13 -0.01 23 99 2,317 +99
29MAY25 4.20 P 0.00 0.00 0.00 0.18 -0.01 24 0 2,992 0
29MAY25 4.30 P 0.23 0.23 0.23 0.24 -0.01 24 25 2,888 -10
29MAY25 4.40 P 0.31 0.31 0.31 0.30 -0.02 24 6 1,133 -6
29MAY25 4.50 P 0.00 0.00 0.00 0.38 -0.01 25 0 708 0
29MAY25 4.60 P 0.00 0.00 0.00 0.44 -0.02 22 0 241 0
29MAY25 4.70 P 0.00 0.00 0.00 0.53 -0.02 23 0 15 0
29MAY25 4.80 P 0.00 0.00 0.00 0.62 -0.02 24 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.81 -0.02 0 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 2.06 -0.02 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 2.31 -0.02 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 32 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 24 0 399 0
27JUN25 3.50 P 0.00 0.00 0.00 0.02 0.00 24 0 611 0
27JUN25 3.60 P 0.00 0.00 0.00 0.04 0.00 26 0 870 0
27JUN25 3.70 P 0.00 0.00 0.00 0.05 0.00 25 0 651 0
27JUN25 3.80 P 0.00 0.00 0.00 0.07 -0.01 25 0 1,626 0
27JUN25 3.90 P 0.10 0.10 0.09 0.10 -0.01 25 16 1,308 0
27JUN25 4.00 P 0.13 0.13 0.13 0.13 -0.01 25 50 2,505 +50
27JUN25 4.10 P 0.00 0.00 0.00 0.17 -0.01 25 0 1,637 0
27JUN25 4.20 P 0.23 0.23 0.23 0.22 -0.01 25 5 14,767 -5
27JUN25 4.30 P 0.30 0.30 0.30 0.27 -0.02 25 30 8,663 0
27JUN25 4.40 P 0.37 0.37 0.37 0.34 -0.01 26 11 656 -11
27JUN25 4.50 P 0.00 0.00 0.00 0.40 -0.01 25 0 1,358 0
27JUN25 4.60 P 0.00 0.00 0.00 0.47 -0.02 24 0 1,065 0
27JUN25 4.70 P 0.00 0.00 0.00 0.55 -0.02 24 0 1,163 0
27JUN25 4.80 P 0.00 0.00 0.00 0.63 -0.02 24 0 772 0
27JUN25 4.90 P 0.00 0.00 0.00 0.72 -0.02 24 0 1,586 0
27JUN25 5.00 P 0.00 0.00 0.00 0.81 -0.03 0 0 166 0
27JUN25 5.25 P 0.00 0.00 0.00 1.09 -0.02 36 0 913 0
27JUN25 5.50 P 0.00 0.00 0.00 1.34 -0.03 41 0 946 0
27JUN25 5.75 P 0.00 0.00 0.00 1.56 -0.02 0 0 1 0
27JUN25 6.00 P 0.00 0.00 0.00 1.81 -0.02 0 0 46 0
27JUN25 6.25 P 0.00 0.00 0.00 2.06 -0.02 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.31 -0.02 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.81 -0.02 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 3.06 -0.02 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 3.31 -0.02 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 3.56 -0.02 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.81 -0.02 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 4.06 -0.02 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 4.31 -0.02 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 0.00 26 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.03 0.00 27 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 0.06 -0.01 24 0 292 0
29SEP25 3.50 P 0.00 0.00 0.00 0.09 0.00 25 0 532 0
29SEP25 3.60 P 0.00 0.00 0.00 0.13 +0.01 26 0 265 0
29SEP25 3.70 P 0.00 0.00 0.00 0.16 +0.01 26 0 321 0
29SEP25 3.80 P 0.20 0.20 0.20 0.20 +0.01 26 50 3,531 +50
29SEP25 3.90 P 0.25 0.25 0.25 0.24 0.00 26 52 598 +52
29SEP25 4.00 P 0.00 0.00 0.00 0.29 0.00 26 0 6,043 0
29SEP25 4.10 P 0.00 0.00 0.00 0.35 +0.01 27 0 225 0
29SEP25 4.20 P 0.00 0.00 0.00 0.39 0.00 25 0 493 0
29SEP25 4.30 P 0.00 0.00 0.00 0.46 0.00 26 0 188 0
29SEP25 4.40 P 0.00 0.00 0.00 0.53 0.00 26 0 112 0
29SEP25 4.50 P 0.00 0.00 0.00 0.60 0.00 26 0 427 0
29SEP25 4.60 P 0.00 0.00 0.00 0.67 -0.01 25 0 2,077 0
29SEP25 4.70 P 0.00 0.00 0.00 0.75 -0.01 25 0 450 0
29SEP25 4.80 P 0.00 0.00 0.00 0.83 -0.01 25 0 1,016 0
29SEP25 4.90 P 0.00 0.00 0.00 0.92 -0.01 25 0 1,135 0
29SEP25 5.00 P 0.00 0.00 0.00 1.01 -0.01 26 0 486 0
29SEP25 5.25 P 0.00 0.00 0.00 1.23 -0.02 25 0 408 0
29SEP25 5.50 P 0.00 0.00 0.00 1.47 -0.01 26 0 87 0
29SEP25 5.75 P 0.00 0.00 0.00 1.71 -0.01 27 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.95 -0.02 25 0 5 0
29SEP25 6.25 P 0.00 0.00 0.00 2.19 -0.02 0 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.44 -0.02 24 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.69 -0.02 31 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.93 -0.02 0 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 3.18 -0.02 30 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 3.43 -0.02 37 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 3.67 -0.02 0 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.92 -0.02 34 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 4.17 -0.02 41 0 25 0
29SEP25 8.50 P 0.00 0.00 0.00 4.41 -0.02 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.03 0.00 25 0 110 0
30DEC25 3.10 P 0.00 0.00 0.00 0.05 0.00 26 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.08 0.00 25 0 119 0
30DEC25 3.40 P 0.00 0.00 0.00 0.10 0.00 25 0 109 0
30DEC25 3.50 P 0.00 0.00 0.00 0.13 0.00 25 0 324 0
30DEC25 3.60 P 0.00 0.00 0.00 0.16 0.00 25 0 553 0
30DEC25 3.70 P 0.00 0.00 0.00 0.20 0.00 26 0 244 0
30DEC25 3.80 P 0.00 0.00 0.00 0.23 -0.01 25 0 327 0
30DEC25 3.90 P 0.00 0.00 0.00 0.28 -0.01 25 0 556 0
30DEC25 4.00 P 0.00 0.00 0.00 0.34 -0.01 26 0 503 0
30DEC25 4.10 P 0.00 0.00 0.00 0.39 -0.01 26 0 231 0
30DEC25 4.20 P 0.45 0.46 0.45 0.45 -0.01 26 53 675 0
30DEC25 4.30 P 0.00 0.00 0.00 0.52 -0.01 27 0 1,045 0
30DEC25 4.40 P 0.00 0.00 0.00 0.57 -0.01 26 0 45 0
30DEC25 4.50 P 0.00 0.00 0.00 0.64 -0.01 26 0 41 0
30DEC25 4.60 P 0.00 0.00 0.00 0.71 -0.01 25 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.79 -0.01 26 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.86 -0.02 25 0 41 0
30DEC25 4.90 P 0.00 0.00 0.00 0.95 -0.01 26 0 3 0
30DEC25 5.00 P 0.00 0.00 0.00 1.03 -0.01 25 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.25 -0.02 25 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.48 -0.02 26 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.71 -0.02 24 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.95 -0.02 24 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.20 -0.02 27 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.44 -0.02 24 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.10 0.00 25 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.13 0.00 25 0 17 0
30MAR26 3.50 P 0.00 0.00 0.00 0.16 0.00 25 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.19 -0.01 25 0 46 0
30MAR26 3.70 P 0.00 0.00 0.00 0.22 -0.01 25 0 85 0
30MAR26 3.80 P 0.26 0.26 0.25 0.28 +0.01 26 76 195 +61
30MAR26 3.90 P 0.00 0.00 0.00 0.32 0.00 26 0 15 0
30MAR26 4.00 P 0.00 0.00 0.00 0.35 -0.03 24 0 568 0
30MAR26 4.10 P 0.00 0.00 0.00 0.42 -0.01 25 0 20 0
30MAR26 4.20 P 0.48 0.49 0.48 0.47 -0.01 25 27 27 +27
30MAR26 4.30 P 0.00 0.00 0.00 0.54 0.00 26 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.60 -0.01 25 0 11 0
30MAR26 4.50 P 0.00 0.00 0.00 0.67 -0.01 25 0 34 0
30MAR26 4.60 P 0.00 0.00 0.00 0.74 -0.01 25 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.81 -0.01 25 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.89 -0.01 25 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.97 -0.01 25 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.05 -0.02 25 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.27 -0.01 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.49 -0.02 25 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.72 -0.02 25 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.96 -0.02 26 0 0 0
TOTAL PUT 1,847 202,125 +226
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$ 24.60
28MAR25 9.50 C 0.00 0.00 0.00 15.12 +0.20 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 14.87 +0.20 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 14.62 +0.20 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 14.12 +0.19 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 13.63 +0.20 123 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 13.13 +0.20 113 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 12.63 +0.20 103 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 12.13 +0.20 92 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 11.63 +0.20 69 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 11.13 +0.20 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 10.63 +0.20 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 10.13 +0.19 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 9.63 +0.19 0 0 10 0
28MAR25 15.50 C 0.00 0.00 0.00 9.14 +0.20 73 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 8.64 +0.20 66 0 10 0
28MAR25 16.50 C 0.00 0.00 0.00 8.14 +0.20 59 0 10 0
28MAR25 17.00 C 0.00 0.00 0.00 7.64 +0.20 50 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 7.14 +0.20 0 0 1 0
28MAR25 18.00 C 0.00 0.00 0.00 6.64 +0.20 0 0 5 0
28MAR25 18.50 C 0.00 0.00 0.00 6.15 +0.20 50 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 5.65 +0.20 45 0 11 0
28MAR25 19.50 C 0.00 0.00 0.00 5.16 +0.20 46 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 4.68 +0.20 47 0 16 0
28MAR25 21.00 C 0.00 0.00 0.00 3.74 +0.26 47 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 2.84 +0.24 45 0 134 0
28MAR25 23.00 C 0.00 0.00 0.00 2.04 +0.20 44 0 273 0
28MAR25 24.00 C 1.26 1.39 1.26 1.42 +0.16 45 63 512 -41
28MAR25 25.00 C 1.10 1.10 0.90 0.96 +0.13 47 14 341 -13
28MAR25 26.00 C 0.62 0.62 0.62 0.60 +0.11 47 54 559 -54
28MAR25 27.00 C 0.53 0.53 0.53 0.35 +0.08 47 22 116 0
28MAR25 28.00 C 0.30 0.30 0.30 0.19 +0.05 46 1 177 +1
28MAR25 29.00 C 0.17 0.17 0.17 0.10 +0.03 46 6 67 +6
28MAR25 30.00 C 0.11 0.14 0.11 0.05 +0.01 46 14 205 +4
28MAR25 31.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 172 0
28MAR25 32.00 C 0.07 0.07 0.07 0.02 +0.01 50 22 53 -22
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 75 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 82 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 8.20 +0.19 40 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 7.71 +0.20 42 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 7.22 +0.19 42 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 6.74 +0.20 43 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 6.26 +0.19 42 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 5.79 +0.19 43 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 5.33 +0.19 43 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 4.88 +0.18 42 0 22 0
29APR25 21.00 C 0.00 0.00 0.00 4.00 +0.25 41 0 1 0
29APR25 22.00 C 0.00 0.00 0.00 3.21 +0.20 41 0 460 0
29APR25 23.00 C 0.00 0.00 0.00 2.56 +0.19 42 0 623 0
29APR25 24.00 C 0.00 0.00 0.00 1.97 +0.17 42 0 229 0
29APR25 25.00 C 1.32 1.67 1.32 1.52 +0.14 43 7 256 +3
29APR25 26.00 C 1.28 1.28 1.28 1.13 +0.08 43 5 464 0
29APR25 27.00 C 0.00 0.00 0.00 0.82 +0.07 43 0 185 0
29APR25 28.00 C 0.00 0.00 0.00 0.58 +0.06 43 0 109 0
29APR25 29.00 C 0.00 0.00 0.00 0.40 +0.04 43 0 36 0
29APR25 30.00 C 0.34 0.34 0.34 0.27 +0.03 43 9 156 -9
29APR25 31.00 C 0.00 0.00 0.00 0.18 +0.02 43 0 32 0
29APR25 32.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 15 0
29APR25 33.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 3 0
29APR25 34.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 7.80 +0.19 41 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 7.33 +0.19 42 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 6.87 +0.19 42 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 6.41 +0.18 42 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 5.96 +0.17 42 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 5.53 +0.17 42 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 5.11 +0.17 42 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 4.25 +0.21 40 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 3.51 +0.16 40 0 15 0
29MAY25 23.00 C 0.00 0.00 0.00 2.91 +0.17 41 0 175 0
29MAY25 24.00 C 0.00 0.00 0.00 2.37 +0.16 42 0 290 0
29MAY25 25.00 C 0.00 0.00 0.00 1.88 +0.12 41 0 117 0
29MAY25 26.00 C 0.00 0.00 0.00 1.51 +0.11 42 0 120 0
29MAY25 27.00 C 0.00 0.00 0.00 1.21 +0.09 43 0 85 0
29MAY25 28.00 C 0.00 0.00 0.00 0.93 +0.05 43 0 98 0
29MAY25 29.00 C 0.00 0.00 0.00 0.71 +0.05 43 0 67 0
29MAY25 30.00 C 0.00 0.00 0.00 0.54 +0.04 43 0 182 0
29MAY25 31.00 C 0.46 0.46 0.46 0.40 +0.03 43 18 32 -18
29MAY25 32.00 C 0.00 0.00 0.00 0.30 +0.03 43 0 67 0
29MAY25 33.00 C 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 11.24 +0.20 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 10.75 +0.20 42 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 10.26 +0.20 44 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 9.77 +0.20 44 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 9.28 +0.20 43 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 8.79 +0.20 42 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 8.31 +0.20 42 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 7.83 +0.20 42 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 7.36 +0.19 42 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 6.89 +0.18 41 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 6.44 +0.19 42 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 6.00 +0.18 42 0 15 0
27JUN25 19.50 C 0.00 0.00 0.00 5.56 +0.17 41 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 5.15 +0.17 42 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 4.37 +0.23 42 0 25 0
27JUN25 22.00 C 0.00 0.00 0.00 3.66 +0.21 42 0 15 0
27JUN25 23.00 C 0.00 0.00 0.00 3.02 +0.16 42 0 15 0
27JUN25 24.00 C 0.00 0.00 0.00 2.49 +0.17 42 0 25 0
27JUN25 25.00 C 0.00 0.00 0.00 2.04 +0.14 43 0 70 0
27JUN25 26.00 C 1.82 1.82 1.82 1.63 +0.09 42 1 89 -1
27JUN25 27.00 C 0.00 0.00 0.00 1.29 +0.08 42 0 21 0
27JUN25 28.00 C 0.00 0.00 0.00 1.01 +0.07 42 0 25 0
27JUN25 29.00 C 0.00 0.00 0.00 0.78 +0.05 42 0 51 0
27JUN25 30.00 C 0.00 0.00 0.00 0.60 +0.04 42 0 73 0
27JUN25 31.00 C 0.00 0.00 0.00 0.46 +0.04 42 0 48 0
27JUN25 32.00 C 0.00 0.00 0.00 0.35 +0.03 42 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.26 +0.02 42 0 39 0
27JUN25 34.00 C 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.01 0.00 39 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 10.26 +0.19 39 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 9.78 +0.20 42 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 9.30 +0.20 42 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 8.82 +0.20 42 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 8.35 +0.20 42 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 7.89 +0.19 42 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 7.43 +0.18 41 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 7.00 +0.19 42 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 6.57 +0.18 42 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 6.16 +0.18 42 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 5.76 +0.17 42 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 5.39 +0.17 42 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 4.68 +0.15 42 0 31 0
29SEP25 22.00 C 0.00 0.00 0.00 4.04 +0.14 42 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 3.48 +0.13 42 0 15 0
29SEP25 24.00 C 0.00 0.00 0.00 2.99 +0.12 42 0 5 0
29SEP25 25.00 C 0.00 0.00 0.00 2.55 +0.10 42 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 2.19 +0.10 42 0 5 0
29SEP25 27.00 C 0.00 0.00 0.00 1.86 +0.08 42 0 5 0
29SEP25 28.00 C 1.73 1.73 1.73 1.58 +0.08 42 15 29 +15
29SEP25 29.00 C 0.00 0.00 0.00 1.35 +0.07 42 0 15 0
29SEP25 30.00 C 0.00 0.00 0.00 1.13 +0.06 42 0 6 0
29SEP25 31.00 C 0.92 0.92 0.92 0.99 +0.08 42 15 20 +15
29SEP25 32.00 C 0.00 0.00 0.00 0.81 +0.05 42 0 10 0
29SEP25 33.00 C 0.00 0.00 0.00 0.69 +0.04 42 0 5 0
29SEP25 34.00 C 0.00 0.00 0.00 0.57 +0.03 42 0 6 0
29SEP25 35.00 C 0.00 0.00 0.00 0.49 +0.03 42 0 5 0
29SEP25 36.00 C 0.00 0.00 0.00 0.41 +0.03 42 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.34 +0.02 41 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 0.29 +0.02 42 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 8.43 +0.19 41 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 7.99 +0.18 41 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 7.58 +0.19 42 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.17 +0.17 41 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 6.78 +0.17 41 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 6.41 +0.16 42 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.06 +0.16 41 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.72 +0.16 42 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 5.10 +0.15 42 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.54 +0.14 42 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 4.04 +0.14 42 0 1 0
30DEC25 24.00 C 0.00 0.00 0.00 3.59 +0.12 42 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 3.18 +0.12 42 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 2.83 +0.11 42 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 2.49 +0.10 42 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 2.22 +0.09 42 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 1.95 +0.09 42 0 8 0
30DEC25 30.00 C 0.00 0.00 0.00 1.73 +0.07 42 0 27 0
30DEC25 31.00 C 0.00 0.00 0.00 1.52 +0.07 42 0 15 0
30DEC25 32.00 C 0.00 0.00 0.00 1.34 +0.06 42 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.19 +0.06 42 0 5 0
30DEC25 34.00 C 0.00 0.00 0.00 1.03 +0.05 42 0 10 0
30DEC25 35.00 C 0.00 0.00 0.00 0.92 +0.05 42 0 40 0
30DEC25 36.00 C 0.00 0.00 0.00 0.81 +0.05 42 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.19 +0.18 42 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.80 +0.18 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.43 +0.17 42 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.09 +0.17 42 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.76 +0.17 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.43 +0.16 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.13 +0.15 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.57 +0.15 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.06 +0.14 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.58 +0.14 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.16 +0.13 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.76 +0.12 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.40 +0.10 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.08 +0.11 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.77 +0.09 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 2.52 +0.10 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.26 +0.09 42 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 2.05 +0.08 42 0 5 0
30MAR26 32.00 C 0.00 0.00 0.00 1.85 +0.08 42 0 5 0
30MAR26 33.00 C 0.00 0.00 0.00 1.65 +0.06 42 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.50 +0.06 42 0 5 0
TOTAL CALL 266 7,699 -114
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 148 0 1 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 141 0 30 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 134 0 5 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 114 0 11 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 52 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 31 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 70 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 76 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 27 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 83 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 114 0
28MAR25 19.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 49 0
28MAR25 20.00 P 0.00 0.00 0.00 0.03 0.00 46 0 350 0
28MAR25 21.00 P 0.05 0.05 0.05 0.08 0.00 45 12 261 -12
28MAR25 22.00 P 0.15 0.15 0.09 0.20 0.00 46 72 516 -35
28MAR25 23.00 P 0.46 0.46 0.25 0.42 -0.01 46 70 588 -13
28MAR25 24.00 P 0.71 0.71 0.71 0.76 -0.07 45 40 588 +40
28MAR25 25.00 P 0.00 0.00 0.00 1.27 -0.12 45 0 728 0
28MAR25 26.00 P 0.00 0.00 0.00 1.93 -0.15 46 0 7 0
28MAR25 27.00 P 0.00 0.00 0.00 2.69 -0.21 46 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 3.54 -0.15 46 0 32 0
28MAR25 29.00 P 0.00 0.00 0.00 4.46 -0.17 46 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 5.42 -0.18 47 0 20 0
28MAR25 31.00 P 0.00 0.00 0.00 6.40 -0.20 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 7.40 -0.20 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 8.40 -0.20 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 9.40 -0.20 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 10.40 -0.20 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 11.40 -0.20 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 12.40 -0.20 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 13.40 -0.20 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 14.40 -0.20 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 15.40 -0.20 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 16.40 -0.20 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 17.40 -0.20 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 18.40 -0.20 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29APR25 17.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 22 0
29APR25 18.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 34 0
29APR25 19.00 P 0.00 0.00 0.00 0.08 0.00 43 0 22 0
29APR25 19.50 P 0.00 0.00 0.00 0.11 -0.01 42 0 68 0
29APR25 20.00 P 0.00 0.00 0.00 0.16 -0.02 42 0 67 0
29APR25 21.00 P 0.22 0.22 0.22 0.30 -0.03 42 20 151 -10
29APR25 22.00 P 0.43 0.47 0.37 0.52 -0.03 42 35 684 +4
29APR25 23.00 P 0.64 0.77 0.64 0.81 -0.06 42 6 652 +6
29APR25 24.00 P 1.10 1.23 1.09 1.22 -0.07 42 19 290 +14
29APR25 25.00 P 1.61 1.61 1.55 1.74 -0.13 42 4 462 +1
29APR25 26.00 P 0.00 0.00 0.00 2.40 -0.15 43 0 30 0
29APR25 27.00 P 0.00 0.00 0.00 3.10 -0.19 44 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 3.83 -0.15 43 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 4.66 -0.17 42 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 5.55 -0.18 43 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 6.47 -0.19 42 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 7.43 -0.19 43 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 8.41 -0.19 43 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 9.40 -0.20 0 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 10.40 -0.20 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29MAY25 18.00 P 0.09 0.09 0.09 0.10 -0.01 42 4 0 -4
29MAY25 18.50 P 0.00 0.00 0.00 0.14 -0.01 42 0 32 0
29MAY25 19.00 P 0.00 0.00 0.00 0.19 -0.01 42 0 15 0
29MAY25 19.50 P 0.00 0.00 0.00 0.25 -0.02 42 0 2 0
29MAY25 20.00 P 0.00 0.00 0.00 0.32 -0.03 42 0 3 0
29MAY25 21.00 P 0.00 0.00 0.00 0.52 -0.04 42 0 118 0
29MAY25 22.00 P 0.00 0.00 0.00 0.78 -0.07 41 0 239 0
29MAY25 23.00 P 0.00 0.00 0.00 1.14 -0.11 42 0 360 0
29MAY25 24.00 P 0.00 0.00 0.00 1.62 -0.11 43 0 743 0
29MAY25 25.00 P 0.00 0.00 0.00 2.15 -0.13 43 0 204 0
29MAY25 26.00 P 0.00 0.00 0.00 2.78 -0.13 44 0 15 0
29MAY25 27.00 P 0.00 0.00 0.00 3.47 -0.14 44 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 4.10 -0.15 42 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 4.89 -0.16 42 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 5.73 -0.16 42 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 6.61 -0.17 42 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 7.52 -0.18 42 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 8.46 -0.19 42 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 9.42 -0.20 42 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 10.40 -0.20 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
27JUN25 14.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.03 0.00 42 0 12 0
27JUN25 15.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 1 0
27JUN25 16.00 P 0.00 0.00 0.00 0.09 0.00 42 0 22 0
27JUN25 16.50 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.16 -0.02 41 0 34 0
27JUN25 17.50 P 0.00 0.00 0.00 0.22 -0.01 42 0 63 0
27JUN25 18.00 P 0.23 0.23 0.23 0.29 -0.01 42 3 24 -3
27JUN25 18.50 P 0.00 0.00 0.00 0.35 -0.03 41 0 34 0
27JUN25 19.00 P 0.00 0.00 0.00 0.45 -0.03 41 0 17 0
27JUN25 19.50 P 0.00 0.00 0.00 0.55 -0.04 41 0 128 0
27JUN25 20.00 P 0.00 0.00 0.00 0.68 -0.04 41 0 232 0
27JUN25 21.00 P 0.00 0.00 0.00 0.98 -0.05 41 0 235 0
27JUN25 22.00 P 0.00 0.00 0.00 1.35 -0.07 41 0 30 0
27JUN25 23.00 P 0.00 0.00 0.00 1.80 -0.08 40 0 46 0
27JUN25 24.00 P 0.00 0.00 0.00 2.32 -0.11 40 0 60 0
27JUN25 25.00 P 0.00 0.00 0.00 2.94 -0.15 40 0 133 0
27JUN25 26.00 P 0.00 0.00 0.00 3.58 -0.19 40 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 4.35 -0.18 41 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 5.15 -0.15 42 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 5.97 -0.15 42 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 6.82 -0.16 42 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 7.70 -0.17 42 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 8.60 -0.17 42 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 9.52 -0.18 41 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 10.46 -0.19 42 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 11.41 -0.19 41 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 12.37 -0.19 41 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 13.34 -0.19 42 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 14.31 -0.19 41 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 15.29 -0.19 42 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 16.27 -0.19 42 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 17.25 -0.19 42 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 18.23 -0.20 40 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 19.22 -0.19 42 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.14 -0.01 41 0 3 0
29SEP25 15.00 P 0.18 0.18 0.18 0.18 -0.01 42 4 15 -4
29SEP25 15.50 P 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.29 -0.02 41 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.37 -0.02 42 0 2 0
29SEP25 17.00 P 0.00 0.00 0.00 0.45 -0.02 42 0 4 0
29SEP25 17.50 P 0.00 0.00 0.00 0.55 -0.02 42 0 56 0
29SEP25 18.00 P 0.00 0.00 0.00 0.65 -0.03 41 0 6 0
29SEP25 18.50 P 0.00 0.00 0.00 0.78 -0.01 42 0 3 0
29SEP25 19.00 P 0.00 0.00 0.00 0.89 -0.06 41 0 48 0
29SEP25 19.50 P 0.00 0.00 0.00 1.03 -0.08 41 0 20 0
29SEP25 20.00 P 0.00 0.00 0.00 1.19 -0.09 41 0 65 0
29SEP25 21.00 P 1.37 1.37 1.37 1.55 -0.11 41 15 100 +15
29SEP25 22.00 P 0.00 0.00 0.00 2.03 -0.07 42 0 250 0
29SEP25 23.00 P 0.00 0.00 0.00 2.52 -0.07 42 0 26 0
29SEP25 24.00 P 0.00 0.00 0.00 3.06 -0.09 42 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 3.65 -0.11 42 0 10 0
29SEP25 26.00 P 0.00 0.00 0.00 4.30 -0.11 42 0 38 0
29SEP25 27.00 P 0.00 0.00 0.00 4.99 -0.12 42 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 5.71 -0.13 42 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 6.49 -0.13 42 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 7.28 -0.14 42 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 8.11 -0.15 42 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 8.96 -0.16 42 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 9.84 -0.16 42 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 10.73 -0.17 42 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 11.64 -0.17 42 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 12.56 -0.18 41 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 13.50 -0.18 42 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 14.44 -0.19 41 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 15.40 -0.18 42 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 16.36 -0.18 42 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 17.32 -0.19 42 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 18.29 -0.19 42 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 19.26 -0.20 41 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.62 -0.02 42 0 35 0
30DEC25 17.00 P 0.00 0.00 0.00 0.73 -0.02 42 0 11 0
30DEC25 17.50 P 0.00 0.00 0.00 0.85 -0.03 42 0 8 0
30DEC25 18.00 P 0.00 0.00 0.00 0.98 -0.03 41 0 10 0
30DEC25 18.50 P 0.00 0.00 0.00 1.12 -0.04 42 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 1.29 -0.04 42 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 1.46 -0.04 42 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 1.63 -0.05 42 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.05 -0.05 42 0 7 0
30DEC25 22.00 P 0.00 0.00 0.00 2.50 -0.06 42 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 3.00 -0.06 42 0 50 0
30DEC25 24.00 P 0.00 0.00 0.00 3.55 -0.08 42 0 150 0
30DEC25 25.00 P 0.00 0.00 0.00 4.13 -0.09 42 0 60 0
30DEC25 26.00 P 0.00 0.00 0.00 4.78 -0.09 42 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.44 -0.10 42 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.16 -0.11 42 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.89 -0.12 42 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.66 -0.14 42 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.46 -0.13 42 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.28 -0.15 42 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.13 -0.15 42 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 10.99 -0.15 42 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 11.87 -0.16 41 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 12.77 -0.16 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.98 -0.03 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.12 -0.02 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.26 -0.03 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.43 -0.04 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.60 -0.04 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.78 -0.04 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.98 -0.05 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 2.40 -0.05 42 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.88 -0.06 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 3.38 -0.06 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.94 -0.08 42 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.52 -0.08 42 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.15 -0.10 42 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.82 -0.09 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.50 -0.11 42 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.24 -0.11 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.98 -0.12 42 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.76 -0.13 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.57 -0.13 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.38 -0.14 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.23 -0.15 42 0 0 0
TOTAL PUT 304 10,090 -1
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$ 5.29
28MAR25 3.30 C 0.00 0.00 0.00 2.00 -0.06 83 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.90 -0.06 77 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.80 -0.06 71 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.70 -0.06 66 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.60 -0.06 61 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.50 -0.06 55 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.40 -0.06 50 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.30 -0.06 45 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.20 -0.06 40 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.10 -0.06 34 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.00 -0.06 28 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.90 -0.06 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.80 -0.06 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 0.70 -0.06 0 0 550 0
28MAR25 4.70 C 0.00 0.00 0.00 0.60 -0.06 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.52 -0.04 32 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.42 -0.05 27 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.33 -0.05 25 0 6 0
28MAR25 5.25 C 0.00 0.00 0.00 0.15 -0.04 24 0 34 0
28MAR25 5.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 172 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 -0.02 23 0 1,144 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 400 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 114 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 4,000 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 23 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 14 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 11 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 56 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.11 -0.07 0 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.02 -0.06 28 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.92 -0.06 25 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.82 -0.06 22 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 0.73 -0.06 25 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 0.63 -0.06 21 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 0.56 -0.04 26 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.47 -0.04 24 0 0 0
29APR25 5.00 C 0.46 0.46 0.46 0.39 -0.04 24 6 306 +6
29APR25 5.25 C 0.00 0.00 0.00 0.22 -0.04 22 0 300 0
29APR25 5.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 932 0
29APR25 5.75 C 0.00 0.00 0.00 0.06 -0.02 24 0 65 0
29APR25 6.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 145 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.13 -0.06 22 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.04 -0.06 26 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.94 -0.06 23 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.85 -0.06 24 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.76 -0.06 24 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.67 -0.06 23 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.59 -0.05 24 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.51 -0.05 23 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.43 -0.05 22 0 250 0
29MAY25 5.25 C 0.00 0.00 0.00 0.28 -0.04 23 0 250 0
29MAY25 5.50 C 0.00 0.00 0.00 0.17 -0.03 23 0 100 0
29MAY25 5.75 C 0.00 0.00 0.00 0.10 -0.03 24 0 4 0
29MAY25 6.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.02 0.00 26 0 131 0
29MAY25 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.93 -0.06 0 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.83 -0.06 0 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.73 -0.06 0 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.64 -0.06 31 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.54 -0.06 28 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.44 -0.06 24 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.34 -0.06 21 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.15 -0.06 24 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.05 -0.07 21 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.96 -0.06 22 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.87 -0.06 23 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.78 -0.07 22 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.70 -0.06 23 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.62 -0.05 23 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.54 -0.05 22 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.48 -0.05 23 0 298 0
27JUN25 5.25 C 0.00 0.00 0.00 0.33 -0.04 23 0 2,000 0
27JUN25 5.50 C 0.00 0.00 0.00 0.22 -0.03 24 0 841 0
27JUN25 5.75 C 0.00 0.00 0.00 0.14 -0.02 24 0 215 0
27JUN25 6.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 90 0
27JUN25 6.25 C 0.00 0.00 0.00 0.05 -0.02 24 0 109 0
27JUN25 6.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.02 0.00 26 0 7,600 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 11 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.04 -0.06 36 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.94 -0.06 32 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.84 -0.06 26 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.74 -0.06 0 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.64 -0.06 0 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.54 -0.07 0 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.45 -0.06 26 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.35 -0.06 23 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.25 -0.07 20 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.16 -0.06 23 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.07 -0.06 24 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.97 -0.07 22 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.89 -0.06 24 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.80 -0.07 23 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.72 -0.06 23 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.64 -0.07 23 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.57 -0.06 23 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.50 -0.07 23 0 115 0
29SEP25 5.25 C 0.00 0.00 0.00 0.36 -0.06 23 0 145 0
29SEP25 5.50 C 0.00 0.00 0.00 0.25 -0.05 23 0 265 0
29SEP25 5.75 C 0.00 0.00 0.00 0.17 -0.04 23 0 28 0
29SEP25 6.00 C 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 15,500 0
29SEP25 6.75 C 0.08 0.08 0.08 0.03 -0.02 24 4 203 +3
29SEP25 7.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 10 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 404 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 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.16 -0.07 22 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.07 -0.07 22 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.99 -0.06 24 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.90 -0.07 23 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.82 -0.07 23 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.75 -0.06 23 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.67 -0.07 23 0 0 0
30DEC25 4.90 C 0.67 0.67 0.67 0.61 -0.06 23 5 5 +5
30DEC25 5.00 C 0.00 0.00 0.00 0.55 -0.06 23 0 104 0
30DEC25 5.25 C 0.00 0.00 0.00 0.41 -0.07 23 0 311 0
30DEC25 5.50 C 0.00 0.00 0.00 0.31 -0.05 23 0 131 0
30DEC25 5.75 C 0.00 0.00 0.00 0.23 -0.05 23 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.17 -0.04 23 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.12 -0.04 23 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 -0.01 22 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 1.18 -0.06 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.09 -0.07 23 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.01 -0.07 23 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.93 -0.07 23 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.86 -0.06 23 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.79 -0.07 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.72 -0.07 23 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.66 -0.07 23 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.60 -0.07 23 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.48 -0.06 23 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.38 -0.06 23 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.30 -0.05 23 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.23 -0.05 23 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.18 -0.04 23 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.10 -0.04 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
TOTAL CALL 15 37,471 +14
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 96 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 55 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 350 0
28MAR25 4.90 P 0.02 0.02 0.02 0.01 0.00 23 30 0 -30
28MAR25 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 84 0
28MAR25 5.25 P 0.10 0.10 0.10 0.09 0.00 22 10 745 +10
28MAR25 5.50 P 0.00 0.00 0.00 0.25 +0.03 24 0 202 0
28MAR25 5.75 P 0.00 0.00 0.00 0.47 +0.04 27 0 200 0
28MAR25 6.00 P 0.00 0.00 0.00 0.71 +0.04 0 0 25 0
28MAR25 6.25 P 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.46 +0.06 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.96 +0.06 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.46 +0.06 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.96 +0.06 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.21 +0.06 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.46 +0.06 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.71 +0.06 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.96 +0.06 0 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.05 +0.01 24 0 850 0
29APR25 5.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 850 0
29APR25 5.25 P 0.14 0.14 0.14 0.16 +0.02 23 200 413 +200
29APR25 5.50 P 0.00 0.00 0.00 0.31 +0.03 25 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.50 +0.04 25 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.72 +0.04 25 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.46 +0.06 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.96 +0.06 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.46 +0.06 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.06 0.00 24 0 4 0
29MAY25 4.90 P 0.00 0.00 0.00 0.08 0.00 24 0 600 0
29MAY25 5.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 810 0
29MAY25 5.25 P 0.18 0.19 0.18 0.21 +0.03 24 223 1,270 0
29MAY25 5.50 P 0.00 0.00 0.00 0.35 +0.03 24 0 1,280 0
29MAY25 5.75 P 0.00 0.00 0.00 0.53 +0.04 25 0 300 0
29MAY25 6.00 P 0.00 0.00 0.00 0.74 +0.04 26 0 300 0
29MAY25 6.25 P 0.00 0.00 0.00 0.96 +0.05 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.46 +0.06 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.96 +0.06 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.46 +0.06 0 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 42 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 37 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 200 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 160 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
27JUN25 4.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.03 0.00 24 0 120 0
27JUN25 4.60 P 0.00 0.00 0.00 0.04 -0.01 23 0 50 0
27JUN25 4.70 P 0.00 0.00 0.00 0.06 0.00 24 0 125 0
27JUN25 4.80 P 0.00 0.00 0.00 0.08 0.00 24 0 55 0
27JUN25 4.90 P 0.00 0.00 0.00 0.10 0.00 23 0 20 0
27JUN25 5.00 P 0.00 0.00 0.00 0.13 0.00 23 0 250 0
27JUN25 5.25 P 0.00 0.00 0.00 0.23 +0.01 23 0 460 0
27JUN25 5.50 P 0.00 0.00 0.00 0.38 +0.02 24 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.55 +0.02 24 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.76 +0.04 26 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.97 +0.05 24 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.21 +0.06 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.46 +0.06 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.71 +0.06 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.96 +0.06 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.21 +0.06 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.46 +0.06 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.96 +0.06 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 3.21 +0.06 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.46 +0.06 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.71 +0.06 0 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.96 +0.06 0 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 28 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 23 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.03 0.00 23 0 400 0
29SEP25 4.10 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.09 -0.01 23 0 20 0
29SEP25 4.50 P 0.00 0.00 0.00 0.12 0.00 23 0 80 0
29SEP25 4.60 P 0.00 0.00 0.00 0.14 -0.01 23 0 220 0
29SEP25 4.70 P 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.21 -0.01 23 0 60 0
29SEP25 4.90 P 0.00 0.00 0.00 0.26 0.00 23 0 100 0
29SEP25 5.00 P 0.00 0.00 0.00 0.30 0.00 23 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.44 +0.01 23 0 8 0
29SEP25 5.50 P 0.00 0.00 0.00 0.60 +0.02 23 0 20 0
29SEP25 5.75 P 0.00 0.00 0.00 0.78 +0.02 23 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.99 +0.03 23 0 10 0
29SEP25 6.25 P 0.00 0.00 0.00 1.20 +0.03 22 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.43 +0.04 23 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.67 +0.05 24 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.91 +0.06 25 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.15 +0.06 24 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.39 +0.06 22 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.64 +0.06 27 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.88 +0.06 0 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.13 +0.06 28 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.37 +0.06 0 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.62 +0.06 0 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.87 +0.06 33 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 4.11 +0.06 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.09 0.00 23 0 21 0
30DEC25 4.30 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.13 -0.01 23 0 100 0
30DEC25 4.50 P 0.00 0.00 0.00 0.16 -0.01 23 0 140 0
30DEC25 4.60 P 0.00 0.00 0.00 0.19 -0.01 23 0 454 0
30DEC25 4.70 P 0.00 0.00 0.00 0.23 0.00 23 0 140 0
30DEC25 4.80 P 0.00 0.00 0.00 0.26 -0.01 23 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.31 0.00 23 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.35 -0.01 23 0 4 0
30DEC25 5.25 P 0.00 0.00 0.00 0.49 0.00 23 0 6 0
30DEC25 5.50 P 0.00 0.00 0.00 0.65 +0.01 23 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.82 +0.01 23 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.02 +0.02 23 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.23 +0.03 23 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.45 +0.04 23 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.68 +0.04 23 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.91 +0.04 22 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.15 +0.05 22 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.40 +0.06 25 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.64 +0.06 24 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30MAR26 4.40 P 0.22 0.22 0.22 0.16 -0.01 23 20 20 +20
30MAR26 4.50 P 0.25 0.25 0.24 0.19 -0.01 23 120 140 +120
30MAR26 4.60 P 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
30MAR26 5.00 P 0.44 0.44 0.44 0.39 -0.01 23 20 60 +20
30MAR26 5.25 P 0.00 0.00 0.00 0.53 0.00 23 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.68 0.00 23 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.86 +0.01 23 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.05 +0.02 23 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.25 +0.02 23 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.47 +0.04 23 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.69 +0.04 23 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.92 +0.04 23 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.16 +0.05 23 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.40 +0.05 24 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.64 +0.05 23 0 0 0
TOTAL PUT 623 12,291 +340
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$ 3.88
28MAR25 2.20 C 0.00 0.00 0.00 1.69 -0.01 112 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.59 -0.01 103 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.49 -0.01 95 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.39 -0.01 87 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.29 -0.01 80 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.19 -0.01 72 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.09 -0.01 65 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 0.99 -0.01 59 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.89 -0.01 52 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 0.79 -0.01 46 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 0.69 -0.01 39 0 1 0
28MAR25 3.30 C 0.00 0.00 0.00 0.59 -0.01 34 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.49 -0.01 28 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.39 0.00 22 0 11 0
28MAR25 3.60 C 0.33 0.33 0.33 0.30 -0.01 25 1 40 0
28MAR25 3.70 C 0.00 0.00 0.00 0.22 -0.01 27 0 197 0
28MAR25 3.80 C 0.00 0.00 0.00 0.15 -0.01 27 0 600 0
28MAR25 3.90 C 0.09 0.09 0.09 0.10 -0.01 28 7 475 -7
28MAR25 4.00 C 0.09 0.09 0.09 0.06 -0.01 28 4 693 +4
28MAR25 4.10 C 0.07 0.07 0.06 0.04 0.00 30 90 140 0
28MAR25 4.20 C 0.00 0.00 0.00 0.02 -0.01 29 0 80 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 265 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 62 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 84 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 84 0 6 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 608 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.20 -0.01 47 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.10 -0.01 42 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 1.00 -0.01 37 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.90 -0.01 32 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 0.80 -0.01 27 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.70 -0.01 23 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.61 -0.01 28 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.52 -0.01 28 0 1 0
29APR25 3.50 C 0.00 0.00 0.00 0.43 0.00 27 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.35 -0.01 27 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.28 -0.01 27 0 20 0
29APR25 3.80 C 0.00 0.00 0.00 0.23 -0.01 29 0 130 0
29APR25 3.90 C 0.21 0.21 0.21 0.17 -0.01 28 3 116 +3
29APR25 4.00 C 0.00 0.00 0.00 0.13 0.00 29 0 92 0
29APR25 4.10 C 0.11 0.11 0.11 0.10 0.00 30 60 60 +60
29APR25 4.20 C 0.00 0.00 0.00 0.07 0.00 29 0 33 0
29APR25 4.30 C 0.00 0.00 0.00 0.05 -0.01 29 0 15 0
29APR25 4.40 C 0.00 0.00 0.00 0.04 0.00 31 0 55 0
29APR25 4.50 C 0.00 0.00 0.00 0.03 0.00 31 0 60 0
29APR25 4.60 C 0.00 0.00 0.00 0.01 -0.01 26 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 32 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 1.11 -0.01 35 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.01 -0.01 30 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.91 -0.01 26 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.82 -0.01 30 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.72 -0.02 26 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.64 -0.01 30 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.55 -0.01 28 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.47 0.00 28 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.33 0.00 28 0 202 0
29MAY25 3.80 C 0.00 0.00 0.00 0.27 -0.02 28 0 598 0
29MAY25 3.90 C 0.00 0.00 0.00 0.22 0.00 28 0 78 0
29MAY25 4.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 505 0
29MAY25 4.10 C 0.00 0.00 0.00 0.14 -0.01 29 0 40 0
29MAY25 4.20 C 0.00 0.00 0.00 0.11 -0.01 29 0 60 0
29MAY25 4.30 C 0.00 0.00 0.00 0.09 -0.01 30 0 30 0
29MAY25 4.40 C 0.00 0.00 0.00 0.07 0.00 30 0 60 0
29MAY25 4.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 1,010 0
29MAY25 4.60 C 0.00 0.00 0.00 0.03 -0.01 27 0 1,000 0
29MAY25 4.70 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.71 -0.01 46 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.61 -0.01 40 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.51 -0.01 33 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.12 -0.01 31 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.02 -0.01 27 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.93 -0.01 30 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 0.84 -0.01 30 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.75 -0.01 30 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.66 -0.01 28 0 1 0
27JUN25 3.40 C 0.00 0.00 0.00 0.58 -0.01 29 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.50 0.00 28 0 2 0
27JUN25 3.60 C 0.00 0.00 0.00 0.43 0.00 28 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.36 -0.01 27 0 10 0
27JUN25 3.80 C 0.00 0.00 0.00 0.31 0.00 28 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.22 0.00 29 0 130 0
27JUN25 4.10 C 0.00 0.00 0.00 0.18 -0.01 29 0 50 0
27JUN25 4.20 C 0.00 0.00 0.00 0.15 0.00 29 0 30 0
27JUN25 4.30 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.08 0.00 29 0 55 0
27JUN25 4.60 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 39 0 265 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 45 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 50 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 1.71 -0.01 0 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.42 -0.01 36 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.32 -0.01 32 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.22 -0.01 26 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 1.03 -0.01 29 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.94 -0.01 30 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.85 -0.01 30 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.76 -0.01 29 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.68 -0.01 29 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.60 -0.01 29 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.46 -0.01 29 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.40 -0.01 29 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.34 -0.02 28 0 30 0
29SEP25 3.90 C 0.00 0.00 0.00 0.29 -0.02 28 0 10 0
29SEP25 4.00 C 0.00 0.00 0.00 0.25 -0.01 29 0 358 0
29SEP25 4.10 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.15 -0.01 28 0 40 0
29SEP25 4.40 C 0.00 0.00 0.00 0.13 0.00 29 0 300 0
29SEP25 4.50 C 0.00 0.00 0.00 0.11 0.00 29 0 1,400 0
29SEP25 4.60 C 0.00 0.00 0.00 0.09 0.00 29 0 10 0
29SEP25 4.70 C 0.00 0.00 0.00 0.07 -0.01 28 0 100 0
29SEP25 4.80 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.01 -0.01 27 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 0.00 0.00 0.00 0.01 0.00 31 0 300 0
29SEP25 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 40 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 1.22 -0.01 25 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.13 -0.01 30 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.03 -0.02 26 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.94 -0.02 27 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.86 -0.01 29 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.78 -0.01 29 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.70 -0.01 29 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.63 -0.01 29 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.56 -0.01 29 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.50 -0.01 29 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.44 -0.01 28 0 20 0
30DEC25 3.80 C 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.30 -0.02 28 0 6 0
30DEC25 4.10 C 0.00 0.00 0.00 0.27 -0.01 29 0 15 0
30DEC25 4.20 C 0.00 0.00 0.00 0.24 -0.01 29 0 5 0
30DEC25 4.30 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.04 -0.02 27 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.96 -0.01 29 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.88 -0.01 29 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.80 -0.01 28 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.73 -0.01 29 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.66 -0.02 28 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.60 -0.02 28 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.55 -0.01 29 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.49 -0.02 28 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.45 -0.01 29 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.40 -0.02 28 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.33 -0.01 29 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.30 -0.01 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
TOTAL CALL 165 11,354 +60
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 150 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 57 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 44 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 0.00 0.00 0.00 0.03 -0.01 26 0 303 0
28MAR25 3.80 P 0.00 0.00 0.00 0.06 -0.01 26 0 358 0
28MAR25 3.90 P 0.12 0.12 0.10 0.11 -0.01 27 100 221 0
28MAR25 4.00 P 0.00 0.00 0.00 0.18 +0.01 30 0 427 0
28MAR25 4.10 P 0.00 0.00 0.00 0.25 0.00 29 0 152 0
28MAR25 4.20 P 0.00 0.00 0.00 0.33 0.00 27 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.42 0.00 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.37 +0.01 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.62 +0.01 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.87 +0.01 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 3.12 +0.01 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 3.37 +0.01 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 0.02 -0.01 28 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 0.00 0.00 0.00 0.06 0.00 29 0 100 0
29APR25 3.70 P 0.00 0.00 0.00 0.08 -0.01 27 0 200 0
29APR25 3.80 P 0.12 0.12 0.12 0.13 0.00 30 52 104 +52
29APR25 3.90 P 0.00 0.00 0.00 0.17 0.00 28 0 20 0
29APR25 4.00 P 0.00 0.00 0.00 0.23 0.00 29 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.30 0.00 29 0 30 0
29APR25 4.20 P 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.45 +0.01 29 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.53 0.00 26 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.63 +0.01 30 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 1.02 +0.01 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 0.00 28 0 220 0
29MAY25 3.50 P 0.00 0.00 0.00 0.06 0.00 28 0 30 0
29MAY25 3.60 P 0.00 0.00 0.00 0.09 +0.01 29 0 230 0
29MAY25 3.70 P 0.00 0.00 0.00 0.12 0.00 28 0 700 0
29MAY25 3.80 P 0.00 0.00 0.00 0.17 +0.01 30 0 815 0
29MAY25 3.90 P 0.00 0.00 0.00 0.21 -0.01 29 0 800 0
29MAY25 4.00 P 0.00 0.00 0.00 0.27 0.00 29 0 841 0
29MAY25 4.10 P 0.00 0.00 0.00 0.34 0.00 30 0 60 0
29MAY25 4.20 P 0.00 0.00 0.00 0.40 0.00 29 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.47 0.00 28 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.56 +0.01 29 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.64 0.00 28 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.73 +0.01 28 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.92 +0.01 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 0.02 0.02 0.02 0.01 0.00 28 20 0 -20
27JUN25 3.10 P 0.00 0.00 0.00 0.02 0.00 29 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 28 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 0.00 28 0 210 0
27JUN25 3.60 P 0.00 0.00 0.00 0.11 0.00 28 0 185 0
27JUN25 3.70 P 0.00 0.00 0.00 0.14 -0.01 27 0 130 0
27JUN25 3.80 P 0.00 0.00 0.00 0.18 -0.01 27 0 60 0
27JUN25 3.90 P 0.00 0.00 0.00 0.24 -0.01 29 0 300 0
27JUN25 4.00 P 0.00 0.00 0.00 0.30 0.00 29 0 305 0
27JUN25 4.10 P 0.00 0.00 0.00 0.36 0.00 29 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.42 0.00 28 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.50 +0.01 29 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.57 0.00 28 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.66 +0.01 29 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.74 0.00 28 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.83 0.00 28 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.93 +0.01 30 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 2.37 +0.01 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.62 +0.01 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.87 +0.01 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 3.12 +0.01 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 3.37 +0.01 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 29 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 28 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 28 0 46 0
29SEP25 3.20 P 0.00 0.00 0.00 0.10 -0.01 28 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 0.00 29 0 503 0
29SEP25 3.50 P 0.00 0.00 0.00 0.21 0.00 29 0 2 0
29SEP25 3.60 P 0.00 0.00 0.00 0.25 -0.01 28 0 100 0
29SEP25 3.70 P 0.00 0.00 0.00 0.31 0.00 29 0 20 0
29SEP25 3.80 P 0.00 0.00 0.00 0.36 0.00 29 0 340 0
29SEP25 3.90 P 0.00 0.00 0.00 0.42 0.00 28 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.48 0.00 28 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.55 0.00 28 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.63 +0.01 29 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.70 0.00 28 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.78 0.00 28 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.86 0.00 28 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.95 +0.01 29 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.03 0.00 28 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 1.12 0.00 28 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.21 0.00 28 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.30 0.00 28 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.54 +0.01 29 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.78 +0.01 30 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 2.02 +0.01 30 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.26 +0.01 25 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.51 +0.01 32 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.75 +0.01 0 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 3.00 +0.01 33 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 3.24 +0.01 0 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 3.49 +0.01 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 28 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 0.30 -0.01 28 0 16 0
30DEC25 3.70 P 0.00 0.00 0.00 0.35 -0.01 28 0 170 0
30DEC25 3.80 P 0.00 0.00 0.00 0.41 0.00 29 0 130 0
30DEC25 3.90 P 0.00 0.00 0.00 0.47 0.00 29 0 6 0
30DEC25 4.00 P 0.00 0.00 0.00 0.53 0.00 28 0 15 0
30DEC25 4.10 P 0.00 0.00 0.00 0.60 0.00 29 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.67 0.00 29 0 200 0
30DEC25 4.30 P 0.00 0.00 0.00 0.74 0.00 28 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.82 0.00 29 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.90 +0.01 29 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.98 +0.01 29 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.06 0.00 28 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.15 +0.01 29 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.23 0.00 28 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 0.16 0.16 0.16 0.18 0.00 29 20 20 +20
30MAR26 3.30 P 0.00 0.00 0.00 0.21 -0.01 28 0 30 0
30MAR26 3.40 P 0.00 0.00 0.00 0.25 -0.01 28 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 0.34 -0.01 28 0 120 0
30MAR26 3.70 P 0.00 0.00 0.00 0.39 -0.01 28 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.45 0.00 29 0 16 0
30MAR26 3.90 P 0.00 0.00 0.00 0.51 0.00 29 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.57 0.00 29 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.63 0.00 28 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.70 0.00 28 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.77 0.00 28 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.85 0.00 29 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.92 0.00 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.00 0.00 28 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.08 0.00 28 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.17 0.00 29 0 0 0
TOTAL PUT 192 11,285 +52
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$ 26.65
28MAR25 14.50 C 0.00 0.00 0.00 12.18 -0.36 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 11.68 -0.36 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 11.19 -0.35 83 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 10.69 -0.35 76 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 10.19 -0.35 69 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 9.69 -0.35 60 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 9.19 -0.35 0 0 3 0
28MAR25 18.00 C 0.00 0.00 0.00 8.69 -0.35 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 8.19 -0.35 0 0 45 0
28MAR25 19.00 C 0.00 0.00 0.00 7.69 -0.36 0 0 30 0
28MAR25 19.50 C 0.00 0.00 0.00 7.20 -0.35 51 0 15 0
28MAR25 20.00 C 0.00 0.00 0.00 6.70 -0.35 46 0 88 0
28MAR25 21.00 C 0.00 0.00 0.00 5.71 -0.35 45 0 1 0
28MAR25 22.00 C 0.00 0.00 0.00 4.73 -0.36 43 0 65 0
28MAR25 23.00 C 0.00 0.00 0.00 3.71 -0.37 27 0 729 0
28MAR25 24.00 C 0.00 0.00 0.00 2.84 -0.40 37 0 1,048 0
28MAR25 25.00 C 0.00 0.00 0.00 2.08 -0.35 40 0 574 0
28MAR25 26.00 C 1.42 1.78 1.42 1.47 -0.26 42 12 1,866 -2
28MAR25 27.00 C 0.95 1.25 0.95 0.96 -0.24 42 523 4,139 -2
28MAR25 28.00 C 0.79 0.79 0.73 0.60 -0.20 43 15 1,985 0
28MAR25 29.00 C 0.38 0.48 0.36 0.36 -0.15 43 441 864 +141
28MAR25 30.00 C 0.20 0.28 0.20 0.20 -0.11 43 546 2,238 +363
28MAR25 31.00 C 0.11 0.16 0.11 0.11 -0.06 44 100 1,443 +100
28MAR25 32.00 C 0.06 0.09 0.06 0.05 -0.04 43 100 910 +90
28MAR25 33.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 764 0
28MAR25 34.00 C 0.03 0.03 0.03 0.02 -0.01 47 60 353 +6
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 380 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 104 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29APR25 16.50 C 0.00 0.00 0.00 10.25 -0.35 47 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 9.75 -0.35 40 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 9.26 -0.35 45 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 8.76 -0.35 40 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 8.27 -0.35 42 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 7.78 -0.35 41 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 7.29 -0.36 40 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 6.81 -0.35 41 0 1 0
29APR25 21.00 C 0.00 0.00 0.00 5.87 -0.35 41 0 4 0
29APR25 22.00 C 0.00 0.00 0.00 4.97 -0.35 41 0 4,717 0
29APR25 23.00 C 0.00 0.00 0.00 4.04 -0.37 37 0 2,777 0
29APR25 24.00 C 0.00 0.00 0.00 3.27 -0.36 38 0 1,109 0
29APR25 25.00 C 2.95 2.95 2.95 2.65 -0.28 40 1 134 0
29APR25 26.00 C 0.00 0.00 0.00 2.04 -0.26 40 0 106 0
29APR25 27.00 C 1.58 1.58 1.58 1.54 -0.28 40 20 467 0
29APR25 28.00 C 0.00 0.00 0.00 1.15 -0.22 40 0 617 0
29APR25 29.00 C 1.04 1.04 1.04 0.85 -0.18 40 2 234 0
29APR25 30.00 C 0.00 0.00 0.00 0.60 -0.18 40 0 8,474 0
29APR25 31.00 C 0.00 0.00 0.00 0.42 -0.13 40 0 242 0
29APR25 32.00 C 0.30 0.30 0.30 0.29 -0.10 40 50 929 +50
29APR25 33.00 C 0.20 0.24 0.20 0.20 -0.07 41 130 5,283 +100
29APR25 34.00 C 0.13 0.17 0.13 0.13 -0.06 40 182 850 +150
29APR25 35.00 C 0.08 0.09 0.08 0.08 -0.05 40 100 464 +100
29APR25 36.00 C 0.05 0.06 0.05 0.05 -0.04 40 100 330 +100
29MAY25 17.00 C 0.00 0.00 0.00 9.82 -0.35 41 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 9.33 -0.35 41 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 8.84 -0.35 40 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 8.36 -0.35 40 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 7.89 -0.34 41 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 7.42 -0.34 41 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 6.95 -0.35 40 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 6.06 -0.34 40 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 5.21 -0.33 40 0 2 0
29MAY25 23.00 C 0.00 0.00 0.00 4.31 -0.38 37 0 415 0
29MAY25 24.00 C 0.00 0.00 0.00 3.61 -0.35 38 0 982 0
29MAY25 25.00 C 0.00 0.00 0.00 2.99 -0.27 39 0 314 0
29MAY25 26.00 C 0.00 0.00 0.00 2.42 -0.29 39 0 367 0
29MAY25 27.00 C 0.00 0.00 0.00 1.95 -0.26 39 0 926 0
29MAY25 28.00 C 0.00 0.00 0.00 1.55 -0.24 39 0 472 0
29MAY25 29.00 C 1.39 1.39 1.38 1.22 -0.22 39 5 327 +1
29MAY25 30.00 C 1.12 1.12 1.12 0.95 -0.19 40 30 3,421 0
29MAY25 31.00 C 0.00 0.00 0.00 0.73 -0.16 40 0 403 0
29MAY25 32.00 C 0.00 0.00 0.00 0.55 -0.14 40 0 270 0
29MAY25 33.00 C 0.00 0.00 0.00 0.41 -0.12 40 0 3,717 0
29MAY25 34.00 C 0.33 0.40 0.33 0.31 -0.08 40 150 700 +150
29MAY25 35.00 C 0.25 0.29 0.25 0.23 -0.05 40 150 600 +141
29MAY25 36.00 C 0.19 0.20 0.19 0.17 -0.04 40 100 617 +80
27JUN25 14.50 C 0.00 0.00 0.00 12.30 -0.36 0 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 11.81 -0.35 42 0 10 0
27JUN25 15.50 C 0.00 0.00 0.00 11.32 -0.35 44 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 10.83 -0.35 44 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 10.34 -0.35 44 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 9.85 -0.35 43 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 9.37 -0.34 43 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 8.89 -0.34 43 0 8 0
27JUN25 18.50 C 0.00 0.00 0.00 8.41 -0.34 42 0 75 0
27JUN25 19.00 C 0.00 0.00 0.00 7.94 -0.34 42 0 60 0
27JUN25 19.50 C 0.00 0.00 0.00 7.48 -0.34 42 0 180 0
27JUN25 20.00 C 0.00 0.00 0.00 7.03 -0.33 42 0 83 0
27JUN25 21.00 C 0.00 0.00 0.00 6.16 -0.32 43 0 32 0
27JUN25 22.00 C 0.00 0.00 0.00 5.34 -0.31 42 0 287 0
27JUN25 23.00 C 0.00 0.00 0.00 4.46 -0.37 39 0 147 0
27JUN25 24.00 C 0.00 0.00 0.00 3.78 -0.36 40 0 47 0
27JUN25 25.00 C 0.00 0.00 0.00 3.23 -0.27 42 0 180 0
27JUN25 26.00 C 0.00 0.00 0.00 2.68 -0.23 42 0 377 0
27JUN25 27.00 C 0.00 0.00 0.00 2.21 -0.22 42 0 414 0
27JUN25 28.00 C 0.00 0.00 0.00 1.78 -0.22 41 0 323 0
27JUN25 29.00 C 0.00 0.00 0.00 1.45 -0.21 42 0 68 0
27JUN25 30.00 C 1.38 1.38 1.38 1.17 -0.18 42 6 76 +6
27JUN25 31.00 C 1.07 1.07 1.07 0.93 -0.17 42 15 235 +15
27JUN25 32.00 C 0.87 0.87 0.87 0.74 -0.14 42 13 301 +8
27JUN25 33.00 C 0.62 0.62 0.62 0.59 -0.11 42 30 154 +30
27JUN25 34.00 C 0.00 0.00 0.00 0.46 -0.09 42 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.36 -0.08 42 0 19 0
27JUN25 36.00 C 0.00 0.00 0.00 0.28 -0.06 42 0 229 0
27JUN25 37.00 C 0.00 0.00 0.00 0.22 -0.04 42 0 15 0
27JUN25 38.00 C 0.00 0.00 0.00 0.17 -0.03 42 0 4 0
27JUN25 39.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 15 0
29SEP25 14.50 C 0.00 0.00 0.00 12.31 -0.35 44 0 10 0
29SEP25 15.00 C 0.00 0.00 0.00 11.82 -0.35 44 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 11.33 -0.34 43 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 10.84 -0.35 42 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 10.36 -0.34 43 0 1 0
29SEP25 17.00 C 0.00 0.00 0.00 9.88 -0.34 42 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 9.40 -0.35 41 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 8.94 -0.34 42 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 8.48 -0.34 42 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 8.04 -0.32 42 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 7.60 -0.33 42 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 7.18 -0.31 42 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 6.37 -0.31 42 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 5.63 -0.29 42 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 4.95 -0.27 42 0 32 0
29SEP25 24.00 C 0.00 0.00 0.00 4.33 -0.14 42 0 35 0
29SEP25 25.00 C 0.00 0.00 0.00 3.79 -0.23 42 0 27 0
29SEP25 26.00 C 0.00 0.00 0.00 3.30 -0.21 42 0 189 0
29SEP25 27.00 C 0.00 0.00 0.00 2.77 -0.20 41 0 40 0
29SEP25 28.00 C 2.65 2.65 2.65 2.49 -0.17 42 1 140 -1
29SEP25 29.00 C 0.00 0.00 0.00 2.14 -0.17 42 0 106 0
29SEP25 30.00 C 2.00 2.05 2.00 1.86 -0.15 42 12 34 0
29SEP25 31.00 C 0.00 0.00 0.00 1.60 -0.13 42 0 99 0
29SEP25 32.00 C 0.00 0.00 0.00 1.38 -0.12 42 0 40 0
29SEP25 33.00 C 0.00 0.00 0.00 1.18 -0.11 42 0 11 0
29SEP25 34.00 C 0.00 0.00 0.00 1.02 -0.09 42 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.87 -0.09 42 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 0.75 -0.07 42 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.64 -0.07 42 0 15 0
29SEP25 38.00 C 0.00 0.00 0.00 0.55 -0.05 42 0 74 0
29SEP25 39.00 C 0.00 0.00 0.00 0.47 -0.05 42 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.40 -0.04 42 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 0.34 -0.04 42 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 0.29 -0.04 42 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.39 -0.34 41 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.93 -0.34 42 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 9.48 -0.33 42 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.03 -0.33 41 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.61 -0.32 41 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 8.19 -0.32 41 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.80 -0.30 41 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.41 -0.30 42 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 6.69 -0.28 41 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.02 -0.26 41 0 5 0
30DEC25 23.00 C 0.00 0.00 0.00 5.42 -0.25 41 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.87 -0.23 41 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 4.37 -0.23 41 0 225 0
30DEC25 26.00 C 0.00 0.00 0.00 3.93 -0.19 41 0 216 0
30DEC25 27.00 C 0.00 0.00 0.00 3.41 -0.19 40 0 166 0
30DEC25 28.00 C 0.00 0.00 0.00 3.15 -0.17 41 0 6 0
30DEC25 29.00 C 0.00 0.00 0.00 2.81 -0.17 41 0 51 0
30DEC25 30.00 C 2.55 2.55 2.55 2.51 -0.14 41 1 417 0
30DEC25 31.00 C 0.00 0.00 0.00 2.25 -0.14 41 0 0 0
30DEC25 32.00 C 2.04 2.04 2.04 1.99 -0.13 41 1 1 +1
30DEC25 33.00 C 0.00 0.00 0.00 1.79 -0.11 41 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 1.58 -0.12 41 0 1 0
30DEC25 35.00 C 0.00 0.00 0.00 1.41 -0.09 41 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 1.26 -0.09 41 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.83 -0.30 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.45 -0.30 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.08 -0.30 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.74 -0.28 41 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.09 -0.27 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.49 -0.25 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.93 -0.24 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.43 -0.22 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.95 -0.22 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.53 -0.05 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.01 -0.18 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 3.76 -0.16 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.43 -0.16 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.11 -0.16 41 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 2.84 -0.14 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.58 -0.14 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.33 -0.13 41 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 2.14 -0.10 41 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 1.94 -0.11 41 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.75 -0.09 41 0 0 0
TOTAL CALL 2,896 63,292 +1,627
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 0.01 0.01 0.01 0.01 0.00 73 8 101 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 64 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 0.00 44 0 1,627 0
28MAR25 22.00 P 0.00 0.00 0.00 0.04 0.00 45 0 1,297 0
28MAR25 23.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 501 0
28MAR25 24.00 P 0.00 0.00 0.00 0.22 +0.01 44 0 2,881 0
28MAR25 25.00 P 0.46 0.46 0.46 0.45 +0.04 44 6 822 +6
28MAR25 26.00 P 0.89 0.89 0.82 0.81 +0.07 44 35 1,114 0
28MAR25 27.00 P 1.10 1.10 1.08 1.32 +0.13 45 60 403 -30
28MAR25 28.00 P 1.80 1.80 1.80 1.97 +0.18 46 6 100 -6
28MAR25 29.00 P 0.00 0.00 0.00 2.74 +0.26 47 0 9 0
28MAR25 30.00 P 0.00 0.00 0.00 3.50 +0.25 43 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 4.41 +0.29 43 0 15 0
28MAR25 32.00 P 0.00 0.00 0.00 5.37 +0.32 44 0 10 0
28MAR25 33.00 P 0.00 0.00 0.00 6.35 +0.34 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 7.35 +0.35 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 8.35 +0.35 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 9.35 +0.35 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 10.35 +0.35 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 11.35 +0.35 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 12.35 +0.35 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 13.35 +0.35 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 14.35 +0.35 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 15.35 +0.35 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29APR25 19.00 P 0.00 0.00 0.00 0.02 0.00 41 0 160 0
29APR25 19.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 191 0
29APR25 20.00 P 0.00 0.00 0.00 0.05 0.00 42 0 408 0
29APR25 21.00 P 0.00 0.00 0.00 0.10 0.00 41 0 269 0
29APR25 22.00 P 0.00 0.00 0.00 0.20 0.00 41 0 4,743 0
29APR25 23.00 P 0.00 0.00 0.00 0.35 +0.01 41 0 2,770 0
29APR25 24.00 P 0.58 0.58 0.58 0.59 +0.03 42 16 416 +16
29APR25 25.00 P 0.91 0.91 0.91 0.90 +0.05 42 2 6,902 0
29APR25 26.00 P 0.00 0.00 0.00 1.33 +0.13 42 0 582 0
29APR25 27.00 P 0.00 0.00 0.00 1.85 +0.13 42 0 3 0
29APR25 28.00 P 0.00 0.00 0.00 2.46 +0.18 43 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 3.14 +0.23 43 0 2 0
29APR25 30.00 P 0.00 0.00 0.00 3.83 +0.19 41 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 4.65 +0.22 41 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 5.53 +0.26 41 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 6.44 +0.28 41 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 7.39 +0.31 41 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 8.36 +0.32 41 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 9.35 +0.34 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29MAY25 17.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29MAY25 18.00 P 0.06 0.06 0.06 0.03 0.00 40 14 14 0
29MAY25 18.50 P 0.00 0.00 0.00 0.05 0.00 41 0 15 0
29MAY25 19.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 35 0
29MAY25 19.50 P 0.00 0.00 0.00 0.09 0.00 40 0 60 0
29MAY25 20.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 330 0
29MAY25 21.00 P 0.00 0.00 0.00 0.22 +0.01 40 0 531 0
29MAY25 22.00 P 0.00 0.00 0.00 0.37 +0.03 40 0 420 0
29MAY25 23.00 P 0.00 0.00 0.00 0.58 +0.07 40 0 6,428 0
29MAY25 24.00 P 0.00 0.00 0.00 0.86 +0.09 40 0 634 0
29MAY25 25.00 P 1.05 1.05 1.05 1.22 +0.11 41 2 1,074 +2
29MAY25 26.00 P 0.00 0.00 0.00 1.66 +0.13 41 0 809 0
29MAY25 27.00 P 2.00 2.00 2.00 2.20 +0.17 41 30 213 +30
29MAY25 28.00 P 0.00 0.00 0.00 2.81 +0.20 42 0 60 0
29MAY25 29.00 P 0.00 0.00 0.00 3.48 +0.20 42 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 4.10 +0.20 40 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 4.88 +0.23 40 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 5.71 +0.25 40 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 6.58 +0.28 40 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 7.49 +0.30 40 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 8.42 +0.31 40 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 9.38 +0.32 40 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 35 0
27JUN25 15.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 97 0
27JUN25 16.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 175 0
27JUN25 17.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 137 0
27JUN25 17.50 P 0.00 0.00 0.00 0.11 +0.01 42 0 75 0
27JUN25 18.00 P 0.00 0.00 0.00 0.15 +0.02 42 0 136 0
27JUN25 18.50 P 0.00 0.00 0.00 0.20 +0.02 43 0 135 0
27JUN25 19.00 P 0.00 0.00 0.00 0.26 +0.03 43 0 3,683 0
27JUN25 19.50 P 0.00 0.00 0.00 0.33 +0.03 43 0 183 0
27JUN25 20.00 P 0.00 0.00 0.00 0.39 +0.03 42 0 466 0
27JUN25 21.00 P 0.00 0.00 0.00 0.59 +0.04 42 0 343 0
27JUN25 22.00 P 0.00 0.00 0.00 0.84 +0.06 42 0 536 0
27JUN25 23.00 P 0.00 0.00 0.00 1.17 +0.08 42 0 379 0
27JUN25 24.00 P 0.00 0.00 0.00 1.57 +0.12 42 0 276 0
27JUN25 25.00 P 0.00 0.00 0.00 2.06 +0.15 42 0 90 0
27JUN25 26.00 P 2.59 2.59 2.44 2.61 +0.17 43 101 170 +101
27JUN25 27.00 P 2.94 2.94 2.89 3.23 +0.22 43 76 724 +66
27JUN25 28.00 P 0.00 0.00 0.00 3.89 +0.24 44 0 15 0
27JUN25 29.00 P 0.00 0.00 0.00 4.59 +0.27 43 0 15 0
27JUN25 30.00 P 0.00 0.00 0.00 5.30 +0.25 42 0 12 0
27JUN25 31.00 P 0.00 0.00 0.00 6.09 +0.27 43 0 30 0
27JUN25 32.00 P 0.00 0.00 0.00 6.92 +0.28 43 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 7.78 +0.29 43 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 8.66 +0.30 43 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 9.56 +0.31 42 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 10.49 +0.33 43 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 11.42 +0.32 43 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 12.37 +0.33 43 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 13.32 +0.33 42 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 14.29 +0.34 43 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 15.26 +0.35 43 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 16.23 +0.34 42 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 30 0
29SEP25 15.00 P 0.00 0.00 0.00 0.11 +0.01 42 0 32 0
29SEP25 15.50 P 0.00 0.00 0.00 0.14 +0.01 42 0 21 0
29SEP25 16.00 P 0.00 0.00 0.00 0.18 +0.02 42 0 29 0
29SEP25 16.50 P 0.00 0.00 0.00 0.23 +0.03 42 0 5 0
29SEP25 17.00 P 0.00 0.00 0.00 0.28 +0.02 42 0 67 0
29SEP25 17.50 P 0.00 0.00 0.00 0.34 +0.02 42 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.42 +0.03 42 0 74 0
29SEP25 18.50 P 0.00 0.00 0.00 0.50 +0.03 42 0 100 0
29SEP25 19.00 P 0.00 0.00 0.00 0.60 +0.04 42 0 319 0
29SEP25 19.50 P 0.00 0.00 0.00 0.71 +0.05 42 0 100 0
29SEP25 20.00 P 0.00 0.00 0.00 0.83 +0.06 42 0 520 0
29SEP25 21.00 P 0.00 0.00 0.00 1.10 +0.06 42 0 202 0
29SEP25 22.00 P 0.00 0.00 0.00 1.44 +0.08 42 0 26 0
29SEP25 23.00 P 0.00 0.00 0.00 1.83 +0.10 42 0 41 0
29SEP25 24.00 P 0.00 0.00 0.00 2.26 +0.12 42 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 2.75 +0.12 42 0 60 0
29SEP25 26.00 P 0.00 0.00 0.00 3.30 +0.16 42 0 124 0
29SEP25 27.00 P 0.00 0.00 0.00 3.97 +0.16 43 0 12 0
29SEP25 28.00 P 0.00 0.00 0.00 4.52 +0.18 42 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 5.19 +0.20 42 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 5.91 +0.21 42 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 6.66 +0.24 42 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 7.44 +0.24 42 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 8.24 +0.25 42 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 9.08 +0.26 42 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 9.93 +0.27 42 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 10.82 +0.29 42 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 11.70 +0.29 42 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 12.62 +0.31 42 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 13.54 +0.31 42 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 14.47 +0.32 42 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 15.41 +0.32 42 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 16.36 +0.33 42 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.41 +0.03 41 0 118 0
30DEC25 17.00 P 0.00 0.00 0.00 0.49 +0.03 41 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.58 +0.05 42 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.68 +0.05 41 0 1 0
30DEC25 18.50 P 0.00 0.00 0.00 0.78 +0.04 41 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.91 +0.07 41 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 1.04 +0.06 41 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 1.18 +0.07 41 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 1.51 +0.09 41 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 1.92 +0.16 42 0 0 0
30DEC25 23.00 P 2.20 2.20 2.16 2.35 +0.11 42 60 60 +30
30DEC25 24.00 P 0.00 0.00 0.00 2.74 +0.13 41 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 3.24 +0.14 41 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 3.79 +0.16 41 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.50 +0.18 43 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.00 +0.19 41 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.66 +0.20 41 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 6.35 +0.22 41 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 7.08 +0.22 41 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.83 +0.24 41 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.62 +0.25 41 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.42 +0.25 41 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 10.25 +0.27 41 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 11.10 +0.27 41 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.05 +0.07 41 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 1.18 +0.06 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.32 +0.06 41 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.49 +0.09 41 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.83 +0.08 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.23 +0.11 41 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.65 +0.11 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.13 +0.13 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.64 +0.14 41 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.19 +0.16 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.92 +0.18 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.39 +0.19 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.05 +0.20 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.72 +0.01 41 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 7.44 +0.22 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.18 +0.23 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.94 +0.25 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.73 +0.25 41 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.54 +0.26 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.36 +0.27 41 0 0 0
TOTAL PUT 416 51,452 +215
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 0.00 85 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 5.05 0.00 78 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 4.80 0.00 71 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 4.55 0.00 64 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 4.30 0.00 55 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 4.05 0.00 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 3.80 0.00 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 3.55 0.00 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.30 0.00 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.05 0.00 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 2.80 0.00 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 2.30 -0.01 0 0 1 0
28MAR25 11.00 C 0.00 0.00 0.00 1.80 0.00 0 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 1.30 -0.02 0 0 6 0
28MAR25 12.00 C 0.00 0.00 0.00 0.83 -0.01 19 0 53 0
28MAR25 12.50 C 0.42 0.42 0.42 0.43 -0.03 20 30 199 +30
28MAR25 13.00 C 0.16 0.20 0.16 0.18 -0.02 21 8 505 0
28MAR25 13.50 C 0.09 0.09 0.09 0.06 -0.01 22 12 255 0
28MAR25 14.00 C 0.00 0.00 0.00 0.02 0.00 23 0 214 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 279 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 33 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 44 0 120 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 43 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 54 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 244 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 98 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 56 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 6 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 4.83 0.00 49 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 4.58 0.00 43 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 4.33 0.00 36 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.08 0.00 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 3.83 0.00 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 3.58 0.00 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 3.34 0.00 34 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.09 0.00 30 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 2.84 0.00 25 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 2.34 0.00 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 1.35 -0.01 13 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 0.94 0.00 19 0 15 0
29APR25 12.50 C 0.00 0.00 0.00 0.60 -0.01 20 0 252 0
29APR25 13.00 C 0.00 0.00 0.00 0.35 0.00 21 0 21 0
29APR25 13.50 C 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
29APR25 14.00 C 0.13 0.13 0.13 0.10 0.00 22 3 10 +3
29APR25 14.50 C 0.00 0.00 0.00 0.04 0.00 22 0 222 0
29APR25 15.00 C 0.00 0.00 0.00 0.02 0.00 23 0 82 0
29APR25 15.50 C 0.00 0.00 0.00 0.01 0.00 24 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 42 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 4.60 -0.01 0 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 4.36 0.00 34 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 4.11 0.00 27 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 3.86 0.00 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 3.61 -0.01 0 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.37 0.00 26 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.12 0.00 22 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 2.87 -0.01 0 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 2.39 0.00 22 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 1.43 -0.01 18 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 1.05 0.00 20 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.72 -0.01 20 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.47 -0.01 21 0 6 0
29MAY25 13.50 C 0.00 0.00 0.00 0.29 -0.02 21 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 6 0
29MAY25 15.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 0.02 0.00 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 29 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 0.00 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 5.12 -0.01 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 4.88 0.00 32 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 4.63 0.00 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 4.38 -0.01 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.14 0.00 27 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 3.89 0.00 0 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 3.64 -0.01 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 3.40 0.00 23 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.16 0.00 24 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 2.91 -0.01 21 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 2.44 0.00 23 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 1.93 -0.01 16 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 1.52 -0.01 20 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 1.16 0.00 21 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.85 -0.01 21 0 2 0
27JUN25 13.00 C 0.00 0.00 0.00 0.60 -0.01 22 0 96 0
27JUN25 13.50 C 0.00 0.00 0.00 0.42 0.00 22 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.28 -0.01 23 0 10 0
27JUN25 14.50 C 0.00 0.00 0.00 0.18 0.00 23 0 62 0
27JUN25 15.00 C 0.00 0.00 0.00 0.11 0.00 23 0 143 0
27JUN25 15.50 C 0.00 0.00 0.00 0.07 0.00 23 0 31 0
27JUN25 16.00 C 0.00 0.00 0.00 0.04 0.00 23 0 455 0
27JUN25 16.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 90 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 32 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 0.00 27 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 5.20 0.00 0 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 4.96 0.00 22 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 4.72 0.00 25 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 4.47 0.00 0 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.23 0.00 21 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 3.99 0.00 22 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 3.75 0.00 22 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 3.52 0.00 23 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 3.28 0.00 22 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 3.06 +0.01 23 0 1 0
29SEP25 10.50 C 0.00 0.00 0.00 2.61 0.00 22 0 1 0
29SEP25 11.00 C 0.00 0.00 0.00 2.13 0.00 19 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 1.76 0.00 21 0 6 0
29SEP25 12.00 C 0.00 0.00 0.00 1.43 0.00 21 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.14 +0.01 22 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.89 0.00 22 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.69 +0.01 22 0 12 0
29SEP25 14.00 C 0.00 0.00 0.00 0.53 +0.01 23 0 61 0
29SEP25 14.50 C 0.00 0.00 0.00 0.41 +0.01 23 0 90 0
29SEP25 15.00 C 0.00 0.00 0.00 0.30 +0.01 23 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.22 +0.01 23 0 51 0
29SEP25 16.00 C 0.00 0.00 0.00 0.15 0.00 23 0 631 0
29SEP25 16.50 C 0.00 0.00 0.00 0.11 0.00 23 0 31 0
29SEP25 17.00 C 0.00 0.00 0.00 0.08 0.00 23 0 220 0
29SEP25 17.50 C 0.00 0.00 0.00 0.05 0.00 23 0 220 0
29SEP25 18.00 C 0.00 0.00 0.00 0.04 0.00 23 0 5 0
29SEP25 18.50 C 0.00 0.00 0.00 0.03 0.00 24 0 30 0
29SEP25 19.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 31 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.03 0.00 22 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.79 0.00 22 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.56 0.00 25 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.32 0.00 24 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.09 0.00 24 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.86 0.00 24 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.63 0.00 24 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.41 0.00 24 0 0 0
30DEC25 10.00 C 2.97 2.97 2.97 3.19 0.00 24 7 27 -7
30DEC25 10.50 C 0.00 0.00 0.00 2.77 0.00 24 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.31 0.00 21 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 1.96 0.00 22 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.64 -0.01 22 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.36 -0.01 23 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.12 -0.01 23 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.91 -0.01 23 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 0.73 -0.01 23 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.58 -0.01 23 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 0.48 +0.01 24 0 4 0
30DEC25 15.50 C 0.00 0.00 0.00 0.38 0.00 24 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.29 -0.01 24 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.23 0.00 24 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 10 0
30DEC25 17.50 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.10 0.00 24 0 43 0
30DEC25 18.50 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.05 -0.01 23 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 0.00 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.56 -0.01 24 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.33 0.00 24 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.10 -0.01 24 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.88 0.00 25 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.66 0.00 24 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.44 0.00 24 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.23 0.00 24 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.83 0.00 24 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.39 +0.01 22 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.06 +0.01 23 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.76 +0.01 23 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.49 +0.01 23 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.26 +0.01 24 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.06 +0.01 24 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.88 +0.01 24 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.72 0.00 24 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.60 +0.01 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.49 0.00 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.42 +0.01 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.35 +0.01 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
TOTAL CALL 60 6,867 +26
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 71 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 279 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 510 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 960 0
28MAR25 11.00 P 0.01 0.01 0.01 0.01 0.00 33 15 338 +15
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 99 0
28MAR25 12.00 P 0.04 0.04 0.03 0.03 -0.01 21 17 283 -2
28MAR25 12.50 P 0.15 0.15 0.11 0.13 -0.02 21 69 460 +10
28MAR25 13.00 P 0.00 0.00 0.00 0.39 0.00 22 0 131 0
28MAR25 13.50 P 0.00 0.00 0.00 0.77 -0.02 23 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 1.25 0.00 30 0 4 0
28MAR25 14.50 P 0.00 0.00 0.00 1.72 0.00 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 2.22 0.00 0 0 100 0
28MAR25 15.50 P 0.00 0.00 0.00 2.72 0.00 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 3.22 0.00 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.72 0.00 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 4.22 0.00 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.72 0.00 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 5.22 0.00 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.72 0.00 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 6.22 0.00 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 6.72 0.00 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 7.22 0.00 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 8.22 0.00 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 9.22 0.00 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 10.22 0.00 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 11.22 0.00 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 0.00 53 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 32 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 0.00 0.00 0.00 0.02 0.00 24 0 332 0
29APR25 11.50 P 0.05 0.05 0.05 0.04 0.00 21 15 75 0
29APR25 12.00 P 0.10 0.11 0.10 0.12 0.00 21 32 273 0
29APR25 12.50 P 0.00 0.00 0.00 0.27 0.00 21 0 236 0
29APR25 13.00 P 0.00 0.00 0.00 0.53 0.00 22 0 250 0
29APR25 13.50 P 0.00 0.00 0.00 0.88 0.00 24 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 1.30 0.00 25 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 1.72 0.00 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.72 0.00 0 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 3.22 0.00 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 3.72 0.00 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 4.22 0.00 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.72 0.00 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 5.22 0.00 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 5.72 0.00 0 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 6.22 0.00 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 40 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 35 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 0.00 0.00 0.00 0.01 -0.01 21 0 20 0
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 0.09 -0.01 22 0 56 0
29MAY25 12.00 P 0.00 0.00 0.00 0.19 -0.01 21 0 3 0
29MAY25 12.50 P 0.00 0.00 0.00 0.36 -0.01 22 0 35 0
29MAY25 13.00 P 0.00 0.00 0.00 0.62 -0.01 22 0 31 0
29MAY25 13.50 P 0.00 0.00 0.00 0.95 -0.01 23 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 1.34 -0.01 24 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 1.74 -0.01 21 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 2.72 0.00 0 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.22 0.00 0 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.72 0.00 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 4.22 0.00 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.72 0.00 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 5.22 0.00 0 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 5.72 0.00 0 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 6.22 0.00 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 39 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 0.00 23 0 75 0
27JUN25 11.50 P 0.00 0.00 0.00 0.15 -0.01 23 0 5 0
27JUN25 12.00 P 0.00 0.00 0.00 0.27 -0.01 22 0 3 0
27JUN25 12.50 P 0.00 0.00 0.00 0.46 -0.01 23 0 468 0
27JUN25 13.00 P 0.00 0.00 0.00 0.72 0.00 23 0 91 0
27JUN25 13.50 P 0.00 0.00 0.00 1.03 -0.01 23 0 120 0
27JUN25 14.00 P 0.00 0.00 0.00 1.41 0.00 24 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 1.78 0.00 22 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 2.23 -0.01 22 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.72 0.00 0 0 91 0
27JUN25 16.00 P 0.00 0.00 0.00 3.22 0.00 0 0 90 0
27JUN25 16.50 P 0.00 0.00 0.00 3.72 0.00 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.22 0.00 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.72 0.00 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 5.22 0.00 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.72 0.00 0 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 6.22 0.00 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.72 0.00 0 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 7.22 0.00 0 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 8.22 0.00 0 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 9.22 0.00 0 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 10.22 0.00 0 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 11.22 0.00 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 23 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 0.00 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 0.11 +0.01 23 0 7 0
29SEP25 11.00 P 0.00 0.00 0.00 0.18 0.00 23 0 6 0
29SEP25 11.50 P 0.00 0.00 0.00 0.29 0.00 23 0 102 0
29SEP25 12.00 P 0.00 0.00 0.00 0.45 0.00 23 0 228 0
29SEP25 12.50 P 0.00 0.00 0.00 0.66 +0.01 23 0 1 0
29SEP25 13.00 P 0.00 0.00 0.00 0.91 +0.01 23 0 2 0
29SEP25 13.50 P 0.00 0.00 0.00 1.21 +0.01 24 0 93 0
29SEP25 14.00 P 0.00 0.00 0.00 1.55 0.00 24 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 1.89 +0.01 23 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.30 0.00 23 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 2.75 +0.01 23 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.22 0.00 0 0 3 0
29SEP25 16.50 P 0.00 0.00 0.00 3.72 0.00 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.22 0.00 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.72 0.00 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.22 0.00 0 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.72 0.00 0 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.22 0.00 0 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.72 0.00 0 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 7.22 0.00 0 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 8.22 0.00 0 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 9.22 0.00 0 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 10.22 0.00 0 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 11.22 0.00 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 0.01 -0.01 22 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 303 0
30DEC25 8.75 P 0.00 0.00 0.00 0.04 0.00 24 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.09 0.00 24 0 17 0
30DEC25 9.75 P 0.00 0.00 0.00 0.12 0.00 24 0 8 0
30DEC25 10.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 20 0
30DEC25 10.50 P 0.00 0.00 0.00 0.24 -0.01 24 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.36 -0.01 24 0 2 0
30DEC25 11.50 P 0.00 0.00 0.00 0.51 -0.01 24 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.70 -0.01 24 0 1 0
30DEC25 12.50 P 0.98 0.98 0.98 0.93 -0.01 24 2 2 +2
30DEC25 13.00 P 0.00 0.00 0.00 1.19 -0.01 24 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 1.49 -0.01 25 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.82 -0.01 25 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 2.12 -0.01 24 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.49 -0.01 24 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.89 0.00 24 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.31 -0.01 24 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.76 0.00 24 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.23 0.00 24 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.72 0.00 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.22 0.00 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.72 0.00 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.22 0.00 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.72 0.00 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 0.00 24 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.15 0.00 24 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.23 0.00 24 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.34 0.00 24 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.48 +0.01 25 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.65 +0.01 25 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.85 +0.01 25 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.08 +0.01 25 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.35 +0.01 25 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.65 +0.01 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.98 +0.02 26 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.25 +0.01 24 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.62 +0.01 24 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.00 +0.01 24 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.41 +0.02 24 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.83 +0.01 24 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.27 +0.01 24 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.73 0.00 24 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.22 0.00 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.72 0.00 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.22 0.00 0 0 0 0
TOTAL PUT 150 7,917 +25
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$ 30.70
28MAR25 19.50 C 0.00 0.00 0.00 11.24 +0.24 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 10.75 +0.25 66 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 9.75 +0.25 54 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 8.75 +0.25 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 7.75 +0.24 0 0 60 0
28MAR25 24.00 C 0.00 0.00 0.00 6.76 +0.25 40 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 5.76 +0.25 32 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 4.77 +0.25 31 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 3.76 +0.23 0 0 30 0
28MAR25 28.00 C 0.00 0.00 0.00 2.84 +0.29 28 0 268 0
28MAR25 29.00 C 0.00 0.00 0.00 1.96 +0.21 27 0 330 0
28MAR25 30.00 C 1.39 1.42 1.31 1.28 +0.15 28 32 1,263 +28
28MAR25 31.00 C 0.87 1.04 0.80 0.80 +0.16 30 147 2,232 +99
28MAR25 32.00 C 0.42 0.69 0.42 0.43 +0.09 30 210 2,061 +116
28MAR25 33.00 C 0.27 0.39 0.24 0.21 +0.05 30 269 902 +150
28MAR25 34.00 C 0.20 0.20 0.20 0.10 +0.03 31 84 641 +2
28MAR25 35.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 686 0
28MAR25 36.00 C 0.07 0.07 0.07 0.02 +0.01 32 150 323 +25
28MAR25 37.00 C 0.05 0.06 0.05 0.01 0.00 33 660 1,589 -60
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 713 0
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 74 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 11.31 +0.24 0 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 10.82 +0.25 41 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 9.82 +0.25 0 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 8.83 +0.25 31 0 40 0
29APR25 23.00 C 0.00 0.00 0.00 7.84 +0.25 31 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 6.85 +0.24 28 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 5.88 +0.24 29 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 4.94 +0.24 29 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 3.99 +0.24 27 0 30 0
29APR25 28.00 C 0.00 0.00 0.00 3.14 +0.21 27 0 0 0
29APR25 29.00 C 2.20 2.31 2.20 2.39 +0.19 27 2 229 -2
29APR25 30.00 C 2.06 2.06 2.06 1.79 +0.16 28 2 752 0
29APR25 31.00 C 1.20 1.41 1.20 1.29 +0.13 28 38 603 +30
29APR25 32.00 C 0.85 1.05 0.85 0.92 +0.11 29 66 661 +61
29APR25 33.00 C 0.70 0.88 0.66 0.62 +0.09 29 134 880 +1
29APR25 34.00 C 0.00 0.00 0.00 0.40 +0.07 29 0 968 0
29APR25 35.00 C 0.00 0.00 0.00 0.25 +0.05 29 0 157 0
29APR25 36.00 C 0.00 0.00 0.00 0.15 +0.03 29 0 170 0
29APR25 37.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 63 0
29APR25 38.00 C 0.16 0.16 0.16 0.05 +0.01 29 30 65 -30
29APR25 39.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 3 0
29APR25 40.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
29APR25 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 11.38 +0.25 34 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 10.88 +0.25 0 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 9.89 +0.24 0 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 8.91 +0.25 30 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 7.93 +0.25 29 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 6.96 +0.24 28 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 6.02 +0.24 28 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 5.12 +0.23 28 0 1 0
29MAY25 27.00 C 0.00 0.00 0.00 4.25 +0.27 28 0 30 0
29MAY25 28.00 C 0.00 0.00 0.00 3.44 +0.23 27 0 173 0
29MAY25 29.00 C 0.00 0.00 0.00 2.72 +0.18 27 0 60 0
29MAY25 30.00 C 0.00 0.00 0.00 2.14 +0.17 27 0 254 0
29MAY25 31.00 C 1.85 1.85 1.85 1.65 +0.14 28 20 1,874 +20
29MAY25 32.00 C 0.00 0.00 0.00 1.26 +0.10 28 0 360 0
29MAY25 33.00 C 0.00 0.00 0.00 0.94 +0.10 29 0 345 0
29MAY25 34.00 C 0.89 0.94 0.89 0.67 +0.08 29 80 191 +80
29MAY25 35.00 C 0.00 0.00 0.00 0.47 +0.06 29 0 30 0
29MAY25 36.00 C 0.00 0.00 0.00 0.32 +0.04 28 2 78 +2
29MAY25 37.00 C 0.34 0.34 0.34 0.22 +0.04 29 24 101 -1
29MAY25 38.00 C 0.31 0.31 0.31 0.14 +0.02 28 30 90 -30
29MAY25 39.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 11.44 +0.25 34 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 10.94 +0.24 0 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 9.96 +0.25 30 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 8.98 +0.25 29 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 8.00 +0.24 28 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 7.04 +0.24 27 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 6.12 +0.25 28 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 5.22 +0.23 28 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 4.41 +0.20 29 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 3.66 +0.22 29 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 2.99 +0.17 29 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 2.40 +0.19 29 0 21 0
27JUN25 31.00 C 2.24 2.24 2.02 1.87 +0.17 29 31 151 +31
27JUN25 32.00 C 0.00 0.00 0.00 1.43 +0.14 29 0 53 0
27JUN25 33.00 C 1.35 1.35 1.35 1.07 +0.12 29 6 179 +6
27JUN25 34.00 C 0.00 0.00 0.00 0.79 +0.10 28 0 137 0
27JUN25 35.00 C 0.00 0.00 0.00 0.57 +0.07 28 0 211 0
27JUN25 36.00 C 0.00 0.00 0.00 0.41 +0.06 28 0 95 0
27JUN25 37.00 C 0.00 0.00 0.00 0.29 +0.05 28 0 103 0
27JUN25 38.00 C 0.00 0.00 0.00 0.20 +0.04 28 0 159 0
27JUN25 39.00 C 0.00 0.00 0.00 0.14 +0.04 28 0 30 0
27JUN25 40.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 44 0
27JUN25 41.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 16 0
27JUN25 42.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 1 0
27JUN25 43.00 C 0.00 0.00 0.00 0.02 0.00 27 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 29 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 32 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 11.44 +0.25 32 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 10.94 +0.24 0 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 9.96 +0.25 29 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 8.98 +0.25 28 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 8.01 +0.24 28 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 7.07 +0.24 28 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 6.16 +0.24 28 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 5.29 +0.23 28 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 4.48 +0.22 28 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 3.75 +0.21 28 0 468 0
29SEP25 29.00 C 0.00 0.00 0.00 3.10 +0.19 28 0 40 0
29SEP25 30.00 C 0.00 0.00 0.00 2.53 +0.10 28 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 2.10 +0.21 29 0 20 0
29SEP25 32.00 C 0.00 0.00 0.00 1.64 +0.14 28 0 67 0
29SEP25 33.00 C 0.00 0.00 0.00 1.30 +0.12 28 0 233 0
29SEP25 34.00 C 0.00 0.00 0.00 1.02 +0.09 28 0 198 0
29SEP25 35.00 C 0.00 0.00 0.00 0.83 +0.09 29 0 404 0
29SEP25 36.00 C 0.00 0.00 0.00 0.65 +0.09 29 0 152 0
29SEP25 37.00 C 0.66 0.66 0.66 0.50 +0.07 29 8 99 +8
29SEP25 38.00 C 0.60 0.60 0.60 0.38 +0.05 28 40 178 +40
29SEP25 39.00 C 0.00 0.00 0.00 0.29 +0.03 28 0 93 0
29SEP25 40.00 C 0.00 0.00 0.00 0.22 +0.03 28 0 128 0
29SEP25 41.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 81 0
29SEP25 42.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 3 0
29SEP25 44.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP25 46.00 C 0.20 0.20 0.20 0.04 0.00 28 50 51 +50
30DEC25 19.50 C 0.00 0.00 0.00 11.44 +0.25 32 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.94 +0.24 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.96 +0.25 28 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.99 +0.25 29 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 8.03 +0.25 28 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 7.10 +0.25 28 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 6.22 +0.24 28 0 10 0
30DEC25 26.00 C 0.00 0.00 0.00 5.39 +0.23 28 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 4.63 +0.22 28 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 3.96 +0.22 28 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 3.36 +0.20 28 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 2.83 +0.13 28 0 10 0
30DEC25 31.00 C 2.70 2.70 2.70 2.45 +0.24 29 2 6 0
30DEC25 32.00 C 0.00 0.00 0.00 2.00 +0.15 28 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.67 +0.13 28 0 3 0
30DEC25 34.00 C 0.00 0.00 0.00 1.40 +0.12 28 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 1.20 +0.10 28 0 13 0
30DEC25 36.00 C 0.00 0.00 0.00 0.98 +0.10 28 0 49 0
30DEC25 37.00 C 0.00 0.00 0.00 0.81 +0.08 28 0 30 0
30DEC25 38.00 C 0.00 0.00 0.00 0.68 +0.08 28 0 30 0
30DEC25 39.00 C 0.00 0.00 0.00 0.56 +0.06 28 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.46 +0.06 28 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 0.38 +0.04 28 0 5 0
30DEC25 42.00 C 0.00 0.00 0.00 0.32 +0.05 28 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 0.26 +0.04 28 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 0.21 +0.03 28 0 6 0
30MAR26 20.00 C 0.00 0.00 0.00 10.94 +0.24 27 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.96 +0.24 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.00 +0.24 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.06 +0.23 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.17 +0.23 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.33 +0.22 28 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 5.57 +0.22 28 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.87 +0.21 28 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.25 +0.20 28 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.70 +0.18 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.22 +0.18 28 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 2.81 +0.17 28 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 2.43 +0.15 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.12 +0.15 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.83 +0.13 28 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 1.59 +0.12 28 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 1.37 +0.11 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 1.19 +0.10 28 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 1.02 +0.09 28 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.88 +0.08 28 0 0 0
TOTAL CALL 2,117 23,806 +626
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 163 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 29 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 372 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 119 0
28MAR25 27.00 P 0.04 0.04 0.04 0.03 -0.01 30 5 817 -5
28MAR25 28.00 P 0.07 0.09 0.07 0.09 -0.02 29 43 1,267 -13
28MAR25 29.00 P 0.20 0.25 0.14 0.24 -0.04 29 193 1,247 -48
28MAR25 30.00 P 0.41 0.52 0.35 0.53 -0.07 29 55 3,092 -42
28MAR25 31.00 P 0.78 1.00 0.75 1.00 -0.14 29 45 3,744 +29
28MAR25 32.00 P 1.74 1.74 1.35 1.71 -0.16 32 44 1,189 +23
28MAR25 33.00 P 2.01 2.01 2.01 2.52 -0.21 33 1 1,067 -1
28MAR25 34.00 P 0.00 0.00 0.00 3.34 -0.23 29 0 275 0
28MAR25 35.00 P 4.35 4.35 4.35 4.30 -0.25 0 4 287 0
28MAR25 36.00 P 0.00 0.00 0.00 5.30 -0.25 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 6.30 -0.25 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 7.30 -0.25 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 8.30 -0.25 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 9.30 -0.25 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 10.30 -0.25 0 0 60 0
28MAR25 42.00 P 0.00 0.00 0.00 11.30 -0.25 0 0 60 0
28MAR25 43.00 P 0.00 0.00 0.00 12.30 -0.25 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 13.30 -0.25 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 14.30 -0.25 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 15.30 -0.25 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 16.30 -0.25 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 17.30 -0.25 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 18.30 -0.25 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29APR25 24.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 37 0
29APR25 25.00 P 0.00 0.00 0.00 0.04 0.00 30 0 255 0
29APR25 26.00 P 0.00 0.00 0.00 0.09 0.00 29 0 362 0
29APR25 27.00 P 0.16 0.16 0.16 0.18 -0.01 29 50 1,408 -50
29APR25 28.00 P 0.32 0.32 0.31 0.33 -0.04 28 500 474 -450
29APR25 29.00 P 0.00 0.00 0.00 0.58 -0.05 28 0 1,048 0
29APR25 30.00 P 0.83 0.83 0.83 0.96 -0.06 29 10 977 +10
29APR25 31.00 P 0.00 0.00 0.00 1.47 -0.09 29 0 398 0
29APR25 32.00 P 1.88 1.88 1.88 2.09 -0.15 30 20 108 0
29APR25 33.00 P 2.42 2.42 2.42 2.82 -0.17 31 1 810 0
29APR25 34.00 P 0.00 0.00 0.00 3.54 -0.19 29 0 1,202 0
29APR25 35.00 P 0.00 0.00 0.00 4.41 -0.22 29 0 100 0
29APR25 36.00 P 0.00 0.00 0.00 5.34 -0.23 29 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 6.30 -0.25 0 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 7.30 -0.25 0 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 8.30 -0.25 0 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 9.30 -0.25 0 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 10.30 -0.25 0 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 11.30 -0.25 0 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 12.30 -0.25 0 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.01 0.00 33 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 29 0 141 0
29MAY25 25.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 380 0
29MAY25 26.00 P 0.00 0.00 0.00 0.18 -0.02 28 0 502 0
29MAY25 27.00 P 0.00 0.00 0.00 0.32 -0.03 28 0 747 0
29MAY25 28.00 P 0.38 0.42 0.38 0.52 -0.05 28 12 1,805 +4
29MAY25 29.00 P 0.00 0.00 0.00 0.81 -0.06 28 0 1,154 0
29MAY25 30.00 P 1.09 1.09 1.09 1.21 -0.09 28 30 241 -30
29MAY25 31.00 P 0.00 0.00 0.00 1.73 -0.11 28 0 174 0
29MAY25 32.00 P 0.00 0.00 0.00 2.34 -0.15 29 0 2 0
29MAY25 33.00 P 0.00 0.00 0.00 3.05 -0.15 30 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 3.72 -0.17 28 0 2 0
29MAY25 35.00 P 0.00 0.00 0.00 4.54 -0.20 28 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 5.42 -0.21 28 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 6.34 -0.23 28 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 7.31 -0.24 29 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 8.30 -0.25 0 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 9.30 -0.25 0 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 10.30 -0.25 0 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
27JUN25 22.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 23 0
27JUN25 23.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 131 0
27JUN25 24.00 P 0.00 0.00 0.00 0.25 -0.01 28 0 68 0
27JUN25 25.00 P 0.00 0.00 0.00 0.42 -0.03 28 0 228 0
27JUN25 26.00 P 0.00 0.00 0.00 0.66 -0.04 28 0 231 0
27JUN25 27.00 P 0.78 0.79 0.78 0.98 -0.06 27 5 190 0
27JUN25 28.00 P 0.00 0.00 0.00 1.39 -0.07 27 0 215 0
27JUN25 29.00 P 0.00 0.00 0.00 1.88 -0.08 27 0 159 0
27JUN25 30.00 P 0.00 0.00 0.00 2.45 -0.11 27 0 357 0
27JUN25 31.00 P 0.00 0.00 0.00 3.09 -0.14 26 0 148 0
27JUN25 32.00 P 0.00 0.00 0.00 3.81 -0.16 26 0 67 0
27JUN25 33.00 P 0.00 0.00 0.00 4.58 -0.17 25 0 101 0
27JUN25 34.00 P 0.00 0.00 0.00 5.56 -0.19 28 0 64 0
27JUN25 35.00 P 0.00 0.00 0.00 6.44 -0.20 28 0 1 0
27JUN25 36.00 P 0.00 0.00 0.00 7.35 -0.22 28 0 30 0
27JUN25 37.00 P 0.00 0.00 0.00 8.29 -0.22 28 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 9.23 -0.23 28 0 2 0
27JUN25 39.00 P 0.00 0.00 0.00 10.20 -0.23 28 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 11.17 -0.23 28 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 12.14 -0.24 28 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 13.12 -0.24 28 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 14.10 -0.25 26 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 15.09 -0.24 29 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 16.07 -0.25 0 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 17.06 -0.24 27 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 18.05 -0.24 30 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 19.04 -0.24 33 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 20.02 -0.25 0 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.07 0.00 29 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 0.15 -0.01 28 0 14 0
29SEP25 22.00 P 0.00 0.00 0.00 0.25 -0.02 28 0 4 0
29SEP25 23.00 P 0.00 0.00 0.00 0.40 -0.02 28 0 268 0
29SEP25 24.00 P 0.00 0.00 0.00 0.57 -0.05 28 0 34 0
29SEP25 25.00 P 0.73 0.73 0.72 0.81 -0.07 28 80 189 +80
29SEP25 26.00 P 0.00 0.00 0.00 1.11 -0.05 28 0 22 0
29SEP25 27.00 P 0.00 0.00 0.00 1.53 -0.06 28 0 171 0
29SEP25 28.00 P 0.00 0.00 0.00 1.98 -0.07 28 0 240 0
29SEP25 29.00 P 0.00 0.00 0.00 2.50 -0.09 28 0 201 0
29SEP25 30.00 P 0.00 0.00 0.00 3.07 -0.02 28 0 146 0
29SEP25 31.00 P 0.00 0.00 0.00 3.59 -0.24 27 0 97 0
29SEP25 32.00 P 0.00 0.00 0.00 4.40 -0.14 28 0 169 0
29SEP25 33.00 P 0.00 0.00 0.00 5.14 -0.16 28 0 63 0
29SEP25 34.00 P 0.00 0.00 0.00 5.93 -0.17 28 0 351 0
29SEP25 35.00 P 0.00 0.00 0.00 6.75 -0.18 28 0 305 0
29SEP25 36.00 P 0.00 0.00 0.00 7.61 -0.19 28 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 8.49 -0.21 28 0 2 0
29SEP25 38.00 P 0.00 0.00 0.00 9.40 -0.21 28 0 1 0
29SEP25 39.00 P 0.00 0.00 0.00 10.33 -0.22 28 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 11.26 -0.23 28 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 12.22 -0.23 28 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 13.18 -0.23 29 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 14.14 -0.24 28 0 100 0
29SEP25 44.00 P 0.00 0.00 0.00 15.12 -0.24 29 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 16.09 -0.24 28 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 17.07 -0.24 28 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.14 0.00 28 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 0.18 0.00 28 0 4 0
30DEC25 21.00 P 0.00 0.00 0.00 0.28 -0.01 28 0 8 0
30DEC25 22.00 P 0.00 0.00 0.00 0.42 -0.01 28 0 25 0
30DEC25 23.00 P 0.00 0.00 0.00 0.60 -0.01 28 0 36 0
30DEC25 24.00 P 0.00 0.00 0.00 0.81 -0.04 27 0 57 0
30DEC25 25.00 P 0.00 0.00 0.00 1.12 -0.03 28 0 22 0
30DEC25 26.00 P 0.00 0.00 0.00 1.42 -0.04 27 0 138 0
30DEC25 27.00 P 0.00 0.00 0.00 1.80 -0.11 27 0 16 0
30DEC25 28.00 P 0.00 0.00 0.00 2.32 -0.05 28 0 10 0
30DEC25 29.00 P 0.00 0.00 0.00 2.83 -0.08 28 0 94 0
30DEC25 30.00 P 0.00 0.00 0.00 3.40 -0.04 28 0 1,150 0
30DEC25 31.00 P 0.00 0.00 0.00 3.95 -0.17 27 0 64 0
30DEC25 32.00 P 0.00 0.00 0.00 4.70 -0.11 28 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 5.41 -0.13 28 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 6.17 -0.15 28 0 70 0
30DEC25 35.00 P 0.00 0.00 0.00 6.96 -0.17 28 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.79 -0.17 28 0 3 0
30DEC25 37.00 P 0.00 0.00 0.00 8.65 -0.19 28 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.53 -0.19 28 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.43 -0.21 28 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.35 -0.21 28 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.29 -0.22 28 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.23 -0.23 28 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 14.19 -0.23 28 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 15.15 -0.23 28 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.29 0.00 28 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.42 0.00 28 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.59 -0.01 28 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.81 -0.01 28 0 2 0
30MAR26 24.00 P 0.00 0.00 0.00 1.03 -0.02 27 0 1 0
30MAR26 25.00 P 0.00 0.00 0.00 1.37 -0.02 28 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.74 -0.03 28 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 2.14 -0.05 28 0 2 0
30MAR26 28.00 P 0.00 0.00 0.00 2.61 -0.05 28 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.13 -0.06 28 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.68 -0.08 28 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.30 -0.09 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.95 -0.11 28 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.66 -0.11 28 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.39 -0.13 28 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.17 -0.14 28 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.97 -0.16 28 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.81 -0.16 28 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.66 -0.18 28 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.55 -0.18 28 0 0 0
TOTAL PUT 1,098 32,321 -493
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$ 4.85
28MAR25 3.40 C 0.00 0.00 0.00 1.46 -0.01 64 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.36 -0.01 58 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.26 -0.01 53 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.16 -0.01 48 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.06 -0.01 42 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 0.96 -0.01 37 0 50 0
28MAR25 4.00 C 0.00 0.00 0.00 0.86 -0.01 33 0 5 0
28MAR25 4.10 C 0.00 0.00 0.00 0.77 -0.01 43 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.67 -0.01 38 0 32 0
28MAR25 4.30 C 0.00 0.00 0.00 0.58 -0.01 39 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 0.51 +0.01 45 0 571 0
28MAR25 4.50 C 0.00 0.00 0.00 0.41 -0.01 38 0 323 0
28MAR25 4.60 C 0.00 0.00 0.00 0.34 -0.01 40 0 439 0
28MAR25 4.70 C 0.00 0.00 0.00 0.27 -0.01 39 0 837 0
28MAR25 4.80 C 0.29 0.30 0.29 0.21 -0.01 38 500 1,010 -274
28MAR25 4.90 C 0.17 0.17 0.17 0.17 0.00 40 152 1,621 0
28MAR25 5.00 C 0.19 0.20 0.15 0.13 0.00 40 92 1,880 -18
28MAR25 5.25 C 0.09 0.09 0.08 0.06 0.00 40 601 1,426 +418
28MAR25 5.50 C 0.00 0.00 0.00 0.03 0.00 42 0 2,027 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 1,952 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,083 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 1,186 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,005 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 874 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 632 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 531 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 689 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 168 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 99 0 517 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 104 0 3 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 109 0 627 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 114 0 89 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 118 0 9 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 122 0 195 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 126 0 5 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 134 0 139 0
29APR25 3.40 C 0.00 0.00 0.00 1.47 -0.01 32 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.18 -0.01 39 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.08 -0.01 36 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 0.98 -0.01 32 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 0.89 -0.01 34 0 50 0
29APR25 4.10 C 0.00 0.00 0.00 0.80 -0.01 34 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.72 0.00 36 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.65 +0.01 39 0 421 0
29APR25 4.40 C 0.00 0.00 0.00 0.57 +0.01 38 0 160 0
29APR25 4.50 C 0.00 0.00 0.00 0.48 -0.02 35 0 2 0
29APR25 4.60 C 0.00 0.00 0.00 0.41 -0.01 34 0 331 0
29APR25 4.70 C 0.00 0.00 0.00 0.36 0.00 36 0 591 0
29APR25 4.80 C 0.34 0.38 0.33 0.30 0.00 35 116 904 -66
29APR25 4.90 C 0.29 0.31 0.29 0.25 0.00 35 801 845 -413
29APR25 5.00 C 0.25 0.25 0.22 0.21 -0.01 35 50 947 -30
29APR25 5.25 C 0.18 0.18 0.16 0.13 0.00 36 500 1,582 +408
29APR25 5.50 C 0.11 0.11 0.11 0.08 0.00 37 30 663 +14
29APR25 5.75 C 0.07 0.07 0.07 0.04 0.00 35 200 415 -200
29APR25 6.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 867 0
29APR25 6.25 C 0.04 0.04 0.04 0.02 +0.01 40 30 120 +30
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 315 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 246 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 255 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29MAY25 3.60 C 0.00 0.00 0.00 1.29 -0.01 33 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.20 -0.01 36 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.11 -0.01 36 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.02 -0.01 36 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.93 -0.01 35 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 0.85 0.00 36 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.77 0.00 36 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.69 -0.01 35 0 30 0
29MAY25 4.40 C 0.00 0.00 0.00 0.62 0.00 36 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.54 0.00 34 0 200 0
29MAY25 4.60 C 0.00 0.00 0.00 0.48 0.00 34 0 684 0
29MAY25 4.70 C 0.00 0.00 0.00 0.42 0.00 34 0 585 0
29MAY25 4.80 C 0.43 0.44 0.43 0.37 0.00 35 59 90 +12
29MAY25 4.90 C 0.37 0.37 0.37 0.33 +0.01 36 800 706 -154
29MAY25 5.00 C 0.00 0.00 0.00 0.28 0.00 35 0 803 0
29MAY25 5.25 C 0.00 0.00 0.00 0.20 0.00 36 0 1,167 0
29MAY25 5.50 C 0.20 0.20 0.16 0.14 +0.01 37 10 704 0
29MAY25 5.75 C 0.00 0.00 0.00 0.09 0.00 36 0 701 0
29MAY25 6.00 C 0.00 0.00 0.00 0.06 0.00 37 0 427 0
29MAY25 6.25 C 0.00 0.00 0.00 0.04 0.00 37 0 240 0
29MAY25 6.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 90 0
29MAY25 6.75 C 0.00 0.00 0.00 0.02 +0.01 39 0 60 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
27JUN25 3.40 C 0.00 0.00 0.00 1.49 -0.01 38 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.40 0.00 40 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.30 -0.01 37 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.21 -0.01 37 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.12 -0.01 37 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.04 0.00 38 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.95 0.00 37 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 0.87 0.00 37 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.80 0.00 38 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.73 +0.01 38 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.66 +0.01 38 0 7 0
27JUN25 4.50 C 0.00 0.00 0.00 0.58 +0.01 36 0 10 0
27JUN25 4.60 C 0.00 0.00 0.00 0.52 +0.01 36 0 35 0
27JUN25 4.70 C 0.00 0.00 0.00 0.47 +0.01 36 0 564 0
27JUN25 4.80 C 0.47 0.47 0.47 0.42 +0.01 36 30 1,086 +30
27JUN25 4.90 C 0.42 0.42 0.42 0.37 +0.01 36 30 62 +10
27JUN25 5.00 C 0.36 0.36 0.33 0.33 +0.01 36 18 95 0
27JUN25 5.25 C 0.00 0.00 0.00 0.24 0.00 36 0 702 0
27JUN25 5.50 C 0.23 0.23 0.23 0.18 0.00 37 743 1,862 +743
27JUN25 5.75 C 0.00 0.00 0.00 0.13 +0.01 38 0 577 0
27JUN25 6.00 C 0.00 0.00 0.00 0.09 0.00 37 0 1,132 0
27JUN25 6.25 C 0.10 0.10 0.10 0.07 +0.01 39 6 174 0
27JUN25 6.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 3,155 0
27JUN25 6.75 C 0.00 0.00 0.00 0.03 0.00 38 0 485 0
27JUN25 7.00 C 0.06 0.06 0.06 0.02 0.00 38 30 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 41 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 50 0 30 0
27JUN25 9.00 C 0.00 0.00 0.00 0.01 0.00 52 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 0.00 0.00 0.00 0.01 0.00 57 0 5 0
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 1.52 -0.01 38 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.44 0.00 39 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.35 0.00 38 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.27 0.00 37 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.19 0.00 37 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.12 0.00 38 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.05 0.00 38 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 0.98 0.00 38 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.91 0.00 37 0 12 0
29SEP25 4.30 C 0.00 0.00 0.00 0.85 0.00 38 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.79 0.00 37 0 60 0
29SEP25 4.50 C 0.00 0.00 0.00 0.71 0.00 36 0 81 0
29SEP25 4.60 C 0.00 0.00 0.00 0.66 0.00 36 0 92 0
29SEP25 4.70 C 0.00 0.00 0.00 0.61 0.00 36 0 30 0
29SEP25 4.80 C 0.58 0.58 0.58 0.57 +0.01 37 12 112 +12
29SEP25 4.90 C 0.00 0.00 0.00 0.53 +0.01 37 0 20 0
29SEP25 5.00 C 0.00 0.00 0.00 0.49 +0.01 37 0 27 0
29SEP25 5.25 C 0.00 0.00 0.00 0.40 +0.01 37 0 286 0
29SEP25 5.50 C 0.00 0.00 0.00 0.32 +0.01 37 0 60 0
29SEP25 5.75 C 0.00 0.00 0.00 0.26 +0.01 37 0 153 0
29SEP25 6.00 C 0.00 0.00 0.00 0.21 0.00 38 0 30 0
29SEP25 6.25 C 0.00 0.00 0.00 0.17 +0.01 38 0 252 0
29SEP25 6.50 C 0.00 0.00 0.00 0.14 +0.01 38 0 8 0
29SEP25 6.75 C 0.00 0.00 0.00 0.11 +0.01 38 0 500 0
29SEP25 7.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 239 0
29SEP25 7.25 C 0.00 0.00 0.00 0.07 +0.01 39 0 20 0
29SEP25 7.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 158 0
29SEP25 7.75 C 0.00 0.00 0.00 0.04 0.00 38 0 205 0
29SEP25 8.00 C 0.00 0.00 0.00 0.03 0.00 38 0 83 0
29SEP25 8.25 C 0.00 0.00 0.00 0.02 0.00 37 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 39 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 0.00 37 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.50 0.00 37 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.42 0.00 36 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.35 0.00 37 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.28 0.00 37 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.20 0.00 36 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.14 0.00 37 0 4 0
30DEC25 4.10 C 0.00 0.00 0.00 1.08 +0.01 37 0 5 0
30DEC25 4.20 C 0.00 0.00 0.00 1.01 0.00 36 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.95 0.00 36 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.90 +0.01 37 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.82 +0.01 35 0 38 0
30DEC25 4.60 C 0.00 0.00 0.00 0.77 +0.01 35 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.72 +0.01 35 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 0.67 0.00 35 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.63 0.00 35 0 20 0
30DEC25 5.00 C 0.00 0.00 0.00 0.59 +0.01 35 0 2 0
30DEC25 5.25 C 0.00 0.00 0.00 0.50 +0.01 36 0 400 0
30DEC25 5.50 C 0.00 0.00 0.00 0.42 +0.01 36 0 0 0
30DEC25 5.75 C 0.34 0.34 0.34 0.35 +0.01 36 60 60 +60
30DEC25 6.00 C 0.00 0.00 0.00 0.30 +0.01 36 0 35 0
30DEC25 6.25 C 0.00 0.00 0.00 0.26 +0.02 37 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.21 +0.01 36 0 1 0
30DEC25 6.75 C 0.00 0.00 0.00 0.17 0.00 36 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 55 0
30DEC25 7.25 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.42 0.00 36 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.35 0.00 36 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.28 0.00 35 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.22 0.00 36 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.15 0.00 35 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.10 +0.01 36 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.04 0.00 36 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.98 0.00 35 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.90 0.00 34 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.85 0.00 34 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.81 +0.01 34 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 0.76 0.00 34 0 1 0
30MAR26 4.90 C 0.00 0.00 0.00 0.72 0.00 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.68 0.00 34 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.59 +0.01 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.51 +0.01 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.44 +0.01 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.37 0.00 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.32 0.00 35 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.28 0.00 35 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.24 0.00 35 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.20 0.00 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
TOTAL CALL 4,870 51,949 +582
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 120 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 200 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 91 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 1,202 0
28MAR25 4.00 P 0.01 0.01 0.01 0.01 0.00 48 5 138 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 0.02 +0.01 45 0 363 0
28MAR25 4.30 P 0.00 0.00 0.00 0.03 +0.01 44 0 1,437 0
28MAR25 4.40 P 0.00 0.00 0.00 0.04 0.00 42 0 1,585 0
28MAR25 4.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 1,400 0
28MAR25 4.60 P 0.06 0.08 0.06 0.08 0.00 40 603 1,525 -234
28MAR25 4.70 P 0.09 0.09 0.09 0.11 0.00 39 500 1,364 -200
28MAR25 4.80 P 0.12 0.12 0.12 0.16 +0.02 40 1 1,388 -1
28MAR25 4.90 P 0.16 0.16 0.16 0.21 +0.01 40 600 1,114 +495
28MAR25 5.00 P 0.00 0.00 0.00 0.27 0.00 40 0 751 0
28MAR25 5.25 P 0.00 0.00 0.00 0.46 +0.01 43 0 721 0
28MAR25 5.50 P 0.00 0.00 0.00 0.67 0.00 42 0 214 0
28MAR25 5.75 P 0.00 0.00 0.00 0.90 +0.01 0 0 1,435 0
28MAR25 6.00 P 0.00 0.00 0.00 1.15 +0.01 0 0 251 0
28MAR25 6.25 P 0.00 0.00 0.00 1.40 +0.01 0 0 278 0
28MAR25 6.50 P 0.00 0.00 0.00 1.65 +0.01 0 0 13 0
28MAR25 6.75 P 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.65 +0.01 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.90 +0.01 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.15 +0.01 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 3.40 +0.01 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 3.65 +0.01 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 3.90 +0.01 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 4.15 +0.01 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 4.40 +0.01 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 4.65 +0.01 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 4.90 +0.01 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 5.15 +0.01 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 0.01 0.01 0.01 0.01 0.00 40 30 310 -30
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 0.00 34 0 72 0
29APR25 4.00 P 0.00 0.00 0.00 0.02 0.00 36 0 246 0
29APR25 4.10 P 0.00 0.00 0.00 0.03 0.00 36 0 137 0
29APR25 4.20 P 0.00 0.00 0.00 0.05 +0.01 37 0 542 0
29APR25 4.30 P 0.05 0.05 0.05 0.06 0.00 35 300 1,053 +111
29APR25 4.40 P 0.07 0.09 0.07 0.09 +0.01 37 66 828 -32
29APR25 4.50 P 0.00 0.00 0.00 0.11 0.00 35 0 693 0
29APR25 4.60 P 0.00 0.00 0.00 0.15 +0.01 36 0 1,711 0
29APR25 4.70 P 0.15 0.15 0.15 0.18 0.00 35 300 1,268 -300
29APR25 4.80 P 0.00 0.00 0.00 0.23 +0.01 36 0 1,131 0
29APR25 4.90 P 0.23 0.23 0.23 0.28 +0.01 36 400 470 -270
29APR25 5.00 P 0.00 0.00 0.00 0.34 +0.01 36 0 1,447 0
29APR25 5.25 P 0.00 0.00 0.00 0.52 +0.02 38 0 503 0
29APR25 5.50 P 0.00 0.00 0.00 0.72 +0.01 39 0 10 0
29APR25 5.75 P 0.00 0.00 0.00 0.94 +0.01 41 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.40 +0.01 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 0.00 37 0 395 0
29MAY25 4.10 P 0.00 0.00 0.00 0.07 +0.01 37 0 125 0
29MAY25 4.20 P 0.07 0.07 0.07 0.09 +0.01 37 30 483 0
29MAY25 4.30 P 0.00 0.00 0.00 0.11 +0.01 37 0 345 0
29MAY25 4.40 P 0.00 0.00 0.00 0.14 +0.01 37 0 448 0
29MAY25 4.50 P 0.14 0.15 0.14 0.17 +0.01 37 800 385 -584
29MAY25 4.60 P 0.17 0.17 0.17 0.21 +0.02 37 211 1,533 +91
29MAY25 4.70 P 0.00 0.00 0.00 0.25 +0.02 37 0 2,527 0
29MAY25 4.80 P 0.00 0.00 0.00 0.30 +0.02 37 0 747 0
29MAY25 4.90 P 0.32 0.32 0.32 0.36 +0.02 38 2 5 0
29MAY25 5.00 P 0.00 0.00 0.00 0.41 +0.01 37 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.58 +0.02 38 0 100 0
29MAY25 5.50 P 0.00 0.00 0.00 0.77 +0.02 39 0 2 0
29MAY25 5.75 P 0.00 0.00 0.00 0.95 +0.01 36 0 11 0
29MAY25 6.00 P 0.00 0.00 0.00 1.17 +0.01 35 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.41 +0.01 37 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.02 +0.01 39 0 249 0
27JUN25 3.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 45 0
27JUN25 3.60 P 0.00 0.00 0.00 0.04 +0.01 40 0 866 0
27JUN25 3.70 P 0.00 0.00 0.00 0.05 +0.01 39 0 30 0
27JUN25 3.80 P 0.00 0.00 0.00 0.06 +0.01 38 0 838 0
27JUN25 3.90 P 0.00 0.00 0.00 0.07 0.00 37 0 411 0
27JUN25 4.00 P 0.08 0.08 0.08 0.10 +0.01 39 35 639 +21
27JUN25 4.10 P 0.10 0.10 0.10 0.12 +0.01 38 30 382 +30
27JUN25 4.20 P 0.00 0.00 0.00 0.14 +0.01 37 0 599 0
27JUN25 4.30 P 0.00 0.00 0.00 0.17 +0.01 37 0 481 0
27JUN25 4.40 P 0.18 0.18 0.18 0.21 +0.02 38 30 222 0
27JUN25 4.50 P 0.00 0.00 0.00 0.25 +0.02 38 0 876 0
27JUN25 4.60 P 0.00 0.00 0.00 0.29 +0.02 38 0 148 0
27JUN25 4.70 P 0.00 0.00 0.00 0.34 +0.02 38 0 443 0
27JUN25 4.80 P 0.35 0.38 0.35 0.39 +0.02 38 222 817 +222
27JUN25 4.90 P 0.00 0.00 0.00 0.45 +0.02 39 0 352 0
27JUN25 5.00 P 0.00 0.00 0.00 0.51 +0.02 39 0 78 0
27JUN25 5.25 P 0.00 0.00 0.00 0.68 +0.03 40 0 138 0
27JUN25 5.50 P 0.00 0.00 0.00 0.84 +0.02 38 0 210 0
27JUN25 5.75 P 0.00 0.00 0.00 1.04 +0.02 38 0 506 0
27JUN25 6.00 P 0.00 0.00 0.00 1.25 +0.02 38 0 377 0
27JUN25 6.25 P 0.00 0.00 0.00 1.47 +0.02 38 0 294 0
27JUN25 6.50 P 0.00 0.00 0.00 1.70 +0.02 38 0 542 0
27JUN25 6.75 P 0.00 0.00 0.00 1.93 +0.01 37 0 1,955 0
27JUN25 7.00 P 0.00 0.00 0.00 2.17 +0.01 37 0 10 0
27JUN25 7.25 P 0.00 0.00 0.00 2.41 +0.01 36 0 12 0
27JUN25 7.50 P 0.00 0.00 0.00 2.66 +0.02 40 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.90 +0.01 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.15 +0.01 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 3.40 +0.01 0 0 5 0
27JUN25 8.50 P 0.00 0.00 0.00 3.65 +0.01 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.90 +0.01 0 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 4.15 +0.01 0 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 4.40 +0.01 0 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 4.65 +0.01 0 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 4.90 +0.01 0 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 5.15 +0.01 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.06 +0.01 38 0 205 0
29SEP25 3.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 81 0
29SEP25 3.60 P 0.00 0.00 0.00 0.09 +0.01 38 0 538 0
29SEP25 3.70 P 0.00 0.00 0.00 0.11 +0.01 38 0 7 0
29SEP25 3.80 P 0.00 0.00 0.00 0.13 +0.01 38 0 25 0
29SEP25 3.90 P 0.00 0.00 0.00 0.16 +0.01 39 0 29 0
29SEP25 4.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 885 0
29SEP25 4.10 P 0.00 0.00 0.00 0.22 +0.02 39 0 56 0
29SEP25 4.20 P 0.00 0.00 0.00 0.25 +0.01 38 0 14 0
29SEP25 4.30 P 0.00 0.00 0.00 0.29 +0.02 39 0 179 0
29SEP25 4.40 P 0.00 0.00 0.00 0.33 +0.02 39 0 468 0
29SEP25 4.50 P 0.00 0.00 0.00 0.37 +0.02 38 0 172 0
29SEP25 4.60 P 0.00 0.00 0.00 0.42 +0.02 39 0 16 0
29SEP25 4.70 P 0.00 0.00 0.00 0.47 +0.02 39 0 34 0
29SEP25 4.80 P 0.00 0.00 0.00 0.52 +0.02 39 0 60 0
29SEP25 4.90 P 0.00 0.00 0.00 0.58 +0.02 39 0 100 0
29SEP25 5.00 P 0.00 0.00 0.00 0.64 +0.02 39 0 87 0
29SEP25 5.25 P 0.00 0.00 0.00 0.80 +0.02 39 0 18 0
29SEP25 5.50 P 0.00 0.00 0.00 0.95 +0.02 38 0 101 0
29SEP25 5.75 P 0.00 0.00 0.00 1.13 +0.02 37 0 5 0
29SEP25 6.00 P 0.00 0.00 0.00 1.33 +0.02 38 0 771 0
29SEP25 6.25 P 0.00 0.00 0.00 1.54 +0.02 38 0 5 0
29SEP25 6.50 P 0.00 0.00 0.00 1.76 +0.02 38 0 20 0
29SEP25 6.75 P 0.00 0.00 0.00 1.98 +0.02 38 0 81 0
29SEP25 7.00 P 0.00 0.00 0.00 2.21 +0.02 38 0 30 0
29SEP25 7.25 P 0.00 0.00 0.00 2.44 +0.02 38 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.68 +0.02 38 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.92 +0.02 38 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.16 +0.01 38 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 3.40 +0.01 0 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 3.65 +0.01 0 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.90 +0.01 0 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 4.15 +0.01 0 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 4.40 +0.01 0 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 4.65 +0.01 0 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 4.90 +0.01 0 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 5.15 +0.01 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.09 +0.01 37 0 175 0
30DEC25 3.50 P 0.00 0.00 0.00 0.11 +0.01 37 0 59 0
30DEC25 3.60 P 0.00 0.00 0.00 0.13 +0.01 37 0 17 0
30DEC25 3.70 P 0.00 0.00 0.00 0.15 +0.01 36 0 41 0
30DEC25 3.80 P 0.00 0.00 0.00 0.18 +0.02 37 0 14 0
30DEC25 3.90 P 0.00 0.00 0.00 0.20 +0.01 36 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.23 +0.01 36 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.28 +0.02 37 0 167 0
30DEC25 4.20 P 0.00 0.00 0.00 0.31 +0.01 37 0 214 0
30DEC25 4.30 P 0.00 0.00 0.00 0.35 +0.01 37 0 576 0
30DEC25 4.40 P 0.00 0.00 0.00 0.40 +0.02 38 0 427 0
30DEC25 4.50 P 0.00 0.00 0.00 0.44 +0.02 37 0 160 0
30DEC25 4.60 P 0.00 0.00 0.00 0.49 +0.02 37 0 109 0
30DEC25 4.70 P 0.00 0.00 0.00 0.54 +0.02 37 0 102 0
30DEC25 4.80 P 0.00 0.00 0.00 0.59 +0.02 37 0 6 0
30DEC25 4.90 P 0.00 0.00 0.00 0.65 +0.02 38 0 0 0
30DEC25 5.00 P 0.71 0.72 0.71 0.71 +0.02 38 100 101 +100
30DEC25 5.25 P 0.00 0.00 0.00 0.87 +0.02 38 0 27 0
30DEC25 5.50 P 0.00 0.00 0.00 1.01 +0.02 37 0 1 0
30DEC25 5.75 P 0.00 0.00 0.00 1.19 +0.02 37 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.38 +0.02 36 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 1.58 +0.02 36 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.79 +0.02 36 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 2.01 +0.02 37 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.23 +0.02 36 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.46 +0.02 36 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.69 +0.01 36 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.19 +0.01 36 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.21 +0.01 35 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.24 +0.01 35 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.28 +0.01 36 0 5 0
30MAR26 4.10 P 0.00 0.00 0.00 0.32 +0.01 36 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.36 +0.01 36 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.40 +0.01 36 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.44 +0.01 36 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.49 +0.01 36 0 40 0
30MAR26 4.60 P 0.00 0.00 0.00 0.54 +0.01 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.59 +0.01 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.64 +0.01 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.70 +0.01 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.76 +0.01 37 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.92 +0.02 37 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.05 +0.01 35 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.23 +0.01 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.42 +0.02 36 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.62 +0.02 36 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.82 +0.02 36 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.03 +0.01 35 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.25 +0.01 35 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.48 +0.02 36 0 0 0
TOTAL PUT 4,265 52,377 -581
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$ 5.90
28MAR25 3.20 C 0.00 0.00 0.00 2.71 +0.02 104 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.61 +0.02 99 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.51 +0.02 93 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.41 +0.02 87 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.31 +0.02 82 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.21 +0.02 76 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.11 +0.02 71 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 2.01 +0.02 66 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.91 +0.02 60 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.81 +0.02 55 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.71 +0.02 49 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.61 +0.02 41 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.51 +0.02 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.01 +0.02 0 0 400 0
28MAR25 5.00 C 0.00 0.00 0.00 0.91 +0.02 0 0 170 0
28MAR25 5.25 C 0.70 0.70 0.70 0.66 +0.02 0 2 1,121 0
28MAR25 5.50 C 0.00 0.00 0.00 0.42 0.00 19 0 624 0
28MAR25 5.75 C 0.00 0.00 0.00 0.24 0.00 25 0 528 0
28MAR25 6.00 C 0.10 0.10 0.10 0.11 -0.01 26 505 288 -277
28MAR25 6.25 C 0.06 0.06 0.06 0.05 0.00 28 60 360 +60
28MAR25 6.50 C 0.00 0.00 0.00 0.02 0.00 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 40 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 64 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.63 +0.02 40 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.53 +0.02 37 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.43 +0.02 33 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.33 +0.02 30 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.23 +0.02 27 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.13 +0.02 24 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.03 +0.01 21 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 0.93 +0.01 18 0 510 0
29APR25 5.25 C 0.00 0.00 0.00 0.69 +0.01 19 0 514 0
29APR25 5.50 C 0.00 0.00 0.00 0.48 0.00 22 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.31 -0.01 23 0 91 0
29APR25 6.00 C 0.00 0.00 0.00 0.18 -0.02 23 0 146 0
29APR25 6.25 C 0.00 0.00 0.00 0.11 -0.01 25 0 105 0
29APR25 6.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 162 0
29APR25 6.75 C 0.00 0.00 0.00 0.03 0.00 26 0 60 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 0.00 0.00 0.00 0.01 0.00 32 0 30 0
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 0.00 43 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.64 +0.02 26 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.54 +0.02 19 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.25 +0.02 26 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.15 +0.02 23 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.06 +0.02 25 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.96 +0.01 23 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 0.74 +0.02 23 0 610 0
29MAY25 5.50 C 0.00 0.00 0.00 0.53 +0.01 22 0 920 0
29MAY25 5.75 C 0.00 0.00 0.00 0.37 +0.01 23 0 850 0
29MAY25 6.00 C 0.27 0.27 0.27 0.25 0.00 24 6 571 0
29MAY25 6.25 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.10 0.00 25 0 74 0
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 0.00 24 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 25 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 28 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 0.00 34 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.34 +0.02 0 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.25 +0.02 39 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 2.15 +0.02 35 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 2.05 +0.02 32 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.95 +0.02 27 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.85 +0.02 0 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.66 +0.02 29 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.56 +0.02 27 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.46 +0.02 24 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.37 +0.02 27 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.27 +0.01 25 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.18 +0.02 25 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.09 +0.02 26 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.98 +0.01 21 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.77 +0.01 22 0 20 0
27JUN25 5.50 C 0.00 0.00 0.00 0.59 +0.01 24 0 121 0
27JUN25 5.75 C 0.00 0.00 0.00 0.44 +0.01 24 0 73 0
27JUN25 6.00 C 0.00 0.00 0.00 0.32 +0.01 25 0 73 0
27JUN25 6.25 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.15 0.00 25 0 31 0
27JUN25 6.75 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.07 0.00 26 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 0.00 29 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.35 +0.02 36 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.25 +0.02 33 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.15 +0.02 29 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.05 +0.02 19 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.76 +0.02 27 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.66 +0.02 25 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.57 +0.02 27 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.47 +0.02 25 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.38 +0.02 26 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.29 +0.02 26 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.20 +0.02 26 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.11 +0.01 25 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.03 +0.01 26 0 20 0
29SEP25 5.25 C 0.00 0.00 0.00 0.84 +0.02 26 0 20 0
29SEP25 5.50 C 0.00 0.00 0.00 0.67 +0.01 26 0 84 0
29SEP25 5.75 C 0.00 0.00 0.00 0.52 0.00 26 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.40 0.00 25 0 100 0
29SEP25 6.25 C 0.00 0.00 0.00 0.31 +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 25 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 0.04 -0.01 25 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 0.00 25 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.96 +0.02 28 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.86 +0.02 26 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.76 +0.01 24 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.67 +0.02 26 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.58 +0.02 26 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.49 +0.02 26 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.40 +0.01 25 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.32 +0.02 26 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.24 +0.02 26 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.16 +0.01 26 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.08 +0.01 26 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.91 +0.01 26 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.75 0.00 25 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.62 0.00 26 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 0.50 +0.01 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 25 0 45 0
30DEC25 7.00 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.61 +0.02 26 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.53 +0.02 26 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.45 +0.02 26 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.37 +0.01 26 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.30 +0.02 26 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.22 +0.01 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.15 0.00 25 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.99 0.00 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.85 +0.01 26 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.72 +0.01 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.61 +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 25 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.35 0.00 26 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
TOTAL CALL 573 9,287 -217
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 126 0 180 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 120 0 360 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 109 0 180 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 99 0 58 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 89 0 40 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 84 0 140 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 40 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 147 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 118 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 80 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 160 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 98 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 493 0
28MAR25 5.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 221 0
28MAR25 5.75 P 0.07 0.07 0.07 0.07 -0.03 24 5 885 0
28MAR25 6.00 P 0.19 0.19 0.19 0.20 -0.04 26 50 412 0
28MAR25 6.25 P 0.00 0.00 0.00 0.39 -0.03 29 0 20 0
28MAR25 6.50 P 0.00 0.00 0.00 0.62 -0.02 33 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.35 -0.02 0 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 45 0 180 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 422 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 540 0
29APR25 5.25 P 0.00 0.00 0.00 0.03 0.00 26 0 600 0
29APR25 5.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.14 -0.02 24 0 15 0
29APR25 6.00 P 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.44 -0.02 26 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.64 -0.03 27 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.35 -0.02 0 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 34 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 0.02 -0.01 24 0 0 0
29MAY25 5.25 P 0.05 0.05 0.05 0.05 -0.01 25 8 510 -8
29MAY25 5.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 870 0
29MAY25 5.75 P 0.00 0.00 0.00 0.19 0.00 25 0 875 0
29MAY25 6.00 P 0.00 0.00 0.00 0.31 -0.01 24 0 490 0
29MAY25 6.25 P 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.67 -0.02 26 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 0.87 -0.02 25 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.35 -0.02 0 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 48 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 39 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 27 0 20 0
27JUN25 4.80 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.09 0.00 27 0 2 0
27JUN25 5.50 P 0.00 0.00 0.00 0.15 -0.01 26 0 8 0
27JUN25 5.75 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.37 -0.02 26 0 90 0
27JUN25 6.25 P 0.00 0.00 0.00 0.53 -0.02 27 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.71 -0.02 27 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.89 -0.02 25 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.12 -0.02 26 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.35 -0.02 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 36 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 31 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 28 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 25 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 0.00 25 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.03 0.00 25 0 40 0
29SEP25 4.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.13 0.00 26 0 245 0
29SEP25 5.25 P 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.54 -0.01 26 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.70 -0.01 26 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.87 -0.02 25 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.07 -0.02 26 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.27 -0.02 25 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.49 -0.02 26 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.71 -0.02 25 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.95 -0.02 26 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.18 -0.02 25 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.42 -0.02 25 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.06 0.00 26 0 10 0
30DEC25 4.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.60 -0.02 25 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.76 -0.02 26 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.93 -0.02 26 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.12 -0.01 26 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.31 -0.02 25 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.52 -0.02 25 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.74 -0.02 25 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.97 -0.02 26 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.20 -0.02 26 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.43 -0.02 25 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.41 -0.01 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.52 -0.02 26 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.66 -0.01 26 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.81 -0.02 26 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.98 -0.01 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.16 -0.01 26 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.35 -0.02 26 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.55 -0.02 25 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.76 -0.03 25 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.99 -0.02 26 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.21 -0.02 25 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.45 -0.02 26 0 0 0
TOTAL PUT 63 9,858 -8
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$ 6.21
28MAR25 3.00 C 0.00 0.00 0.00 3.22 +0.11 124 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 3.12 +0.11 118 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 3.02 +0.11 112 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.92 +0.11 106 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.82 +0.11 100 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.72 +0.11 94 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.62 +0.11 89 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.52 +0.11 83 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.42 +0.11 78 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 2.32 +0.11 73 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 2.22 +0.11 67 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 2.12 +0.11 61 0 7 0
28MAR25 4.20 C 0.00 0.00 0.00 2.02 +0.11 55 0 100 0
28MAR25 4.30 C 0.00 0.00 0.00 1.92 +0.11 47 0 100 0
28MAR25 4.40 C 0.00 0.00 0.00 1.82 +0.11 0 0 100 0
28MAR25 4.50 C 0.00 0.00 0.00 1.72 +0.11 0 0 31 0
28MAR25 4.60 C 0.00 0.00 0.00 1.62 +0.11 0 0 431 0
28MAR25 4.70 C 0.00 0.00 0.00 1.52 +0.11 0 0 130 0
28MAR25 4.80 C 0.00 0.00 0.00 1.42 +0.11 0 0 166 0
28MAR25 4.90 C 0.00 0.00 0.00 1.32 +0.10 0 0 115 0
28MAR25 5.00 C 0.00 0.00 0.00 1.23 +0.11 49 0 685 0
28MAR25 5.25 C 0.00 0.00 0.00 1.02 +0.13 60 0 389 0
28MAR25 5.50 C 0.74 0.77 0.74 0.77 +0.10 47 5 456 -3
28MAR25 5.75 C 0.59 0.59 0.59 0.58 +0.10 49 8 334 0
28MAR25 6.00 C 0.42 0.42 0.42 0.41 +0.08 48 1 418 0
28MAR25 6.25 C 0.25 0.31 0.25 0.27 +0.07 47 125 824 -45
28MAR25 6.50 C 0.18 0.20 0.18 0.17 +0.05 47 10 763 +10
28MAR25 6.75 C 0.14 0.14 0.13 0.10 +0.03 46 17 354 +17
28MAR25 7.00 C 0.10 0.10 0.07 0.06 +0.02 47 330 298 +28
28MAR25 7.25 C 0.07 0.07 0.07 0.03 +0.01 46 200 200 +148
28MAR25 7.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 367 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 139 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
28MAR25 8.50 C 0.01 0.01 0.01 0.01 0.00 65 50 62 +46
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 92 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 2.43 +0.11 0 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 2.33 +0.11 0 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 2.23 +0.11 0 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 2.13 +0.10 0 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 2.04 +0.11 48 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.94 +0.11 45 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.84 +0.11 42 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.74 +0.11 39 0 134 0
29APR25 4.60 C 0.00 0.00 0.00 1.64 +0.10 36 0 132 0
29APR25 4.70 C 0.00 0.00 0.00 1.55 +0.11 41 0 110 0
29APR25 4.80 C 0.00 0.00 0.00 1.45 +0.11 38 0 80 0
29APR25 4.90 C 0.00 0.00 0.00 1.36 +0.11 40 0 83 0
29APR25 5.00 C 0.00 0.00 0.00 1.26 +0.10 37 0 113 0
29APR25 5.25 C 0.00 0.00 0.00 1.06 +0.12 43 0 145 0
29APR25 5.50 C 0.00 0.00 0.00 0.85 +0.12 41 0 113 0
29APR25 5.75 C 0.00 0.00 0.00 0.67 +0.11 41 0 384 0
29APR25 6.00 C 0.52 0.56 0.52 0.50 +0.08 39 28 944 0
29APR25 6.25 C 0.39 0.39 0.39 0.38 +0.06 40 1 463 -1
29APR25 6.50 C 0.00 0.00 0.00 0.28 +0.05 40 0 88 0
29APR25 6.75 C 0.22 0.24 0.22 0.19 +0.03 39 20 237 -10
29APR25 7.00 C 0.17 0.17 0.17 0.13 +0.02 39 3 380 +2
29APR25 7.25 C 0.00 0.00 0.00 0.09 +0.02 40 0 219 0
29APR25 7.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 145 0
29APR25 7.75 C 0.00 0.00 0.00 0.04 +0.01 40 0 207 0
29APR25 8.00 C 0.06 0.06 0.06 0.03 +0.01 42 28 43 +28
29APR25 8.25 C 0.00 0.00 0.00 0.02 +0.01 42 0 30 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 2.35 +0.11 44 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 2.25 +0.11 41 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 2.15 +0.11 37 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 2.05 +0.11 34 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.95 +0.10 30 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.86 +0.11 38 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.76 +0.10 35 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.67 +0.11 38 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.57 +0.10 35 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.48 +0.10 36 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.39 +0.10 36 0 30 0
29MAY25 5.00 C 0.00 0.00 0.00 1.30 +0.10 36 0 4 0
29MAY25 5.25 C 0.00 0.00 0.00 1.10 +0.12 38 0 167 0
29MAY25 5.50 C 0.00 0.00 0.00 0.90 +0.11 37 0 382 0
29MAY25 5.75 C 0.00 0.00 0.00 0.70 +0.07 34 0 54 0
29MAY25 6.00 C 0.00 0.00 0.00 0.57 +0.08 36 0 367 0
29MAY25 6.25 C 0.47 0.47 0.47 0.45 +0.05 37 5 137 0
29MAY25 6.50 C 0.00 0.00 0.00 0.34 +0.04 37 0 283 0
29MAY25 6.75 C 0.29 0.29 0.29 0.25 +0.03 36 10 70 +10
29MAY25 7.00 C 0.00 0.00 0.00 0.18 +0.02 36 0 340 0
29MAY25 7.25 C 0.17 0.17 0.17 0.13 +0.01 36 23 53 +23
29MAY25 7.50 C 0.00 0.00 0.00 0.10 +0.01 37 0 123 0
29MAY25 7.75 C 0.00 0.00 0.00 0.07 +0.01 37 0 298 0
29MAY25 8.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 22 0
29MAY25 8.25 C 0.00 0.00 0.00 0.03 0.00 36 0 43 0
29MAY25 8.50 C 0.06 0.07 0.06 0.02 0.00 36 15 100 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.94 +0.11 0 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.84 +0.11 0 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.74 +0.11 0 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.65 +0.11 48 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.55 +0.11 44 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 2.45 +0.11 41 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 2.35 +0.11 37 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 2.25 +0.11 33 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 2.15 +0.11 0 0 140 0
27JUN25 4.20 C 0.00 0.00 0.00 2.06 +0.11 39 0 140 0
27JUN25 4.30 C 0.00 0.00 0.00 1.96 +0.11 36 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.87 +0.11 39 0 260 0
27JUN25 4.50 C 0.00 0.00 0.00 1.77 +0.11 36 0 290 0
27JUN25 4.60 C 0.00 0.00 0.00 1.68 +0.11 38 0 530 0
27JUN25 4.70 C 0.00 0.00 0.00 1.59 +0.11 38 0 537 0
27JUN25 4.80 C 0.00 0.00 0.00 1.50 +0.11 38 0 6 0
27JUN25 4.90 C 0.00 0.00 0.00 1.41 +0.11 37 0 10 0
27JUN25 5.00 C 0.00 0.00 0.00 1.32 +0.10 37 0 30 0
27JUN25 5.25 C 0.00 0.00 0.00 1.12 +0.12 37 0 30 0
27JUN25 5.50 C 0.00 0.00 0.00 0.92 +0.09 36 0 69 0
27JUN25 5.75 C 0.00 0.00 0.00 0.76 +0.09 36 0 355 0
27JUN25 6.00 C 0.00 0.00 0.00 0.62 +0.09 37 0 1,630 0
27JUN25 6.25 C 0.00 0.00 0.00 0.51 +0.08 38 0 65 0
27JUN25 6.50 C 0.00 0.00 0.00 0.40 +0.07 38 0 64 0
27JUN25 6.75 C 0.33 0.33 0.33 0.31 +0.06 37 15 74 +14
27JUN25 7.00 C 0.00 0.00 0.00 0.24 +0.05 37 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.18 +0.04 37 0 30 0
27JUN25 7.50 C 0.00 0.00 0.00 0.14 +0.03 37 0 30 0
27JUN25 7.75 C 0.00 0.00 0.00 0.11 +0.03 38 0 30 0
27JUN25 8.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 4 0
27JUN25 8.75 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.84 +0.11 0 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.75 +0.11 41 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.65 +0.11 39 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.55 +0.11 36 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.45 +0.11 33 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.36 +0.11 38 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 2.26 +0.11 35 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 2.17 +0.11 37 0 500 0
29SEP25 4.20 C 0.00 0.00 0.00 2.07 +0.10 35 0 500 0
29SEP25 4.30 C 0.00 0.00 0.00 2.00 +0.13 39 0 1,000 0
29SEP25 4.40 C 0.00 0.00 0.00 1.90 +0.12 37 0 1,000 0
29SEP25 4.50 C 0.00 0.00 0.00 1.81 +0.11 36 0 900 0
29SEP25 4.60 C 0.00 0.00 0.00 1.72 +0.13 36 0 967 0
29SEP25 4.70 C 0.00 0.00 0.00 1.64 +0.11 36 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.56 +0.11 36 0 48 0
29SEP25 4.90 C 0.00 0.00 0.00 1.48 +0.11 36 0 1 0
29SEP25 5.00 C 0.00 0.00 0.00 1.40 +0.10 36 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.22 +0.09 36 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.05 +0.08 35 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.91 +0.09 36 0 60 0
29SEP25 6.00 C 0.00 0.00 0.00 0.78 +0.11 36 0 23 0
29SEP25 6.25 C 0.00 0.00 0.00 0.64 +0.05 34 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.56 +0.07 36 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.45 +0.05 35 0 34 0
29SEP25 7.00 C 0.00 0.00 0.00 0.38 +0.05 35 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.32 +0.05 35 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.27 +0.04 36 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.22 +0.03 35 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.18 +0.03 35 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.15 +0.03 35 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.65 +0.11 31 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.56 +0.11 33 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.47 +0.11 34 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.38 +0.12 34 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.28 +0.11 32 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.20 +0.11 34 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.11 +0.11 33 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.03 +0.11 34 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.94 +0.11 33 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.86 +0.11 33 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.78 +0.11 33 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.70 +0.11 33 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.63 +0.11 33 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.56 +0.11 34 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.48 +0.10 33 0 516 0
30DEC25 5.25 C 0.00 0.00 0.00 1.31 +0.10 33 0 877 0
30DEC25 5.50 C 0.00 0.00 0.00 1.12 +0.09 31 0 1,340 0
30DEC25 5.75 C 0.00 0.00 0.00 0.98 +0.09 32 0 1,810 0
30DEC25 6.00 C 0.00 0.00 0.00 0.86 +0.09 32 0 1,756 0
30DEC25 6.25 C 0.00 0.00 0.00 0.75 +0.09 32 0 870 0
30DEC25 6.50 C 0.00 0.00 0.00 0.64 +0.07 32 0 490 0
30DEC25 6.75 C 0.00 0.00 0.00 0.56 +0.08 33 0 550 0
30DEC25 7.00 C 0.00 0.00 0.00 0.48 +0.07 33 0 2 0
30DEC25 7.25 C 0.00 0.00 0.00 0.41 +0.06 33 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.35 +0.04 33 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.31 +0.05 33 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.27 +0.05 34 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.22 +0.04 33 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.19 +0.04 33 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.16 +0.04 33 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.13 +0.03 33 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.01 +0.11 32 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.93 +0.11 32 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.85 +0.10 32 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.78 +0.11 32 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.71 +0.11 32 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.64 +0.11 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.56 +0.10 32 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.40 +0.10 32 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.25 +0.10 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.11 +0.09 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.95 +0.09 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.84 +0.08 31 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.74 +0.08 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.65 +0.07 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.57 +0.07 31 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.50 +0.07 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.44 +0.05 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.40 +0.06 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.35 +0.05 33 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.30 +0.05 32 0 0 0
TOTAL CALL 894 30,680 +267
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 146 0 200 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 140 0 500 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 134 0 350 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 128 0 100 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 123 0 371 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 118 0 188 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 113 0 106 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 108 0 344 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 103 0 35 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 98 0 21 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 93 0 49 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 88 0 79 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 84 0 515 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 288 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 210 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 79 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 196 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 698 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 129 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 800 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 150 0
28MAR25 5.25 P 0.00 0.00 0.00 0.02 0.00 47 0 117 0
28MAR25 5.50 P 0.03 0.03 0.03 0.04 -0.01 45 5 1,905 -5
28MAR25 5.75 P 0.05 0.05 0.05 0.09 -0.01 45 10 1,912 0
28MAR25 6.00 P 0.14 0.14 0.14 0.17 -0.03 45 70 500 +41
28MAR25 6.25 P 0.27 0.27 0.27 0.28 -0.06 44 5 164 0
28MAR25 6.50 P 0.00 0.00 0.00 0.43 -0.08 44 0 140 0
28MAR25 6.75 P 0.00 0.00 0.00 0.62 -0.10 45 0 130 0
28MAR25 7.00 P 0.00 0.00 0.00 0.83 -0.09 45 0 85 0
28MAR25 7.25 P 0.00 0.00 0.00 1.06 -0.10 47 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.30 -0.10 49 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.54 -0.11 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.79 -0.11 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.04 -0.11 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.29 -0.11 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.54 -0.11 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.79 -0.11 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.04 -0.11 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.29 -0.11 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 3.54 -0.11 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 3.79 -0.11 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.29 -0.11 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 4.79 -0.11 0 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 49 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 54 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 57 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 53 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 102 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 418 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 102 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 -0.01 35 0 40 0
29APR25 5.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 217 0
29APR25 5.25 P 0.00 0.00 0.00 0.05 -0.01 38 0 219 0
29APR25 5.50 P 0.06 0.06 0.06 0.09 -0.02 38 20 98 -20
29APR25 5.75 P 0.12 0.13 0.12 0.16 -0.03 38 32 1,068 -22
29APR25 6.00 P 0.22 0.23 0.22 0.25 -0.04 38 35 223 0
29APR25 6.25 P 0.00 0.00 0.00 0.37 -0.05 38 0 65 0
29APR25 6.50 P 0.00 0.00 0.00 0.51 -0.08 37 0 60 0
29APR25 6.75 P 0.00 0.00 0.00 0.69 -0.09 38 0 49 0
29APR25 7.00 P 0.00 0.00 0.00 0.89 -0.08 40 0 30 0
29APR25 7.25 P 0.00 0.00 0.00 1.10 -0.09 40 0 30 0
29APR25 7.50 P 0.00 0.00 0.00 1.32 -0.10 39 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.55 -0.11 38 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.79 -0.11 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.04 -0.11 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.29 -0.11 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.54 -0.11 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 2.79 -0.11 0 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 3.04 -0.11 0 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 3.29 -0.11 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 3.54 -0.11 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 3.79 -0.11 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 4.29 -0.11 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 4.79 -0.11 0 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 250 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 105 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 135 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 -0.01 32 0 436 0
29MAY25 4.80 P 0.00 0.00 0.00 0.02 -0.01 34 0 92 0
29MAY25 4.90 P 0.00 0.00 0.00 0.03 -0.01 35 0 170 0
29MAY25 5.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 105 0
29MAY25 5.25 P 0.00 0.00 0.00 0.07 -0.03 34 0 345 0
29MAY25 5.50 P 0.00 0.00 0.00 0.13 -0.03 35 0 425 0
29MAY25 5.75 P 0.00 0.00 0.00 0.20 -0.04 35 0 548 0
29MAY25 6.00 P 0.00 0.00 0.00 0.29 -0.06 35 0 104 0
29MAY25 6.25 P 0.40 0.40 0.40 0.41 -0.07 35 20 683 +20
29MAY25 6.50 P 0.00 0.00 0.00 0.56 -0.08 35 0 77 0
29MAY25 6.75 P 0.00 0.00 0.00 0.75 -0.07 37 0 30 0
29MAY25 7.00 P 0.00 0.00 0.00 0.92 -0.09 36 0 27 0
29MAY25 7.25 P 0.00 0.00 0.00 1.12 -0.10 36 0 34 0
29MAY25 7.50 P 0.00 0.00 0.00 1.34 -0.10 36 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.56 -0.11 35 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.80 -0.11 36 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.04 -0.11 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.29 -0.11 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.54 -0.11 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 2.79 -0.11 0 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 3.04 -0.11 0 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 3.29 -0.11 0 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 3.54 -0.11 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 3.79 -0.11 0 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 4.29 -0.11 0 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 4.79 -0.11 0 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 41 0
27JUN25 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 231 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 198 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 205 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 185 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
27JUN25 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 270 0
27JUN25 4.50 P 0.00 0.00 0.00 0.02 0.00 34 0 306 0
27JUN25 4.60 P 0.00 0.00 0.00 0.03 0.00 35 0 695 0
27JUN25 4.70 P 0.00 0.00 0.00 0.04 0.00 35 0 810 0
27JUN25 4.80 P 0.00 0.00 0.00 0.05 -0.01 35 0 352 0
27JUN25 4.90 P 0.00 0.00 0.00 0.07 0.00 36 0 65 0
27JUN25 5.00 P 0.00 0.00 0.00 0.09 0.00 37 0 55 0
27JUN25 5.25 P 0.00 0.00 0.00 0.14 -0.01 37 0 289 0
27JUN25 5.50 P 0.18 0.18 0.18 0.21 -0.01 37 15 329 0
27JUN25 5.75 P 0.27 0.27 0.27 0.29 -0.02 36 15 109 +15
27JUN25 6.00 P 0.00 0.00 0.00 0.40 -0.03 36 0 197 0
27JUN25 6.25 P 0.00 0.00 0.00 0.53 -0.04 36 0 37 0
27JUN25 6.50 P 0.00 0.00 0.00 0.67 -0.07 35 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.86 -0.07 37 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.04 -0.06 37 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.23 -0.08 36 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.44 -0.08 37 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.66 -0.08 37 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.88 -0.09 37 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.11 -0.09 37 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.34 -0.10 37 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.58 -0.10 37 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 2.82 -0.10 37 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.06 -0.10 37 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.30 -0.11 34 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 3.55 -0.11 38 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 3.79 -0.11 0 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.29 -0.11 0 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 4.79 -0.11 0 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29SEP25 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP25 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
29SEP25 4.00 P 0.00 0.00 0.00 0.02 0.00 33 0 66 0
29SEP25 4.10 P 0.00 0.00 0.00 0.03 0.00 34 0 574 0
29SEP25 4.20 P 0.00 0.00 0.00 0.04 0.00 35 0 505 0
29SEP25 4.30 P 0.00 0.00 0.00 0.05 0.00 35 0 1,000 0
29SEP25 4.40 P 0.00 0.00 0.00 0.06 0.00 35 0 1,300 0
29SEP25 4.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 915 0
29SEP25 4.60 P 0.00 0.00 0.00 0.09 0.00 35 0 1,010 0
29SEP25 4.70 P 0.00 0.00 0.00 0.10 -0.01 35 0 100 0
29SEP25 4.80 P 0.00 0.00 0.00 0.13 -0.01 36 0 115 0
29SEP25 4.90 P 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.17 -0.01 35 0 70 0
29SEP25 5.25 P 0.00 0.00 0.00 0.24 -0.02 35 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.32 -0.03 35 0 25 0
29SEP25 5.75 P 0.00 0.00 0.00 0.43 -0.02 36 0 90 0
29SEP25 6.00 P 0.00 0.00 0.00 0.54 -0.05 35 0 40 0
29SEP25 6.25 P 0.00 0.00 0.00 0.69 -0.02 36 0 30 0
29SEP25 6.50 P 0.00 0.00 0.00 0.82 -0.05 36 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.98 -0.05 36 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.15 -0.06 35 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.34 -0.06 36 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.53 -0.07 35 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.74 -0.07 36 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.95 -0.08 36 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.17 -0.08 36 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.39 -0.09 36 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.62 -0.09 36 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.85 -0.10 36 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.09 -0.09 36 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.32 -0.11 35 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.56 -0.11 34 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 3.81 -0.10 37 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 4.29 -0.11 0 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 4.79 -0.11 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.02 0.00 31 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.03 0.00 32 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.04 0.00 33 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.05 0.00 33 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.06 0.00 33 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.08 0.00 34 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.09 0.00 33 0 100 0
30DEC25 4.50 P 0.00 0.00 0.00 0.11 0.00 34 0 50 0
30DEC25 4.60 P 0.00 0.00 0.00 0.13 0.00 34 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.19 -0.01 33 0 40 0
30DEC25 5.00 P 0.00 0.00 0.00 0.22 0.00 34 0 446 0
30DEC25 5.25 P 0.00 0.00 0.00 0.29 -0.02 33 0 861 0
30DEC25 5.50 P 0.00 0.00 0.00 0.39 -0.01 34 0 1,580 0
30DEC25 5.75 P 0.00 0.00 0.00 0.49 -0.02 34 0 2,010 0
30DEC25 6.00 P 0.00 0.00 0.00 0.62 -0.01 34 0 1,980 0
30DEC25 6.25 P 0.00 0.00 0.00 0.75 -0.03 34 0 990 0
30DEC25 6.50 P 0.00 0.00 0.00 0.90 -0.03 35 0 640 0
30DEC25 6.75 P 0.00 0.00 0.00 1.06 -0.04 35 0 540 0
30DEC25 7.00 P 0.00 0.00 0.00 1.20 -0.04 33 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.38 -0.05 33 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.57 -0.06 33 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.77 -0.06 33 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.98 -0.06 33 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.19 -0.07 33 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.41 -0.08 33 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.63 -0.09 33 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.86 -0.09 33 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.10 -0.09 34 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.33 -0.10 33 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.57 -0.10 33 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.81 -0.10 33 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.30 -0.10 35 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.79 -0.11 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.34 -0.01 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.44 -0.01 33 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.54 -0.02 33 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.66 -0.02 33 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.78 -0.02 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.92 -0.03 32 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.08 -0.03 32 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.24 -0.05 32 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.42 -0.05 32 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.60 -0.06 32 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.80 -0.06 32 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.00 -0.07 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.21 -0.07 32 0 0 0
TOTAL PUT 227 36,658 +29
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$ 22.60
28MAR25 8.25 C 0.00 0.00 0.00 14.37 -0.80 133 0 2 0
28MAR25 8.50 C 0.00 0.00 0.00 14.12 -0.80 121 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 13.87 -0.80 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 13.62 -0.80 0 0 3 0
28MAR25 9.25 C 0.00 0.00 0.00 13.37 -0.80 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 13.12 -0.80 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 12.87 -0.80 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 12.62 -0.80 0 0 15 0
28MAR25 10.50 C 0.00 0.00 0.00 12.12 -0.81 0 0 83 0
28MAR25 11.00 C 0.00 0.00 0.00 11.63 -0.80 112 0 43 0
28MAR25 11.50 C 0.00 0.00 0.00 11.13 -0.80 102 0 62 0
28MAR25 12.00 C 0.00 0.00 0.00 10.63 -0.80 92 0 57 0
28MAR25 12.50 C 0.00 0.00 0.00 10.13 -0.80 82 0 13 0
28MAR25 13.00 C 0.00 0.00 0.00 9.63 -0.80 60 0 62 0
28MAR25 13.50 C 0.00 0.00 0.00 9.13 -0.80 0 0 1 0
28MAR25 14.00 C 0.00 0.00 0.00 8.63 -0.80 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 8.13 -0.81 0 0 16 0
28MAR25 15.00 C 0.00 0.00 0.00 7.63 -0.81 0 0 42 0
28MAR25 15.50 C 0.00 0.00 0.00 7.14 -0.80 61 0 7 0
28MAR25 16.00 C 0.00 0.00 0.00 6.64 -0.80 54 0 7 0
28MAR25 16.50 C 0.00 0.00 0.00 6.14 -0.80 47 0 3 0
28MAR25 17.00 C 0.00 0.00 0.00 5.65 -0.80 53 0 42 0
28MAR25 17.50 C 0.00 0.00 0.00 5.16 -0.80 52 0 19 0
28MAR25 18.00 C 0.00 0.00 0.00 4.68 -0.79 53 0 10 0
28MAR25 18.50 C 0.00 0.00 0.00 4.20 -0.79 52 0 11 0
28MAR25 19.00 C 0.00 0.00 0.00 3.74 -0.79 52 0 54 0
28MAR25 19.50 C 0.00 0.00 0.00 3.28 -0.79 50 0 59 0
28MAR25 20.00 C 0.00 0.00 0.00 2.85 -0.69 50 0 73 0
28MAR25 21.00 C 2.59 2.59 2.59 2.07 -0.66 50 20 166 +20
28MAR25 22.00 C 1.47 1.47 1.47 1.45 -0.59 51 1 104 +1
28MAR25 23.00 C 1.42 1.42 0.97 0.97 -0.50 52 91 711 +35
28MAR25 24.00 C 0.90 0.94 0.64 0.64 -0.44 53 1,539 1,852 -1,036
28MAR25 25.00 C 0.69 0.74 0.46 0.39 -0.33 53 912 3,541 +199
28MAR25 26.00 C 0.49 0.54 0.32 0.22 -0.24 53 406 1,378 +284
28MAR25 27.00 C 0.37 0.38 0.24 0.12 -0.17 53 217 660 +135
28MAR25 28.00 C 0.30 0.30 0.15 0.07 -0.10 54 744 1,190 -530
28MAR25 29.00 C 0.19 0.20 0.12 0.04 -0.06 55 42 690 -19
28MAR25 30.00 C 0.14 0.14 0.08 0.02 -0.04 54 15 1,549 +1
28MAR25 31.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 221 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 6 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 13 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 841 0
28MAR25 35.00 C 0.02 0.02 0.02 0.01 0.00 72 20 119 +20
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 572 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 91 0 317 0
29APR25 14.50 C 0.00 0.00 0.00 8.20 -0.80 52 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 7.71 -0.80 51 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 7.22 -0.80 50 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 6.74 -0.80 50 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 6.27 -0.80 50 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 5.81 -0.79 50 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 5.36 -0.78 50 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 4.92 -0.77 50 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 4.50 -0.76 50 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 4.09 -0.75 50 0 25 0
29APR25 19.50 C 0.00 0.00 0.00 3.61 -0.70 46 0 708 0
29APR25 20.00 C 0.00 0.00 0.00 3.25 -0.68 47 0 284 0
29APR25 21.00 C 0.00 0.00 0.00 2.61 -0.63 48 0 119 0
29APR25 22.00 C 2.33 2.33 2.10 2.12 -0.51 51 7 159 +4
29APR25 23.00 C 1.65 1.65 1.65 1.63 -0.48 51 5 215 +5
29APR25 24.00 C 1.45 1.60 1.29 1.27 -0.40 51 221 595 +219
29APR25 25.00 C 1.33 1.33 1.02 0.95 -0.42 51 64 481 -2
29APR25 26.00 C 0.00 0.00 0.00 0.70 -0.35 51 0 458 0
29APR25 27.00 C 0.67 0.67 0.67 0.50 -0.30 51 20 609 0
29APR25 28.00 C 0.71 0.72 0.55 0.36 -0.24 51 119 374 +64
29APR25 29.00 C 0.52 0.52 0.46 0.25 -0.19 51 135 242 +76
29APR25 30.00 C 0.50 0.50 0.50 0.18 -0.15 51 30 229 +22
29APR25 31.00 C 0.41 0.41 0.41 0.12 -0.12 51 2 10 +2
29APR25 32.00 C 0.35 0.35 0.26 0.09 -0.08 51 31 88 +30
29APR25 33.00 C 0.00 0.00 0.00 0.06 -0.06 51 0 210 0
29MAY25 15.50 C 0.00 0.00 0.00 7.33 -0.79 49 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 6.87 -0.79 49 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 6.42 -0.78 49 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 5.98 -0.77 48 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 5.56 -0.76 49 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 5.15 -0.75 49 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 4.75 -0.74 49 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 4.37 -0.72 49 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 3.96 -0.75 47 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 3.58 -0.64 46 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 2.96 -0.61 46 0 250 0
29MAY25 22.00 C 2.60 2.60 2.60 2.45 -0.54 48 7 1,176 +7
29MAY25 23.00 C 2.30 2.31 2.30 2.03 -0.45 49 3 944 -1
29MAY25 24.00 C 0.00 0.00 0.00 1.67 -0.39 50 0 19 0
29MAY25 25.00 C 1.76 1.76 1.61 1.33 -0.43 50 39 105 +36
29MAY25 26.00 C 0.00 0.00 0.00 1.05 -0.38 50 0 166 0
29MAY25 27.00 C 1.01 1.01 1.01 0.82 -0.32 49 14 482 0
29MAY25 28.00 C 0.00 0.00 0.00 0.63 -0.28 49 0 144 0
29MAY25 29.00 C 0.00 0.00 0.00 0.49 -0.23 49 0 31 0
29MAY25 30.00 C 0.00 0.00 0.00 0.37 -0.20 49 0 286 0
29MAY25 31.00 C 0.00 0.00 0.00 0.28 -0.16 49 0 28 0
29MAY25 32.00 C 0.00 0.00 0.00 0.21 -0.14 49 0 15 0
29MAY25 33.00 C 0.00 0.00 0.00 0.16 -0.11 49 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 14.45 -0.80 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 14.20 -0.80 0 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 13.96 -0.80 60 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 13.71 -0.80 0 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 13.46 -0.80 0 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 13.22 -0.80 57 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 12.97 -0.80 48 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 12.72 -0.80 0 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 12.23 -0.80 47 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 11.74 -0.80 50 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 11.25 -0.80 50 0 310 0
27JUN25 12.00 C 0.00 0.00 0.00 10.76 -0.80 49 0 324 0
27JUN25 12.50 C 0.00 0.00 0.00 10.27 -0.80 47 0 42 0
27JUN25 13.00 C 0.00 0.00 0.00 9.79 -0.80 48 0 13 0
27JUN25 13.50 C 0.00 0.00 0.00 9.31 -0.79 48 0 16 0
27JUN25 14.00 C 0.00 0.00 0.00 8.83 -0.80 47 0 10 0
27JUN25 14.50 C 0.00 0.00 0.00 8.36 -0.80 47 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 7.90 -0.79 48 0 28 0
27JUN25 15.50 C 0.00 0.00 0.00 7.45 -0.78 48 0 14 0
27JUN25 16.00 C 0.00 0.00 0.00 7.01 -0.77 48 0 10 0
27JUN25 16.50 C 0.00 0.00 0.00 6.58 -0.76 48 0 26 0
27JUN25 17.00 C 0.00 0.00 0.00 6.16 -0.76 48 0 33 0
27JUN25 17.50 C 0.00 0.00 0.00 5.75 -0.75 48 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 5.36 -0.73 48 0 5 0
27JUN25 18.50 C 0.00 0.00 0.00 4.99 -0.71 48 0 15 0
27JUN25 19.00 C 0.00 0.00 0.00 4.63 -0.70 48 0 30 0
27JUN25 19.50 C 0.00 0.00 0.00 4.15 -0.82 44 0 15 0
27JUN25 20.00 C 4.00 4.00 4.00 3.84 -0.65 45 1 7 +1
27JUN25 21.00 C 0.00 0.00 0.00 3.26 -0.60 46 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 2.77 -0.53 47 0 670 0
27JUN25 23.00 C 0.00 0.00 0.00 2.35 -0.46 48 0 700 0
27JUN25 24.00 C 0.00 0.00 0.00 2.00 -0.38 49 0 44 0
27JUN25 25.00 C 0.00 0.00 0.00 1.66 -0.41 49 0 75 0
27JUN25 26.00 C 0.00 0.00 0.00 1.36 -0.40 49 0 39 0
27JUN25 27.00 C 0.00 0.00 0.00 1.10 -0.36 48 0 27 0
27JUN25 28.00 C 0.00 0.00 0.00 0.89 -0.32 48 0 61 0
27JUN25 29.00 C 0.00 0.00 0.00 0.72 -0.27 48 0 84 0
27JUN25 30.00 C 0.00 0.00 0.00 0.56 -0.25 48 0 1 0
27JUN25 31.00 C 0.00 0.00 0.00 0.45 -0.20 48 0 41 0
27JUN25 32.00 C 0.00 0.00 0.00 0.36 -0.17 48 0 15 0
27JUN25 33.00 C 0.00 0.00 0.00 0.28 -0.15 48 0 31 0
27JUN25 34.00 C 0.00 0.00 0.00 0.23 -0.12 48 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 0.18 -0.10 48 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.14 -0.09 48 0 15 0
27JUN25 37.00 C 0.00 0.00 0.00 0.11 -0.07 48 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.09 -0.06 48 0 45 0
27JUN25 39.00 C 0.00 0.00 0.00 0.07 -0.05 48 0 60 0
27JUN25 40.00 C 0.00 0.00 0.00 0.05 -0.04 47 0 380 0
29SEP25 8.50 C 0.00 0.00 0.00 14.21 -0.80 51 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 13.96 -0.80 0 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 13.72 -0.80 54 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 13.47 -0.80 48 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 13.22 -0.80 0 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 12.98 -0.80 50 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 12.73 -0.80 44 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 12.24 -0.80 46 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 11.75 -0.80 45 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 11.27 -0.79 47 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 10.78 -0.80 45 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 10.31 -0.79 47 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 9.84 -0.79 47 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 9.37 -0.79 46 0 14 0
29SEP25 14.00 C 0.00 0.00 0.00 8.92 -0.78 46 0 10 0
29SEP25 14.50 C 0.00 0.00 0.00 8.47 -0.78 46 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 8.04 -0.77 46 0 17 0
29SEP25 15.50 C 0.00 0.00 0.00 7.61 -0.77 46 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 7.21 -0.75 46 0 1 0
29SEP25 16.50 C 0.00 0.00 0.00 6.81 -0.75 46 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 6.43 -0.74 46 0 25 0
29SEP25 17.50 C 0.00 0.00 0.00 6.07 -0.72 46 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 5.71 -0.71 46 0 53 0
29SEP25 18.50 C 0.00 0.00 0.00 5.38 -0.68 46 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 5.05 -0.68 46 0 10 0
29SEP25 19.50 C 0.00 0.00 0.00 4.74 -0.67 46 0 8 0
29SEP25 20.00 C 0.00 0.00 0.00 4.46 -0.63 46 0 109 0
29SEP25 21.00 C 0.00 0.00 0.00 3.91 -0.61 46 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 3.42 -0.58 46 0 7 0
29SEP25 23.00 C 0.00 0.00 0.00 3.05 -0.56 47 0 1 0
29SEP25 24.00 C 0.00 0.00 0.00 2.60 -0.51 46 0 28 0
29SEP25 25.00 C 0.00 0.00 0.00 2.26 -0.46 46 0 14 0
29SEP25 26.00 C 0.00 0.00 0.00 2.02 -0.37 47 0 113 0
29SEP25 27.00 C 0.00 0.00 0.00 1.69 -0.46 46 0 61 0
29SEP25 28.00 C 0.00 0.00 0.00 1.46 -0.36 46 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 1.26 -0.33 46 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 1.08 -0.31 46 0 56 0
29SEP25 31.00 C 0.00 0.00 0.00 0.93 -0.27 46 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.80 -0.25 46 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.69 -0.21 46 0 25 0
29SEP25 34.00 C 0.00 0.00 0.00 0.58 -0.21 46 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.51 -0.17 46 0 32 0
29SEP25 36.00 C 0.00 0.00 0.00 0.43 -0.16 46 0 93 0
29SEP25 37.00 C 0.00 0.00 0.00 0.37 -0.14 46 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 0.32 -0.12 46 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.27 -0.11 46 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.23 -0.10 46 0 22 0
30DEC25 14.50 C 0.00 0.00 0.00 8.69 -0.76 46 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 8.30 -0.74 46 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.91 -0.75 45 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 7.54 -0.74 46 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 7.19 -0.72 46 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 6.84 -0.72 46 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 6.51 -0.70 46 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 6.20 -0.68 46 0 1 0
30DEC25 18.50 C 0.00 0.00 0.00 5.89 -0.68 46 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 5.59 -0.67 46 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 5.31 -0.64 46 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.04 -0.64 46 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 4.53 -0.60 46 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.06 -0.59 46 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 3.65 -0.56 46 0 49 0
30DEC25 24.00 C 0.00 0.00 0.00 3.25 -0.54 46 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 2.92 -0.47 46 0 70 0
30DEC25 26.00 C 0.00 0.00 0.00 2.68 -0.39 47 0 26 0
30DEC25 27.00 C 0.00 0.00 0.00 2.33 -0.50 46 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 2.07 -0.40 46 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 1.84 -0.38 46 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 1.65 -0.34 46 0 5 0
30DEC25 31.00 C 0.00 0.00 0.00 1.45 -0.34 46 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 1.30 -0.29 46 0 0 0
30DEC25 33.00 C 1.67 1.67 1.67 1.16 -0.27 46 20 20 +20
30MAR26 16.50 C 0.00 0.00 0.00 7.61 -0.73 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.30 -0.70 46 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.99 -0.69 46 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.69 -0.69 46 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.39 -0.69 46 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.12 -0.66 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.85 -0.66 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.59 -0.65 46 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 5.11 -0.61 46 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.65 -0.61 46 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.25 -0.55 46 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.86 -0.56 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.52 -0.51 46 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.21 -0.49 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.90 -0.48 46 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.66 -0.42 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 2.41 -0.42 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 2.19 -0.40 46 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 2.00 -0.35 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 1.81 -0.36 46 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 1.64 -0.34 46 0 0 0
TOTAL CALL 4,725 27,311 -407
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 167 0 1 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 162 0 2 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 153 0 14 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 149 0 2 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 145 0 14 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 137 0 196 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 129 0 217 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 122 0 139 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 45 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 108 0 75 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 23 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 50 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 26 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 16 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 172 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 53 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 80 0
28MAR25 17.50 P 0.00 0.00 0.00 0.02 0.00 53 0 194 0
28MAR25 18.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 86 0
28MAR25 18.50 P 0.00 0.00 0.00 0.05 0.00 50 0 81 0
28MAR25 19.00 P 0.09 0.09 0.08 0.09 +0.01 51 26 163 0
28MAR25 19.50 P 0.13 0.13 0.13 0.15 +0.03 52 32 377 0
28MAR25 20.00 P 0.17 0.20 0.17 0.22 +0.04 51 45 552 +45
28MAR25 21.00 P 0.40 0.44 0.37 0.45 +0.10 51 57 819 +1
28MAR25 22.00 P 0.73 0.81 0.70 0.80 +0.15 51 15 457 +15
28MAR25 23.00 P 1.25 1.26 1.25 1.35 +0.25 53 11 201 +11
28MAR25 24.00 P 1.90 2.05 1.90 2.03 +0.39 55 6 147 -3
28MAR25 25.00 P 0.00 0.00 0.00 2.81 +0.49 57 0 178 0
28MAR25 26.00 P 0.00 0.00 0.00 3.57 +0.48 52 0 52 0
28MAR25 27.00 P 0.00 0.00 0.00 4.48 +0.65 53 0 45 0
28MAR25 28.00 P 0.00 0.00 0.00 5.43 +0.71 53 0 45 0
28MAR25 29.00 P 0.00 0.00 0.00 6.41 +0.75 54 0 0 0
28MAR25 30.00 P 7.00 7.00 7.00 7.40 +0.78 0 10 16 +10
28MAR25 31.00 P 0.00 0.00 0.00 8.40 +0.80 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.40 +0.80 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.40 +0.80 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.40 +0.80 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.40 +0.80 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 13.40 +0.80 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 14.40 +0.80 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 15.40 +0.80 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 16.40 +0.80 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 17.40 +0.80 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29APR25 15.00 P 0.00 0.00 0.00 0.02 0.00 50 0 17 0
29APR25 15.50 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.05 0.00 50 0 10 0
29APR25 16.50 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.11 +0.01 50 0 62 0
29APR25 17.50 P 0.00 0.00 0.00 0.15 +0.01 50 0 103 0
29APR25 18.00 P 0.00 0.00 0.00 0.21 +0.03 50 0 17 0
29APR25 18.50 P 0.00 0.00 0.00 0.28 +0.03 50 0 142 0
29APR25 19.00 P 0.00 0.00 0.00 0.37 +0.05 50 0 76 0
29APR25 19.50 P 0.00 0.00 0.00 0.48 +0.06 50 0 134 0
29APR25 20.00 P 0.00 0.00 0.00 0.61 +0.09 50 0 334 0
29APR25 21.00 P 0.80 0.88 0.80 0.93 +0.13 49 6 102 +6
29APR25 22.00 P 1.24 1.34 1.20 1.35 +0.19 49 29 125 +16
29APR25 23.00 P 1.70 1.70 1.70 1.90 +0.28 50 5 127 +5
29APR25 24.00 P 0.00 0.00 0.00 2.58 +0.35 52 0 92 0
29APR25 25.00 P 3.11 3.11 3.11 3.29 +0.40 53 5 6 +5
29APR25 26.00 P 0.00 0.00 0.00 3.96 +0.36 50 0 8 0
29APR25 27.00 P 0.00 0.00 0.00 4.77 +0.52 50 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.64 +0.58 50 0 1 0
29APR25 29.00 P 0.00 0.00 0.00 6.54 +0.63 50 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.48 +0.68 51 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.43 +0.71 50 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.41 +0.74 50 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 10.40 +0.77 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.09 +0.01 49 0 4 0
29MAY25 16.00 P 0.00 0.00 0.00 0.13 +0.02 49 0 9 0
29MAY25 16.50 P 0.00 0.00 0.00 0.17 +0.02 48 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.22 +0.02 48 0 5 0
29MAY25 17.50 P 0.00 0.00 0.00 0.29 +0.04 48 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.37 +0.05 48 0 32 0
29MAY25 18.50 P 0.00 0.00 0.00 0.47 +0.06 48 0 51 0
29MAY25 19.00 P 0.40 0.46 0.40 0.59 +0.08 48 8 24 0
29MAY25 19.50 P 0.00 0.00 0.00 0.72 +0.10 48 0 52 0
29MAY25 20.00 P 0.80 0.80 0.80 0.87 +0.12 48 1 68 +1
29MAY25 21.00 P 1.17 1.17 1.17 1.23 +0.17 48 18 348 +18
29MAY25 22.00 P 1.65 1.65 1.65 1.66 +0.21 47 6 986 0
29MAY25 23.00 P 0.00 0.00 0.00 2.23 +0.29 48 0 754 0
29MAY25 24.00 P 0.00 0.00 0.00 2.88 +0.33 50 0 25 0
29MAY25 25.00 P 0.00 0.00 0.00 3.60 +0.39 51 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 4.22 +0.33 49 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 5.00 +0.50 49 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.83 +0.54 49 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.70 +0.59 49 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.59 +0.63 49 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.52 +0.67 49 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 9.46 +0.70 48 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 10.43 +0.73 49 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.02 0.00 49 0 6 0
27JUN25 13.00 P 0.00 0.00 0.00 0.03 0.00 48 0 17 0
27JUN25 13.50 P 0.00 0.00 0.00 0.04 0.00 47 0 5 0
27JUN25 14.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 34 0
27JUN25 14.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.12 +0.02 48 0 2 0
27JUN25 15.50 P 0.00 0.00 0.00 0.16 +0.02 48 0 21 0
27JUN25 16.00 P 0.00 0.00 0.00 0.21 +0.02 48 0 17 0
27JUN25 16.50 P 0.00 0.00 0.00 0.28 +0.04 48 0 28 0
27JUN25 17.00 P 0.00 0.00 0.00 0.35 +0.04 48 0 57 0
27JUN25 17.50 P 0.00 0.00 0.00 0.43 +0.04 47 0 68 0
27JUN25 18.00 P 0.00 0.00 0.00 0.53 +0.07 47 0 126 0
27JUN25 18.50 P 0.00 0.00 0.00 0.65 +0.09 47 0 25 0
27JUN25 19.00 P 0.62 0.68 0.62 0.78 +0.10 47 25 77 +25
27JUN25 19.50 P 0.00 0.00 0.00 0.92 +0.11 47 0 31 0
27JUN25 20.00 P 0.00 0.00 0.00 1.09 +0.13 47 0 39 0
27JUN25 21.00 P 0.00 0.00 0.00 1.47 +0.18 47 0 8 0
27JUN25 22.00 P 1.87 1.87 1.87 1.94 +0.24 47 1 790 0
27JUN25 23.00 P 0.00 0.00 0.00 2.51 +0.28 48 0 902 0
27JUN25 24.00 P 0.00 0.00 0.00 3.16 +0.32 49 0 37 0
27JUN25 25.00 P 0.00 0.00 0.00 3.86 +0.38 50 0 6 0
27JUN25 26.00 P 0.00 0.00 0.00 4.46 +0.31 48 0 12 0
27JUN25 27.00 P 0.00 0.00 0.00 5.21 +0.46 48 0 26 0
27JUN25 28.00 P 0.00 0.00 0.00 6.01 +0.51 48 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 6.85 +0.56 48 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 7.72 +0.59 48 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 8.62 +0.63 48 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.54 +0.66 48 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 10.48 +0.69 48 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 11.44 +0.72 48 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 12.42 +0.75 48 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 13.40 +0.76 0 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 14.40 +0.79 0 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 15.40 +0.80 0 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 16.40 +0.80 0 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 17.40 +0.80 0 0 1 0
29SEP25 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 69 0
29SEP25 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29SEP25 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP25 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 2 0
29SEP25 10.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 4 0
29SEP25 11.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 2 0
29SEP25 11.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 2 0
29SEP25 12.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 1 0
29SEP25 12.50 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 3 0
29SEP25 13.50 P 0.00 0.00 0.00 0.18 +0.01 46 0 2 0
29SEP25 14.00 P 0.00 0.00 0.00 0.24 +0.03 46 0 34 0
29SEP25 14.50 P 0.00 0.00 0.00 0.29 +0.02 46 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.37 +0.04 46 0 16 0
29SEP25 15.50 P 0.00 0.00 0.00 0.45 +0.04 46 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.55 +0.06 46 0 9 0
29SEP25 16.50 P 0.00 0.00 0.00 0.66 +0.06 46 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.78 +0.08 46 0 1 0
29SEP25 17.50 P 0.00 0.00 0.00 0.92 +0.09 46 0 21 0
29SEP25 18.00 P 0.00 0.00 0.00 1.02 +0.06 45 0 47 0
29SEP25 18.50 P 0.00 0.00 0.00 1.19 +0.12 45 0 15 0
29SEP25 19.00 P 0.00 0.00 0.00 1.36 +0.12 45 0 35 0
29SEP25 19.50 P 0.00 0.00 0.00 1.59 +0.19 46 0 35 0
29SEP25 20.00 P 0.00 0.00 0.00 1.80 +0.22 46 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 2.25 +0.20 46 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 2.75 +0.23 46 0 151 0
29SEP25 23.00 P 0.00 0.00 0.00 3.25 +0.30 45 0 122 0
29SEP25 24.00 P 0.00 0.00 0.00 3.91 +0.30 46 0 115 0
29SEP25 25.00 P 0.00 0.00 0.00 4.57 +0.35 46 0 1 0
29SEP25 26.00 P 0.00 0.00 0.00 5.26 +0.39 46 0 4 0
29SEP25 27.00 P 0.00 0.00 0.00 5.98 +0.42 46 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.75 +0.46 46 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.53 +0.48 46 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.36 +0.52 46 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 9.20 +0.55 46 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.06 +0.57 46 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 10.94 +0.60 46 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 11.83 +0.61 46 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 12.75 +0.65 46 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 13.67 +0.66 46 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 14.60 +0.68 46 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 15.54 +0.70 46 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 16.49 +0.71 46 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 17.45 +0.72 46 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.50 +0.04 46 0 21 0
30DEC25 15.00 P 0.00 0.00 0.00 0.60 +0.06 46 0 7 0
30DEC25 15.50 P 0.00 0.00 0.00 0.71 +0.06 46 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.83 +0.07 46 0 17 0
30DEC25 16.50 P 0.00 0.00 0.00 0.96 +0.08 45 0 2 0
30DEC25 17.00 P 0.00 0.00 0.00 1.10 +0.08 45 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 1.26 +0.10 46 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.44 +0.13 46 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.61 +0.12 46 0 2 0
30DEC25 19.00 P 0.00 0.00 0.00 1.75 +0.09 45 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.02 +0.17 46 0 70 0
30DEC25 20.00 P 0.00 0.00 0.00 2.23 +0.23 46 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.71 +0.22 46 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.22 +0.23 46 0 4 0
30DEC25 23.00 P 0.00 0.00 0.00 3.78 +0.29 46 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 4.38 +0.29 46 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.03 +0.34 46 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.70 +0.35 46 0 1 0
30DEC25 27.00 P 0.00 0.00 0.00 6.42 +0.40 46 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.15 +0.42 46 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 7.92 +0.45 46 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.72 +0.49 46 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.52 +0.49 46 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.37 +0.54 46 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.22 +0.55 46 0 0 0
30MAR26 16.50 P 1.05 1.05 1.05 1.25 +0.08 46 1 1 +1
30MAR26 17.00 P 0.00 0.00 0.00 1.41 +0.10 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.59 +0.11 46 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.77 +0.12 46 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.96 +0.13 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.17 +0.15 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.39 +0.15 46 0 0 0
30MAR26 20.00 P 2.48 2.48 2.48 2.61 +0.16 46 10 13 +10
30MAR26 21.00 P 0.00 0.00 0.00 3.11 +0.21 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.62 +0.21 46 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.20 +0.26 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.79 +0.26 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.43 +0.31 46 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.10 +0.33 46 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.79 +0.35 46 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.53 +0.40 46 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.27 +0.40 46 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.05 +0.44 46 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.85 +0.47 46 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.66 +0.48 46 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.50 +0.51 46 0 0 0
TOTAL PUT 317 11,714 +166
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$ 4.48
28MAR25 1.45 C 0.00 0.00 0.00 3.03 +0.20 0 0 0 0
28MAR25 1.50 C 0.00 0.00 0.00 2.98 +0.20 0 0 0 0
28MAR25 1.55 C 0.00 0.00 0.00 2.93 +0.20 0 0 0 0
28MAR25 1.60 C 0.00 0.00 0.00 2.88 +0.20 0 0 0 0
28MAR25 1.65 C 0.00 0.00 0.00 2.83 +0.20 0 0 0 0
28MAR25 1.70 C 0.00 0.00 0.00 2.78 +0.20 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 2.73 +0.20 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 2.68 +0.20 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 2.63 +0.20 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 2.58 +0.20 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 2.53 +0.20 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 2.48 +0.20 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 2.38 +0.19 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 2.29 +0.20 135 0 10 0
28MAR25 2.30 C 0.00 0.00 0.00 2.19 +0.20 126 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 2.09 +0.20 118 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.99 +0.20 110 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.89 +0.20 103 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.79 +0.20 95 0 60 0
28MAR25 2.80 C 0.00 0.00 0.00 1.69 +0.20 89 0 49 0
28MAR25 2.90 C 0.00 0.00 0.00 1.59 +0.20 82 0 33 0
28MAR25 3.00 C 0.00 0.00 0.00 1.49 +0.20 75 0 134 0
28MAR25 3.10 C 0.00 0.00 0.00 1.39 +0.20 69 0 155 0
28MAR25 3.20 C 0.00 0.00 0.00 1.30 +0.20 81 0 23 0
28MAR25 3.30 C 0.00 0.00 0.00 1.20 +0.19 75 0 106 0
28MAR25 3.40 C 0.00 0.00 0.00 1.11 +0.19 78 0 60 0
28MAR25 3.50 C 0.00 0.00 0.00 1.02 +0.19 78 0 10 0
28MAR25 3.60 C 0.00 0.00 0.00 0.94 +0.20 82 0 32 0
28MAR25 3.70 C 0.80 0.80 0.80 0.85 +0.19 79 5 111 0
28MAR25 3.80 C 0.00 0.00 0.00 0.77 +0.18 79 0 372 0
28MAR25 3.90 C 0.00 0.00 0.00 0.70 +0.20 81 0 24 0
28MAR25 4.00 C 0.00 0.00 0.00 0.63 +0.19 81 0 31 0
28MAR25 4.10 C 0.00 0.00 0.00 0.54 +0.16 74 0 38 0
28MAR25 4.20 C 0.33 0.33 0.33 0.48 +0.15 75 1 156 -1
28MAR25 4.30 C 0.43 0.43 0.43 0.43 +0.15 77 10 51 +10
28MAR25 4.40 C 0.38 0.38 0.38 0.38 +0.14 78 5 48 +2
28MAR25 4.50 C 0.23 0.34 0.23 0.34 +0.13 80 144 263 +104
28MAR25 4.60 C 0.37 0.43 0.29 0.31 +0.13 83 209 743 -69
28MAR25 4.70 C 0.15 0.40 0.15 0.27 +0.12 83 188 333 +137
28MAR25 4.80 C 0.25 0.34 0.25 0.23 +0.10 82 63 125 0
28MAR25 4.90 C 0.29 0.29 0.29 0.20 +0.10 82 30 136 +15
28MAR25 5.00 C 0.22 0.27 0.20 0.17 +0.08 81 41 176 +11
28MAR25 5.25 C 0.16 0.20 0.16 0.12 +0.07 83 71 165 +61
28MAR25 5.50 C 0.14 0.14 0.12 0.08 +0.05 83 3 182 +2
28MAR25 5.75 C 0.17 0.17 0.17 0.05 +0.03 82 30 189 +30
28MAR25 6.00 C 0.00 0.00 0.00 0.03 +0.02 81 0 50 0
28MAR25 6.25 C 0.00 0.00 0.00 0.02 +0.01 82 0 100 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 200 0
29APR25 2.10 C 0.00 0.00 0.00 2.39 +0.20 0 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 2.29 +0.20 0 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 2.20 +0.21 84 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 2.10 +0.20 78 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 2.00 +0.20 72 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.90 +0.20 67 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.81 +0.21 75 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.71 +0.20 69 0 1 0
29APR25 2.90 C 0.00 0.00 0.00 1.62 +0.20 72 0 29 0
29APR25 3.00 C 0.00 0.00 0.00 1.53 +0.21 73 0 13 0
29APR25 3.10 C 0.00 0.00 0.00 1.44 +0.21 72 0 16 0
29APR25 3.20 C 0.00 0.00 0.00 1.35 +0.20 71 0 55 0
29APR25 3.30 C 0.00 0.00 0.00 1.26 +0.20 69 0 22 0
29APR25 3.40 C 0.00 0.00 0.00 1.18 +0.20 70 0 7 0
29APR25 3.50 C 0.00 0.00 0.00 1.10 +0.20 70 0 5 0
29APR25 3.60 C 0.00 0.00 0.00 1.02 +0.19 70 0 3 0
29APR25 3.70 C 0.00 0.00 0.00 0.95 +0.19 70 0 66 0
29APR25 3.80 C 0.00 0.00 0.00 0.88 +0.19 71 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 0.81 +0.19 70 0 2 0
29APR25 4.00 C 0.00 0.00 0.00 0.75 +0.20 71 0 6 0
29APR25 4.10 C 0.00 0.00 0.00 0.67 +0.17 67 0 50 0
29APR25 4.20 C 0.00 0.00 0.00 0.61 +0.16 67 0 35 0
29APR25 4.30 C 0.00 0.00 0.00 0.56 +0.15 67 0 107 0
29APR25 4.40 C 0.00 0.00 0.00 0.52 +0.15 69 0 90 0
29APR25 4.50 C 0.00 0.00 0.00 0.48 +0.14 70 0 15 0
29APR25 4.60 C 0.00 0.00 0.00 0.45 +0.14 72 0 5 0
29APR25 4.70 C 0.43 0.43 0.43 0.41 +0.14 72 2 7 +2
29APR25 4.80 C 0.00 0.00 0.00 0.37 +0.13 71 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.34 +0.13 72 0 137 0
29APR25 5.00 C 0.38 0.38 0.38 0.31 +0.12 72 11 161 +11
29APR25 5.25 C 0.00 0.00 0.00 0.24 +0.11 72 0 5 0
29APR25 5.50 C 0.00 0.00 0.00 0.18 +0.08 71 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.13 +0.06 69 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 0.10 +0.05 70 0 37 0
29APR25 6.25 C 0.00 0.00 0.00 0.08 +0.05 71 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 0.06 +0.04 71 0 0 0
29MAY25 2.10 C 0.00 0.00 0.00 2.40 +0.20 59 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 2.30 +0.20 42 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 2.21 +0.20 70 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 2.11 +0.20 65 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 2.02 +0.20 70 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 1.92 +0.20 65 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 1.83 +0.20 67 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.74 +0.20 67 0 13 0
29MAY25 2.90 C 0.00 0.00 0.00 1.65 +0.20 67 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.56 +0.19 66 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.48 +0.20 67 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.39 +0.19 65 0 30 0
29MAY25 3.30 C 0.00 0.00 0.00 1.31 +0.19 66 0 283 0
29MAY25 3.40 C 0.00 0.00 0.00 1.23 +0.18 65 0 292 0
29MAY25 3.50 C 0.00 0.00 0.00 1.16 +0.18 66 0 285 0
29MAY25 3.60 C 0.00 0.00 0.00 1.09 +0.18 67 0 285 0
29MAY25 3.70 C 0.00 0.00 0.00 1.02 +0.18 66 0 171 0
29MAY25 3.80 C 0.00 0.00 0.00 0.95 +0.17 66 0 300 0
29MAY25 3.90 C 0.00 0.00 0.00 0.89 +0.19 66 0 505 0
29MAY25 4.00 C 0.00 0.00 0.00 0.83 +0.18 66 0 329 0
29MAY25 4.10 C 0.00 0.00 0.00 0.76 +0.17 64 0 90 0
29MAY25 4.20 C 0.00 0.00 0.00 0.72 +0.17 66 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.65 +0.14 64 0 31 0
29MAY25 4.40 C 0.00 0.00 0.00 0.61 +0.14 65 0 8 0
29MAY25 4.50 C 0.00 0.00 0.00 0.58 +0.14 67 0 250 0
29MAY25 4.60 C 0.00 0.00 0.00 0.54 +0.13 67 0 15 0
29MAY25 4.70 C 0.00 0.00 0.00 0.50 +0.12 67 0 35 0
29MAY25 4.80 C 0.00 0.00 0.00 0.47 +0.13 68 0 6 0
29MAY25 4.90 C 0.00 0.00 0.00 0.43 +0.12 67 0 1,290 0
29MAY25 5.00 C 0.00 0.00 0.00 0.40 +0.12 68 0 1 0
29MAY25 5.25 C 0.00 0.00 0.00 0.32 +0.10 67 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 0.26 +0.09 67 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 0.21 +0.08 67 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.17 +0.07 67 0 5 0
29MAY25 6.25 C 0.00 0.00 0.00 0.13 +0.05 66 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.11 +0.05 67 0 0 0
27JUN25 1.45 C 0.00 0.00 0.00 3.05 +0.20 87 0 0 0
27JUN25 1.50 C 0.00 0.00 0.00 3.00 +0.20 82 0 0 0
27JUN25 1.55 C 0.00 0.00 0.00 2.95 +0.20 77 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 2.90 +0.20 72 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 2.85 +0.20 65 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 2.80 +0.20 51 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 2.75 +0.20 0 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 2.70 +0.20 0 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.65 +0.20 0 0 30 0
27JUN25 1.90 C 0.00 0.00 0.00 2.60 +0.20 0 0 564 0
27JUN25 1.95 C 0.00 0.00 0.00 2.56 +0.20 73 0 60 0
27JUN25 2.00 C 0.00 0.00 0.00 2.51 +0.20 70 0 15 0
27JUN25 2.10 C 0.00 0.00 0.00 2.41 +0.20 64 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 2.31 +0.19 59 0 30 0
27JUN25 2.30 C 0.00 0.00 0.00 2.22 +0.20 66 0 2 0
27JUN25 2.40 C 0.00 0.00 0.00 2.13 +0.20 68 0 30 0
27JUN25 2.50 C 0.00 0.00 0.00 2.03 +0.19 64 0 103 0
27JUN25 2.60 C 0.00 0.00 0.00 1.94 +0.20 64 0 30 0
27JUN25 2.70 C 0.00 0.00 0.00 1.85 +0.19 65 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.76 +0.19 64 0 30 0
27JUN25 2.90 C 0.00 0.00 0.00 1.68 +0.19 66 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.59 +0.19 64 0 3 0
27JUN25 3.10 C 1.26 1.26 1.26 1.51 +0.18 64 50 51 0
27JUN25 3.20 C 0.00 0.00 0.00 1.43 +0.18 64 0 38 0
27JUN25 3.30 C 0.00 0.00 0.00 1.36 +0.18 65 0 150 0
27JUN25 3.40 C 0.00 0.00 0.00 1.28 +0.17 64 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 1.21 +0.17 64 0 50 0
27JUN25 3.60 C 0.00 0.00 0.00 1.14 +0.17 64 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.08 +0.17 65 0 30 0
27JUN25 3.80 C 0.00 0.00 0.00 1.02 +0.17 65 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.96 +0.16 65 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.90 +0.16 65 0 40 0
27JUN25 4.10 C 0.00 0.00 0.00 0.84 +0.17 64 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.79 +0.16 65 0 15 0
27JUN25 4.30 C 0.00 0.00 0.00 0.73 +0.15 63 0 16 0
27JUN25 4.40 C 0.00 0.00 0.00 0.68 +0.14 63 0 10 0
27JUN25 4.50 C 0.00 0.00 0.00 0.64 +0.12 64 0 20 0
27JUN25 4.60 C 0.00 0.00 0.00 0.61 +0.14 65 0 5 0
27JUN25 4.70 C 0.00 0.00 0.00 0.57 +0.13 65 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.53 +0.10 65 0 5 0
27JUN25 4.90 C 0.00 0.00 0.00 0.50 +0.11 65 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.48 +0.11 66 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.40 +0.11 66 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.34 +0.10 66 0 37 0
27JUN25 5.75 C 0.00 0.00 0.00 0.27 +0.07 64 0 30 0
27JUN25 6.00 C 0.00 0.00 0.00 0.23 +0.07 65 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.19 +0.06 65 0 6 0
27JUN25 6.50 C 0.00 0.00 0.00 0.16 +0.05 65 0 0 0
29SEP25 1.45 C 0.00 0.00 0.00 3.05 +0.20 68 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 3.00 +0.20 64 0 0 0
29SEP25 1.55 C 0.00 0.00 0.00 2.95 +0.20 61 0 0 0
29SEP25 1.60 C 0.00 0.00 0.00 2.90 +0.20 57 0 0 0
29SEP25 1.65 C 0.00 0.00 0.00 2.86 +0.20 70 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 2.81 +0.20 68 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 2.76 +0.20 65 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 2.71 +0.20 63 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 2.67 +0.20 68 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 2.62 +0.20 66 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 2.57 +0.20 63 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 2.53 +0.20 67 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 2.44 +0.20 66 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 2.35 +0.20 66 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 2.26 +0.20 65 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 2.18 +0.20 66 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 2.09 +0.19 64 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 2.01 +0.19 64 0 30 0
29SEP25 2.70 C 0.00 0.00 0.00 1.93 +0.19 64 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.86 +0.19 65 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 1.79 +0.20 66 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.71 +0.19 65 0 50 0
29SEP25 3.10 C 0.00 0.00 0.00 1.64 +0.18 65 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.58 +0.19 66 0 60 0
29SEP25 3.30 C 0.00 0.00 0.00 1.51 +0.18 65 0 30 0
29SEP25 3.40 C 0.00 0.00 0.00 1.45 +0.18 65 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.39 +0.18 66 0 10 0
29SEP25 3.60 C 0.00 0.00 0.00 1.33 +0.18 66 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.27 +0.17 65 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.22 +0.17 65 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.17 +0.18 66 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.11 +0.16 65 0 5 0
29SEP25 4.10 C 0.00 0.00 0.00 1.07 +0.17 66 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.02 +0.16 65 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.98 +0.16 66 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.93 +0.15 65 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.89 +0.15 65 0 15 0
29SEP25 4.60 C 0.00 0.00 0.00 0.85 +0.15 65 0 7 0
29SEP25 4.70 C 0.00 0.00 0.00 0.82 +0.15 66 0 15 0
29SEP25 4.80 C 0.00 0.00 0.00 0.78 +0.14 65 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.74 +0.13 65 0 2 0
29SEP25 5.00 C 0.00 0.00 0.00 0.71 +0.15 65 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.64 +0.13 66 0 15 0
29SEP25 5.50 C 0.00 0.00 0.00 0.55 +0.10 64 0 100 0
29SEP25 5.75 C 0.00 0.00 0.00 0.51 +0.12 66 0 15 0
29SEP25 6.00 C 0.00 0.00 0.00 0.45 +0.10 66 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.40 +0.10 65 0 116 0
29SEP25 6.50 C 0.00 0.00 0.00 0.36 +0.09 66 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 2.48 +0.20 62 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 2.40 +0.20 63 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 2.32 +0.20 63 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.24 +0.20 62 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.16 +0.20 62 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.09 +0.20 63 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.01 +0.19 62 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.94 +0.19 62 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.87 +0.19 62 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.81 +0.20 62 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.74 +0.19 62 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.68 +0.19 62 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.62 +0.19 62 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.56 +0.19 62 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.50 +0.18 62 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.45 +0.18 62 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 1.39 +0.18 62 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.34 +0.18 62 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 1.29 +0.17 62 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.24 +0.17 62 0 8 0
30DEC25 4.10 C 0.00 0.00 0.00 1.20 +0.17 62 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.15 +0.17 62 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.11 +0.17 62 0 5 0
30DEC25 4.40 C 0.00 0.00 0.00 1.07 +0.16 62 0 5 0
30DEC25 4.50 C 0.00 0.00 0.00 1.03 +0.16 62 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 0.99 +0.16 62 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.96 +0.16 62 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.92 +0.15 62 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.88 +0.14 62 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.85 +0.14 62 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.78 +0.15 62 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.70 +0.13 62 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 0.64 +0.12 62 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.59 +0.13 62 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.53 +0.11 62 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.49 +0.11 62 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.79 +0.19 62 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.73 +0.19 62 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.68 +0.19 62 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.63 +0.19 62 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.58 +0.19 62 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.53 +0.19 62 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.48 +0.19 62 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.43 +0.18 62 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.38 +0.17 62 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.34 +0.18 62 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.30 +0.18 62 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.26 +0.18 62 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.22 +0.17 62 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.18 +0.17 62 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.14 +0.16 62 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.11 +0.17 62 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.07 +0.16 62 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.04 +0.16 62 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.01 +0.16 62 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.93 +0.15 62 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.86 +0.15 62 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.79 +0.13 62 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.74 +0.14 62 0 0 0
TOTAL CALL 863 11,202 +315
28MAR25 1.45 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAR25 1.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
28MAR25 1.55 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28MAR25 1.60 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAR25 1.65 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 169 0 2 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 142 0 10 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 126 0 35 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 118 0 60 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 111 0 61 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 104 0 110 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 97 0 40 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 91 0 16 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 84 0 497 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 57 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 -0.01 72 0 40 0
28MAR25 3.40 P 0.00 0.00 0.00 0.02 -0.01 76 0 38 0
28MAR25 3.50 P 0.00 0.00 0.00 0.03 -0.01 77 0 107 0
28MAR25 3.60 P 0.00 0.00 0.00 0.05 0.00 81 0 97 0
28MAR25 3.70 P 0.00 0.00 0.00 0.06 -0.01 78 0 28 0
28MAR25 3.80 P 0.00 0.00 0.00 0.08 -0.01 78 0 81 0
28MAR25 3.90 P 0.00 0.00 0.00 0.10 -0.02 77 0 54 0
28MAR25 4.00 P 0.09 0.12 0.09 0.13 -0.03 78 15 138 -5
28MAR25 4.10 P 0.12 0.12 0.12 0.17 -0.03 80 2 107 +2
28MAR25 4.20 P 0.17 0.17 0.14 0.20 -0.05 78 7 56 +7
28MAR25 4.30 P 0.30 0.30 0.21 0.24 -0.07 77 83 126 +75
28MAR25 4.40 P 0.00 0.00 0.00 0.29 -0.08 78 0 56 0
28MAR25 4.50 P 0.38 0.38 0.31 0.35 -0.08 80 9 78 +1
28MAR25 4.60 P 0.40 0.40 0.40 0.42 -0.06 83 2 9 -2
28MAR25 4.70 P 0.00 0.00 0.00 0.48 -0.08 83 0 39 0
28MAR25 4.80 P 0.00 0.00 0.00 0.53 -0.10 79 0 4 0
28MAR25 4.90 P 0.00 0.00 0.00 0.60 -0.11 79 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.67 -0.12 79 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.87 -0.14 80 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.08 -0.16 79 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.31 -0.17 81 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.54 -0.18 80 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.78 -0.19 80 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.02 -0.20 0 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29APR25 2.90 P 0.00 0.00 0.00 0.02 0.00 70 0 109 0
29APR25 3.00 P 0.00 0.00 0.00 0.03 0.00 71 0 50 0
29APR25 3.10 P 0.00 0.00 0.00 0.04 0.00 71 0 10 0
29APR25 3.20 P 0.00 0.00 0.00 0.05 0.00 71 0 10 0
29APR25 3.30 P 0.00 0.00 0.00 0.06 0.00 69 0 3 0
29APR25 3.40 P 0.00 0.00 0.00 0.08 0.00 70 0 1 0
29APR25 3.50 P 0.00 0.00 0.00 0.10 0.00 70 0 123 0
29APR25 3.60 P 0.00 0.00 0.00 0.12 0.00 70 0 126 0
29APR25 3.70 P 0.00 0.00 0.00 0.14 -0.01 68 0 86 0
29APR25 3.80 P 0.00 0.00 0.00 0.17 -0.01 69 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.20 -0.02 68 0 20 0
29APR25 4.00 P 0.00 0.00 0.00 0.24 -0.02 69 0 29 0
29APR25 4.10 P 0.00 0.00 0.00 0.28 -0.02 69 0 6 0
29APR25 4.20 P 0.25 0.30 0.25 0.32 -0.04 69 4 4 +4
29APR25 4.30 P 0.00 0.00 0.00 0.36 -0.06 68 0 2 0
29APR25 4.40 P 0.36 0.41 0.36 0.41 -0.07 68 8 10 +4
29APR25 4.50 P 0.00 0.00 0.00 0.48 -0.07 70 0 5 0
29APR25 4.60 P 0.55 0.55 0.53 0.55 -0.04 72 5 7 -5
29APR25 4.70 P 0.00 0.00 0.00 0.61 -0.05 72 0 40 0
29APR25 4.80 P 0.00 0.00 0.00 0.66 -0.07 70 0 4 0
29APR25 4.90 P 0.00 0.00 0.00 0.72 -0.08 69 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.79 -0.09 70 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.97 -0.11 70 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.17 -0.12 70 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 1.38 -0.14 70 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.60 -0.15 71 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.82 -0.16 69 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 2.05 -0.18 69 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 0.02 0.00 64 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.03 0.00 65 0 10 0
29MAY25 2.90 P 0.00 0.00 0.00 0.04 0.00 66 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.05 -0.01 65 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.07 0.00 67 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.08 -0.01 65 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.10 -0.01 66 0 15 0
29MAY25 3.40 P 0.00 0.00 0.00 0.12 -0.02 65 0 15 0
29MAY25 3.50 P 0.00 0.00 0.00 0.15 -0.01 66 0 100 0
29MAY25 3.60 P 0.00 0.00 0.00 0.18 -0.01 67 0 90 0
29MAY25 3.70 P 0.00 0.00 0.00 0.20 -0.02 65 0 75 0
29MAY25 3.80 P 0.00 0.00 0.00 0.23 -0.03 65 0 133 0
29MAY25 3.90 P 0.00 0.00 0.00 0.27 -0.03 65 0 105 0
29MAY25 4.00 P 0.00 0.00 0.00 0.31 -0.03 65 0 30 0
29MAY25 4.10 P 0.00 0.00 0.00 0.35 -0.04 65 0 1,025 0
29MAY25 4.20 P 0.00 0.00 0.00 0.39 -0.06 65 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.44 -0.07 65 0 5 0
29MAY25 4.40 P 0.47 0.47 0.47 0.49 -0.08 64 1 4 +1
29MAY25 4.50 P 0.00 0.00 0.00 0.55 -0.09 65 0 3 0
29MAY25 4.60 P 0.00 0.00 0.00 0.62 -0.06 67 0 3 0
29MAY25 4.70 P 0.00 0.00 0.00 0.69 -0.06 68 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.74 -0.07 67 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.80 -0.09 66 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.87 -0.09 66 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 1.05 -0.10 67 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.24 -0.11 67 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.43 -0.14 65 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.65 -0.14 67 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.86 -0.16 65 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 2.09 -0.16 67 0 0 0
27JUN25 1.45 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27JUN25 1.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27JUN25 1.55 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.01 0.00 87 0 40 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 82 0 9 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 75 0 43 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 73 0 95 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 90 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.02 -0.01 62 0 5 0
27JUN25 2.60 P 0.00 0.00 0.00 0.03 -0.01 63 0 60 0
27JUN25 2.70 P 0.00 0.00 0.00 0.04 -0.01 64 0 10 0
27JUN25 2.80 P 0.00 0.00 0.00 0.06 0.00 66 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.07 -0.01 65 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.09 -0.01 66 0 125 0
27JUN25 3.10 P 0.00 0.00 0.00 0.10 -0.02 64 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.13 -0.01 66 0 3 0
27JUN25 3.30 P 0.00 0.00 0.00 0.15 -0.02 65 0 30 0
27JUN25 3.40 P 0.00 0.00 0.00 0.17 -0.03 64 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.20 -0.02 64 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.23 -0.03 64 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.26 -0.03 64 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.30 -0.05 64 0 1 0
27JUN25 3.90 P 0.00 0.00 0.00 0.33 -0.06 63 0 5 0
27JUN25 4.00 P 0.00 0.00 0.00 0.38 -0.06 64 0 6 0
27JUN25 4.10 P 0.00 0.00 0.00 0.43 -0.07 65 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.48 -0.07 65 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.54 -0.07 66 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.59 -0.08 66 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.65 -0.08 66 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.72 -0.05 67 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.78 -0.05 67 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.82 -0.08 65 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.88 -0.09 65 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.95 -0.09 65 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.12 -0.10 65 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.31 -0.11 65 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.50 -0.13 65 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.71 -0.13 66 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.92 -0.14 65 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.13 -0.15 64 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP25 1.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP25 1.55 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29SEP25 1.60 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29SEP25 1.65 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29SEP25 1.95 P 0.00 0.00 0.00 0.02 0.00 63 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.03 0.00 66 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.04 0.00 66 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.05 0.00 66 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.06 0.00 66 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.07 0.00 65 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.09 0.00 66 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.11 0.00 66 0 60 0
29SEP25 2.70 P 0.00 0.00 0.00 0.12 -0.01 64 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.15 0.00 66 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.17 -0.01 65 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.20 -0.01 66 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.23 -0.01 66 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.26 -0.01 66 0 15 0
29SEP25 3.30 P 0.00 0.00 0.00 0.29 -0.02 66 0 25 0
29SEP25 3.40 P 0.00 0.00 0.00 0.33 -0.01 66 0 18 0
29SEP25 3.50 P 0.00 0.00 0.00 0.36 -0.02 65 0 34 0
29SEP25 3.60 P 0.00 0.00 0.00 0.40 -0.01 65 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.44 -0.02 65 0 47 0
29SEP25 3.80 P 0.00 0.00 0.00 0.47 -0.03 64 0 48 0
29SEP25 3.90 P 0.00 0.00 0.00 0.52 -0.03 64 0 17 0
29SEP25 4.00 P 0.00 0.00 0.00 0.56 -0.04 64 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.61 -0.04 64 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.66 -0.05 63 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.72 -0.05 64 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.78 -0.06 64 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.85 -0.05 65 0 30 0
29SEP25 4.60 P 0.00 0.00 0.00 0.91 -0.05 65 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.98 -0.05 66 0 30 0
29SEP25 4.80 P 0.00 0.00 0.00 1.03 -0.06 65 0 30 0
29SEP25 4.90 P 0.00 0.00 0.00 1.09 -0.07 65 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.16 -0.07 65 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.33 -0.08 65 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.51 -0.09 65 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.70 -0.09 65 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.89 -0.10 65 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.09 -0.11 65 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.29 -0.12 65 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.06 0.00 61 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.08 0.00 63 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.09 0.00 62 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.11 0.00 62 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.13 0.00 62 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.15 -0.01 62 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.18 0.00 62 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.20 -0.01 62 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.23 -0.01 62 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.26 -0.01 62 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.29 -0.01 62 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.33 -0.01 62 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.37 -0.01 62 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.40 -0.02 62 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.44 -0.02 62 0 15 0
30DEC25 3.60 P 0.00 0.00 0.00 0.49 0.00 62 0 3 0
30DEC25 3.70 P 0.00 0.00 0.00 0.53 -0.01 62 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.58 0.00 62 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.61 -0.02 61 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.65 -0.03 60 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.71 -0.03 61 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.76 -0.04 61 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.82 -0.05 61 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.88 -0.05 61 0 30 0
30DEC25 4.50 P 0.00 0.00 0.00 0.95 -0.04 62 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 1.01 -0.04 62 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 1.07 -0.05 62 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.13 -0.05 62 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.20 -0.05 62 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.26 -0.06 62 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.43 -0.06 62 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.61 -0.07 62 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.79 -0.08 62 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.98 -0.09 62 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.17 -0.10 62 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.38 -0.10 62 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.41 -0.01 62 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.45 -0.01 62 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.49 -0.02 62 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.54 -0.01 62 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.58 -0.02 62 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.63 0.00 62 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.66 -0.04 61 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.71 -0.04 61 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.78 -0.03 62 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.84 -0.02 62 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.89 -0.02 62 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.95 -0.02 62 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.00 -0.04 62 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.06 -0.04 62 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.12 -0.04 62 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.19 -0.03 62 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.25 -0.04 62 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.31 -0.05 62 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.38 -0.04 62 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.55 -0.05 62 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.72 -0.06 62 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.90 -0.07 62 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.09 -0.07 62 0 0 0
TOTAL PUT 136 5,428 +82
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 96 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28MAR25 0.30 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
28MAR25 0.45 C 0.00 0.00 0.00 0.01 0.00 338 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 0.01 0.00 377 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 0.01 0.00 394 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 59 0 0 0
29APR25 0.20 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR25 0.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR25 0.30 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29APR25 0.35 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29APR25 0.40 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29APR25 0.45 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29APR25 0.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29APR25 0.55 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29APR25 0.60 C 0.00 0.00 0.00 0.01 0.00 247 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 0.00 126 0 0 0
29MAY25 0.35 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29MAY25 0.40 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29MAY25 0.45 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29MAY25 0.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29MAY25 0.55 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29MAY25 0.60 C 0.00 0.00 0.00 0.01 0.00 197 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 62 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 0.00 108 0 0 0
27JUN25 0.35 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27JUN25 0.40 C 0.00 0.00 0.00 0.01 0.00 135 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 77 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 90 0 0 0
29SEP25 0.40 C 0.00 0.00 0.00 0.01 0.00 99 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 65 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 0.00 103 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 62 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 86 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 0.00 532 0 0 0
28MAR25 0.10 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 98 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 0.00 335 0 0 0
29APR25 0.10 P 0.00 0.00 0.00 0.01 0.00 164 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 0.00 269 0 0 0
29MAY25 0.10 P 0.00 0.00 0.00 0.01 0.00 132 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 78 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 0.00 232 0 0 0
27JUN25 0.10 P 0.00 0.00 0.00 0.01 0.00 114 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 68 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$ 3.14
28MAR25 1.65 C 0.00 0.00 0.00 1.49 +0.04 0 0 0 0
28MAR25 1.70 C 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.14 +0.04 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.04 +0.03 0 0 114 0
28MAR25 2.20 C 0.00 0.00 0.00 0.95 +0.04 77 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 0.85 +0.04 68 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 0.75 +0.04 59 0 2 0
28MAR25 2.50 C 0.00 0.00 0.00 0.65 +0.04 51 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.55 +0.04 43 0 60 0
28MAR25 2.70 C 0.00 0.00 0.00 0.45 +0.04 35 0 0 0
28MAR25 2.80 C 0.40 0.40 0.40 0.35 +0.03 28 2 12 -2
28MAR25 2.90 C 0.00 0.00 0.00 0.27 +0.03 35 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.20 +0.02 38 0 23 0
28MAR25 3.10 C 0.00 0.00 0.00 0.14 +0.02 38 0 64 0
28MAR25 3.20 C 0.00 0.00 0.00 0.10 +0.02 41 0 69 0
28MAR25 3.30 C 0.08 0.09 0.08 0.06 +0.01 39 24 56 +20
28MAR25 3.40 C 0.00 0.00 0.00 0.04 +0.01 41 0 37 0
28MAR25 3.50 C 0.00 0.00 0.00 0.02 0.00 39 0 78 0
28MAR25 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 85 0
28MAR25 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
28MAR25 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 64 0
28MAR25 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 0.86 +0.04 46 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 0.76 +0.04 40 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 0.67 +0.04 42 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 0.57 +0.03 36 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 0.49 +0.03 39 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.40 +0.03 36 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 0.33 +0.03 37 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.26 +0.01 36 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 0.21 +0.02 37 0 34 0
29APR25 3.20 C 0.00 0.00 0.00 0.16 +0.01 37 0 30 0
29APR25 3.30 C 0.00 0.00 0.00 0.13 +0.02 39 0 34 0
29APR25 3.40 C 0.00 0.00 0.00 0.10 +0.01 39 0 7 0
29APR25 3.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 41 0
29APR25 3.60 C 0.00 0.00 0.00 0.06 +0.01 41 0 30 0
29APR25 3.70 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 0.02 0.00 39 0 2 0
29APR25 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29MAY25 2.10 C 0.00 0.00 0.00 1.06 +0.04 34 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 0.97 +0.04 44 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 0.87 +0.04 39 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 0.78 +0.04 40 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 0.70 +0.04 43 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.61 +0.04 41 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.54 +0.04 43 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.45 +0.03 39 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.39 +0.04 40 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.33 +0.03 40 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.28 +0.03 41 0 220 0
29MAY25 3.20 C 0.00 0.00 0.00 0.23 +0.02 40 0 241 0
29MAY25 3.30 C 0.00 0.00 0.00 0.19 +0.02 41 0 30 0
29MAY25 3.40 C 0.00 0.00 0.00 0.16 +0.02 41 0 28 0
29MAY25 3.50 C 0.14 0.14 0.14 0.13 +0.02 41 50 86 +50
29MAY25 3.60 C 0.00 0.00 0.00 0.11 +0.02 42 0 33 0
29MAY25 3.70 C 0.00 0.00 0.00 0.09 +0.01 42 0 10 0
29MAY25 3.80 C 0.00 0.00 0.00 0.07 +0.01 42 0 1 0
29MAY25 3.90 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 1.51 +0.04 63 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 1.46 +0.04 59 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 1.41 +0.04 55 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 1.36 +0.04 52 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 1.31 +0.04 49 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 1.26 +0.04 45 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 1.21 +0.04 41 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.16 +0.04 38 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 0.97 +0.04 42 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.88 +0.04 44 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.79 +0.04 43 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.70 +0.04 41 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.62 +0.04 42 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.55 +0.04 43 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.47 +0.03 41 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.41 +0.02 42 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.35 +0.02 41 0 50 0
27JUN25 3.10 C 0.30 0.30 0.30 0.30 +0.03 41 1 4 0
27JUN25 3.20 C 0.00 0.00 0.00 0.26 +0.03 43 0 32 0
27JUN25 3.30 C 0.00 0.00 0.00 0.21 +0.02 41 0 31 0
27JUN25 3.40 C 0.00 0.00 0.00 0.18 +0.02 42 0 30 0
27JUN25 3.50 C 0.00 0.00 0.00 0.16 +0.03 43 0 20 0
27JUN25 3.60 C 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.11 +0.02 43 0 3 0
27JUN25 3.80 C 0.00 0.00 0.00 0.09 +0.02 43 0 20 0
27JUN25 3.90 C 0.00 0.00 0.00 0.07 +0.01 42 0 10 0
27JUN25 4.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.04 +0.02 42 0 2 0
27JUN25 4.30 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP25 1.65 C 0.00 0.00 0.00 1.51 +0.04 52 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 1.46 +0.04 50 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 1.41 +0.04 47 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 1.36 +0.04 44 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 1.31 +0.04 41 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 1.26 +0.04 38 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.22 +0.05 46 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.17 +0.04 43 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.08 +0.05 44 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 0.99 +0.05 43 0 8 0
29SEP25 2.30 C 0.00 0.00 0.00 0.90 +0.04 41 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.82 +0.04 42 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.75 +0.05 43 0 25 0
29SEP25 2.60 C 0.00 0.00 0.00 0.68 +0.05 43 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.61 +0.04 42 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.56 +0.05 43 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.50 +0.05 43 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.45 +0.05 43 0 120 0
29SEP25 3.10 C 0.00 0.00 0.00 0.40 +0.04 42 0 12 0
29SEP25 3.20 C 0.00 0.00 0.00 0.36 +0.04 42 0 4 0
29SEP25 3.30 C 0.00 0.00 0.00 0.32 +0.04 42 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.29 +0.04 43 0 2 0
29SEP25 3.50 C 0.00 0.00 0.00 0.26 +0.03 43 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.23 +0.04 43 0 10 0
29SEP25 3.70 C 0.00 0.00 0.00 0.20 +0.03 42 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.18 +0.03 42 0 1 0
29SEP25 3.90 C 0.00 0.00 0.00 0.16 +0.03 43 0 3 0
29SEP25 4.00 C 0.00 0.00 0.00 0.14 +0.03 42 0 2 0
29SEP25 4.10 C 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.10 +0.03 43 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.09 +0.03 43 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.08 +0.03 43 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.07 +0.03 43 0 1 0
29SEP25 4.70 C 0.00 0.00 0.00 0.06 +0.03 43 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.19 +0.05 44 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.10 +0.04 42 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.02 +0.05 42 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.95 +0.05 43 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.88 +0.05 43 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.81 +0.05 42 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.75 +0.05 43 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.69 +0.05 42 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.64 +0.06 43 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.59 +0.06 43 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.54 +0.05 43 0 18 0
30DEC25 3.10 C 0.00 0.00 0.00 0.49 +0.05 42 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.45 +0.05 42 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.41 +0.04 42 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.38 +0.05 43 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.35 +0.04 43 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.32 +0.05 43 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.29 +0.04 43 0 2 0
30DEC25 3.80 C 0.00 0.00 0.00 0.26 +0.04 42 0 6 0
30DEC25 3.90 C 0.00 0.00 0.00 0.24 +0.04 43 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.22 +0.04 43 0 25 0
30DEC25 4.10 C 0.00 0.00 0.00 0.20 +0.04 43 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.18 +0.03 42 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.17 +0.04 43 0 4 0
30DEC25 4.40 C 0.00 0.00 0.00 0.15 +0.03 42 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.14 +0.03 43 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.14 +0.05 42 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.07 +0.05 43 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.00 +0.05 42 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.94 +0.06 43 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.88 +0.06 43 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.82 +0.06 43 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.76 +0.05 42 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.71 +0.06 43 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.66 +0.05 43 0 0 0
30MAR26 3.00 C 0.61 0.61 0.61 0.61 +0.05 42 16 16 +16
30MAR26 3.10 C 0.00 0.00 0.00 0.57 +0.05 43 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.53 +0.05 42 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.49 +0.04 42 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.46 +0.05 43 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.43 +0.05 43 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.39 +0.04 42 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.37 +0.05 43 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.34 +0.05 43 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.31 +0.04 42 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.29 +0.04 43 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.27 +0.04 43 0 0 0
TOTAL CALL 93 2,077 +84
28MAR25 1.65 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 87 0 90 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
28MAR25 2.80 P 0.00 0.00 0.00 0.02 0.00 43 0 58 0
28MAR25 2.90 P 0.00 0.00 0.00 0.03 -0.01 39 0 38 0
28MAR25 3.00 P 0.03 0.05 0.03 0.05 -0.02 36 4 152 +2
28MAR25 3.10 P 0.00 0.00 0.00 0.09 -0.02 37 0 109 0
28MAR25 3.20 P 0.00 0.00 0.00 0.15 -0.02 40 0 63 0
28MAR25 3.30 P 0.00 0.00 0.00 0.22 -0.03 41 0 1 0
28MAR25 3.40 P 0.00 0.00 0.00 0.30 -0.03 43 0 7 0
28MAR25 3.50 P 0.00 0.00 0.00 0.37 -0.04 36 0 1 0
28MAR25 3.60 P 0.00 0.00 0.00 0.46 -0.04 0 0 50 0
28MAR25 3.70 P 0.00 0.00 0.00 0.56 -0.04 0 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.66 -0.04 0 0 8 0
28MAR25 3.90 P 0.00 0.00 0.00 0.76 -0.04 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 2.60 P 0.00 0.00 0.00 0.02 0.00 39 0 3 0
29APR25 2.70 P 0.03 0.03 0.02 0.03 -0.01 38 4 16 +4
29APR25 2.80 P 0.03 0.04 0.03 0.05 -0.01 38 7 17 +7
29APR25 2.90 P 0.00 0.00 0.00 0.08 -0.01 39 0 120 0
29APR25 3.00 P 0.12 0.12 0.12 0.11 -0.02 37 20 53 -20
29APR25 3.10 P 0.00 0.00 0.00 0.16 -0.03 39 0 23 0
29APR25 3.20 P 0.00 0.00 0.00 0.22 -0.02 40 0 32 0
29APR25 3.30 P 0.00 0.00 0.00 0.28 -0.02 40 0 5 0
29APR25 3.40 P 0.00 0.00 0.00 0.35 -0.03 41 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.42 -0.03 40 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.50 -0.03 40 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 0.58 -0.04 37 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.67 -0.04 37 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.77 -0.04 41 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29MAY25 2.50 P 0.02 0.02 0.02 0.03 0.00 41 1 20 +1
29MAY25 2.60 P 0.03 0.03 0.03 0.04 -0.01 39 13 30 0
29MAY25 2.70 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.13 -0.01 41 0 118 0
29MAY25 3.00 P 0.16 0.16 0.16 0.17 -0.01 41 10 3 -10
29MAY25 3.10 P 0.00 0.00 0.00 0.22 -0.01 42 0 290 0
29MAY25 3.20 P 0.00 0.00 0.00 0.28 -0.01 43 0 300 0
29MAY25 3.30 P 0.00 0.00 0.00 0.33 -0.02 42 0 37 0
29MAY25 3.40 P 0.00 0.00 0.00 0.40 -0.02 43 0 20 0
29MAY25 3.50 P 0.00 0.00 0.00 0.47 -0.02 42 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.54 -0.02 41 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.62 -0.03 42 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.70 -0.03 41 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.79 -0.03 41 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.88 -0.03 41 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.97 -0.04 40 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 1.07 -0.03 43 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 43 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.02 0.00 42 0 9 0
27JUN25 2.30 P 0.00 0.00 0.00 0.03 0.00 42 0 57 0
27JUN25 2.40 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 8 0
27JUN25 2.60 P 0.00 0.00 0.00 0.09 +0.01 42 0 60 0
27JUN25 2.70 P 0.00 0.00 0.00 0.12 0.00 42 0 80 0
27JUN25 2.80 P 0.00 0.00 0.00 0.15 0.00 41 0 60 0
27JUN25 2.90 P 0.00 0.00 0.00 0.19 0.00 41 0 32 0
27JUN25 3.00 P 0.00 0.00 0.00 0.24 -0.01 42 0 150 0
27JUN25 3.10 P 0.00 0.00 0.00 0.29 -0.01 41 0 60 0
27JUN25 3.20 P 0.33 0.34 0.33 0.35 0.00 42 60 105 +60
27JUN25 3.30 P 0.00 0.00 0.00 0.40 -0.01 40 0 52 0
27JUN25 3.40 P 0.00 0.00 0.00 0.47 -0.01 40 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.55 -0.02 41 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.63 -0.02 42 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.71 -0.02 42 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.79 -0.02 42 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.88 -0.02 43 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.96 -0.03 41 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 1.05 -0.03 41 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 1.14 -0.03 41 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 1.24 -0.03 44 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 1.33 -0.03 42 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 1.42 -0.04 40 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 1.52 -0.03 42 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 1.62 -0.03 45 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.03 0.00 42 0 6 0
29SEP25 2.10 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.08 +0.01 43 0 30 0
29SEP25 2.40 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.34 +0.01 43 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.45 +0.01 43 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.51 0.00 43 0 238 0
29SEP25 3.40 P 0.00 0.00 0.00 0.57 0.00 42 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.64 0.00 43 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.71 -0.01 42 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.79 0.00 43 0 26 0
29SEP25 3.80 P 0.00 0.00 0.00 0.86 -0.01 42 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.94 -0.01 42 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 1.02 -0.02 42 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 1.11 -0.01 43 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 1.19 -0.02 42 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 1.28 -0.02 42 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 1.37 -0.02 43 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 1.46 -0.02 43 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 1.55 -0.03 42 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.64 -0.03 42 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.12 +0.01 42 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.15 +0.01 43 0 3 0
30DEC25 2.50 P 0.00 0.00 0.00 0.18 +0.01 42 0 1 0
30DEC25 2.60 P 0.00 0.00 0.00 0.22 +0.02 43 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.35 +0.01 43 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.40 +0.01 43 0 25 0
30DEC25 3.10 P 0.00 0.00 0.00 0.45 +0.01 42 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.51 +0.01 42 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.57 +0.01 43 0 30 0
30DEC25 3.40 P 0.00 0.00 0.00 0.64 +0.01 43 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.70 0.00 42 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.77 0.00 42 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.84 0.00 42 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.92 0.00 43 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.00 0.00 43 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.07 -0.01 42 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.15 -0.01 42 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.24 -0.01 43 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.32 -0.01 42 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.41 -0.01 43 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.49 -0.02 42 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.58 -0.02 42 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.16 +0.02 43 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.31 +0.02 43 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.35 +0.02 43 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.40 +0.02 43 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.45 +0.02 43 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.51 +0.02 43 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.56 +0.01 42 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.62 +0.01 42 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.69 +0.01 43 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.75 +0.01 42 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.82 +0.01 43 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.89 0.00 42 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.97 +0.01 43 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.04 0.00 43 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.12 0.00 43 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.20 0.00 43 0 0 0
TOTAL PUT 119 2,891 +44
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$ 17.86
28MAR25 5.25 C 0.00 0.00 0.00 12.62 -0.08 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 12.37 -0.08 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 12.12 -0.08 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 11.87 -0.08 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 11.62 -0.09 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 11.37 -0.09 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 11.13 -0.08 151 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 10.88 -0.08 144 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 10.63 -0.08 136 0 58 0
28MAR25 7.50 C 0.00 0.00 0.00 10.38 -0.08 129 0 61 0
28MAR25 7.75 C 0.00 0.00 0.00 10.13 -0.08 122 0 515 0
28MAR25 8.00 C 0.00 0.00 0.00 9.88 -0.08 114 0 1,215 0
28MAR25 8.25 C 0.00 0.00 0.00 9.63 -0.08 105 0 47 0
28MAR25 8.50 C 0.00 0.00 0.00 9.38 -0.08 95 0 77 0
28MAR25 8.75 C 0.00 0.00 0.00 9.13 -0.08 0 0 1 0
28MAR25 9.00 C 0.00 0.00 0.00 8.88 -0.08 0 0 70 0
28MAR25 9.25 C 0.00 0.00 0.00 8.63 -0.08 0 0 48 0
28MAR25 9.50 C 0.00 0.00 0.00 8.38 -0.08 0 0 1,063 0
28MAR25 9.75 C 0.00 0.00 0.00 8.13 -0.08 0 0 212 0
28MAR25 10.00 C 0.00 0.00 0.00 7.88 -0.08 0 0 1,543 0
28MAR25 10.50 C 0.00 0.00 0.00 7.38 -0.09 0 0 529 0
28MAR25 11.00 C 0.00 0.00 0.00 6.89 -0.08 79 0 59 0
28MAR25 11.50 C 0.00 0.00 0.00 6.39 -0.08 70 0 227 0
28MAR25 12.00 C 0.00 0.00 0.00 5.89 -0.08 61 0 95 0
28MAR25 12.50 C 0.00 0.00 0.00 5.40 -0.08 67 0 95 0
28MAR25 13.00 C 0.00 0.00 0.00 4.91 -0.08 66 0 222 0
28MAR25 13.50 C 0.00 0.00 0.00 4.42 -0.09 63 0 47 0
28MAR25 14.00 C 0.00 0.00 0.00 3.95 -0.08 64 0 220 0
28MAR25 14.50 C 0.00 0.00 0.00 3.49 -0.09 64 0 193 0
28MAR25 15.00 C 0.00 0.00 0.00 3.05 -0.09 64 0 226 0
28MAR25 15.50 C 0.00 0.00 0.00 2.56 -0.16 56 0 989 0
28MAR25 16.00 C 2.32 2.32 2.32 2.18 -0.09 58 1 820 -1
28MAR25 16.50 C 2.10 2.10 2.10 1.84 -0.08 60 1 270 -1
28MAR25 17.00 C 1.50 1.73 1.50 1.53 -0.08 61 2 241 -2
28MAR25 17.50 C 1.20 1.45 1.20 1.26 -0.07 62 20 423 -16
28MAR25 18.00 C 0.90 1.22 0.90 1.04 -0.05 63 29 250 -8
28MAR25 18.50 C 0.71 1.04 0.71 0.82 -0.07 62 111 384 +95
28MAR25 19.00 C 0.70 0.83 0.67 0.67 -0.06 64 29 456 +1
28MAR25 19.50 C 0.46 0.71 0.46 0.54 -0.05 65 42 206 +2
28MAR25 20.00 C 0.48 0.48 0.48 0.42 -0.04 65 1 353 0
28MAR25 21.00 C 0.39 0.39 0.29 0.24 -0.03 65 3 244 0
28MAR25 22.00 C 0.27 0.27 0.27 0.13 -0.03 64 8 196 +3
28MAR25 23.00 C 0.19 0.19 0.19 0.07 -0.02 64 3 115 +3
28MAR25 24.00 C 0.00 0.00 0.00 0.04 -0.01 65 0 166 0
28MAR25 25.00 C 0.10 0.10 0.06 0.02 -0.01 65 22 228 +2
28MAR25 26.00 C 0.06 0.06 0.06 0.01 -0.01 65 1 2 +1
28MAR25 27.00 C 0.03 0.03 0.03 0.01 0.00 71 2 111 +2
29APR25 9.50 C 0.00 0.00 0.00 8.42 -0.08 64 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 8.17 -0.08 59 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 7.92 -0.08 54 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 7.43 -0.08 59 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 6.94 -0.08 59 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 6.45 -0.09 57 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 5.97 -0.09 57 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.50 -0.09 57 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.05 -0.08 59 0 29 0
29APR25 13.50 C 0.00 0.00 0.00 4.60 -0.08 58 0 74 0
29APR25 14.00 C 0.00 0.00 0.00 4.17 -0.08 58 0 238 0
29APR25 14.50 C 0.00 0.00 0.00 3.76 -0.08 58 0 160 0
29APR25 15.00 C 0.00 0.00 0.00 3.38 -0.07 58 0 23 0
29APR25 15.50 C 0.00 0.00 0.00 2.92 -0.17 53 0 1,291 0
29APR25 16.00 C 0.00 0.00 0.00 2.59 -0.07 54 0 1,087 0
29APR25 16.50 C 0.00 0.00 0.00 2.29 -0.07 55 0 208 0
29APR25 17.00 C 1.85 2.20 1.85 2.01 -0.06 56 3 243 -1
29APR25 17.50 C 0.00 0.00 0.00 1.76 -0.06 56 0 239 0
29APR25 18.00 C 0.00 0.00 0.00 1.54 -0.06 57 0 189 0
29APR25 18.50 C 1.41 1.41 1.41 1.34 -0.07 57 1 52 0
29APR25 19.00 C 1.06 1.06 1.06 1.17 -0.08 58 1 127 -1
29APR25 19.50 C 1.07 1.07 1.07 1.03 -0.05 59 12 102 +2
29APR25 20.00 C 0.90 1.00 0.90 0.88 -0.04 59 10 108 +5
29APR25 21.00 C 0.69 0.80 0.67 0.63 -0.04 59 14 113 +11
29APR25 22.00 C 0.00 0.00 0.00 0.45 -0.03 59 0 68 0
29APR25 23.00 C 0.00 0.00 0.00 0.31 -0.03 58 0 35 0
29APR25 24.00 C 0.00 0.00 0.00 0.21 -0.02 58 0 34 0
29APR25 25.00 C 0.00 0.00 0.00 0.15 -0.01 59 0 30 0
29APR25 26.00 C 0.00 0.00 0.00 0.10 -0.01 58 0 2 0
29APR25 27.00 C 0.22 0.22 0.22 0.07 -0.01 59 1 19 0
29MAY25 10.00 C 0.00 0.00 0.00 7.97 -0.08 56 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 7.49 -0.08 57 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 7.01 -0.08 56 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.55 -0.07 57 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 6.09 -0.08 57 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.65 -0.07 57 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.21 -0.08 57 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 4.80 -0.07 57 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.40 -0.07 57 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 4.02 -0.07 57 0 17 0
29MAY25 15.00 C 0.00 0.00 0.00 3.67 -0.05 57 0 16 0
29MAY25 15.50 C 3.24 3.24 3.24 3.33 -0.05 57 1 1 0
29MAY25 16.00 C 0.00 0.00 0.00 2.92 -0.05 54 0 407 0
29MAY25 16.50 C 0.00 0.00 0.00 2.64 -0.04 55 0 421 0
29MAY25 17.00 C 0.00 0.00 0.00 2.37 -0.04 55 0 436 0
29MAY25 17.50 C 2.00 2.00 2.00 2.13 -0.04 55 1 845 -1
29MAY25 18.00 C 0.00 0.00 0.00 1.90 -0.04 55 0 402 0
29MAY25 18.50 C 0.00 0.00 0.00 1.74 -0.01 57 0 135 0
29MAY25 19.00 C 0.00 0.00 0.00 1.56 -0.02 57 0 72 0
29MAY25 19.50 C 1.33 1.33 1.33 1.39 -0.02 57 1 265 0
29MAY25 20.00 C 1.30 1.30 1.21 1.25 -0.03 58 11 295 +11
29MAY25 21.00 C 0.00 0.00 0.00 0.98 -0.02 58 0 96 0
29MAY25 22.00 C 0.00 0.00 0.00 0.76 -0.01 58 0 21 0
29MAY25 23.00 C 0.00 0.00 0.00 0.58 -0.01 58 0 7 0
29MAY25 24.00 C 0.00 0.00 0.00 0.44 -0.01 57 0 104 0
29MAY25 25.00 C 0.00 0.00 0.00 0.34 0.00 58 0 18 0
29MAY25 26.00 C 0.00 0.00 0.00 0.25 -0.01 57 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.19 -0.01 57 0 23 0
27JUN25 5.25 C 0.00 0.00 0.00 12.66 -0.09 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 12.42 -0.08 84 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 12.17 -0.08 66 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 11.92 -0.08 0 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 11.68 -0.08 80 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 11.43 -0.08 71 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 11.18 -0.08 0 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 10.93 -0.08 0 0 15 0
27JUN25 7.25 C 0.00 0.00 0.00 10.69 -0.08 68 0 10 0
27JUN25 7.50 C 0.00 0.00 0.00 10.44 -0.08 61 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 10.19 -0.08 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 9.95 -0.08 63 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 9.70 -0.08 58 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 9.45 -0.08 51 0 2 0
27JUN25 8.75 C 0.00 0.00 0.00 9.21 -0.08 59 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 8.96 -0.08 54 0 50 0
27JUN25 9.25 C 0.00 0.00 0.00 8.72 -0.08 57 0 2 0
27JUN25 9.50 C 0.00 0.00 0.00 8.48 -0.08 58 0 144 0
27JUN25 9.75 C 0.00 0.00 0.00 8.24 -0.07 59 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 7.99 -0.08 56 0 161 0
27JUN25 10.50 C 0.00 0.00 0.00 7.52 -0.08 57 0 118 0
27JUN25 11.00 C 0.00 0.00 0.00 7.05 -0.08 57 0 54 0
27JUN25 11.50 C 0.00 0.00 0.00 6.59 -0.08 56 0 62 0
27JUN25 12.00 C 0.00 0.00 0.00 6.15 -0.06 57 0 58 0
27JUN25 12.50 C 0.00 0.00 0.00 5.71 -0.07 57 0 20 0
27JUN25 13.00 C 0.00 0.00 0.00 5.30 -0.06 57 0 63 0
27JUN25 13.50 C 0.00 0.00 0.00 4.90 -0.06 57 0 12 0
27JUN25 14.00 C 0.00 0.00 0.00 4.52 -0.05 57 0 107 0
27JUN25 14.50 C 0.00 0.00 0.00 4.15 -0.05 57 0 4 0
27JUN25 15.00 C 0.00 0.00 0.00 3.81 -0.05 57 0 41 0
27JUN25 15.50 C 0.00 0.00 0.00 3.49 -0.04 57 0 48 0
27JUN25 16.00 C 0.00 0.00 0.00 3.09 -0.03 54 0 75 0
27JUN25 16.50 C 0.00 0.00 0.00 2.81 -0.04 54 0 33 0
27JUN25 17.00 C 0.00 0.00 0.00 2.56 -0.04 55 0 319 0
27JUN25 17.50 C 0.00 0.00 0.00 2.34 -0.04 56 0 92 0
27JUN25 18.00 C 2.20 2.30 2.10 2.14 -0.03 56 18 598 +3
27JUN25 18.50 C 0.00 0.00 0.00 1.93 -0.05 56 0 32 0
27JUN25 19.00 C 1.80 1.80 1.80 1.80 -0.01 58 1 159 +1
27JUN25 19.50 C 1.64 1.64 1.64 1.64 -0.02 58 8 392 +8
27JUN25 20.00 C 0.00 0.00 0.00 1.47 -0.01 58 0 50 0
27JUN25 21.00 C 0.00 0.00 0.00 1.19 -0.01 58 0 140 0
27JUN25 22.00 C 0.00 0.00 0.00 0.96 0.00 58 0 56 0
27JUN25 23.00 C 0.00 0.00 0.00 0.77 0.00 58 0 31 0
27JUN25 24.00 C 0.75 0.75 0.75 0.60 -0.01 57 10 182 0
27JUN25 25.00 C 0.00 0.00 0.00 0.49 0.00 58 0 11 0
27JUN25 26.00 C 0.00 0.00 0.00 0.38 0.00 57 0 2 0
27JUN25 27.00 C 0.00 0.00 0.00 0.30 0.00 57 0 3 0
29SEP25 6.50 C 0.00 0.00 0.00 11.43 -0.08 62 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 11.18 -0.08 48 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 10.93 -0.08 0 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 10.69 -0.08 58 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 10.44 -0.08 53 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 10.20 -0.08 57 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 9.95 -0.08 54 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 9.71 -0.08 56 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 9.47 -0.08 56 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 9.23 -0.08 56 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 8.99 -0.08 56 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 8.75 -0.08 55 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 8.52 -0.08 56 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 8.29 -0.08 56 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 8.06 -0.08 56 0 5 0
29SEP25 10.50 C 0.00 0.00 0.00 7.61 -0.08 55 0 3 0
29SEP25 11.00 C 0.00 0.00 0.00 7.18 -0.08 56 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.76 -0.07 56 0 7 0
29SEP25 12.00 C 0.00 0.00 0.00 6.36 -0.07 55 0 6 0
29SEP25 12.50 C 0.00 0.00 0.00 5.97 -0.07 55 0 1 0
29SEP25 13.00 C 0.00 0.00 0.00 5.61 -0.07 56 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 5.25 -0.07 55 0 15 0
29SEP25 14.00 C 0.00 0.00 0.00 4.93 -0.06 56 0 7 0
29SEP25 14.50 C 0.00 0.00 0.00 4.61 -0.07 55 0 15 0
29SEP25 15.00 C 0.00 0.00 0.00 4.31 -0.06 55 0 23 0
29SEP25 15.50 C 0.00 0.00 0.00 4.04 -0.06 56 0 2 0
29SEP25 16.00 C 0.00 0.00 0.00 3.76 -0.06 55 0 15 0
29SEP25 16.50 C 0.00 0.00 0.00 3.52 -0.06 55 0 14 0
29SEP25 17.00 C 0.00 0.00 0.00 3.28 -0.06 55 0 2 0
29SEP25 17.50 C 0.00 0.00 0.00 3.05 -0.06 55 0 1 0
29SEP25 18.00 C 0.00 0.00 0.00 2.88 -0.02 56 0 2 0
29SEP25 18.50 C 0.00 0.00 0.00 2.66 -0.04 55 0 60 0
29SEP25 19.00 C 0.00 0.00 0.00 2.47 -0.05 56 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 2.31 -0.04 55 0 1 0
29SEP25 20.00 C 0.00 0.00 0.00 2.15 -0.04 55 0 12 0
29SEP25 21.00 C 0.00 0.00 0.00 1.91 -0.04 57 0 18 0
29SEP25 22.00 C 0.00 0.00 0.00 1.61 -0.03 56 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 1.39 -0.03 56 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 1.20 -0.06 56 0 22 0
29SEP25 25.00 C 0.00 0.00 0.00 1.03 -0.03 55 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.89 -0.02 55 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.76 -0.02 55 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 8.62 -0.06 55 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.41 -0.05 55 0 1 0
30DEC25 10.00 C 0.00 0.00 0.00 8.20 -0.05 55 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.79 -0.05 55 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.41 -0.04 55 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 7.03 -0.04 55 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.67 -0.03 55 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.33 -0.03 55 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.00 -0.02 55 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.69 -0.02 55 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.39 -0.02 55 0 0 0
30DEC25 14.50 C 5.00 5.00 5.00 5.11 0.00 55 2 10 0
30DEC25 15.00 C 0.00 0.00 0.00 4.84 0.00 55 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.58 0.00 55 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.33 +0.01 55 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 4.08 +0.01 54 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.86 +0.01 55 0 1 0
30DEC25 17.50 C 0.00 0.00 0.00 3.66 +0.01 55 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 3.47 +0.02 55 0 10 0
30DEC25 18.50 C 0.00 0.00 0.00 3.30 +0.02 55 0 12 0
30DEC25 19.00 C 0.00 0.00 0.00 3.13 +0.02 55 0 484 0
30DEC25 19.50 C 2.86 2.86 2.86 2.97 +0.02 56 3 545 +3
30DEC25 20.00 C 2.75 2.75 2.75 2.77 +0.03 55 1 6 +1
30DEC25 21.00 C 0.00 0.00 0.00 2.54 +0.03 56 0 21 0
30DEC25 22.00 C 0.00 0.00 0.00 2.21 +0.04 55 0 2 0
30DEC25 23.00 C 0.00 0.00 0.00 1.97 +0.04 55 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.75 +0.03 55 0 11 0
30DEC25 25.00 C 0.00 0.00 0.00 1.57 +0.03 55 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 1.39 +0.04 55 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 1.25 +0.03 55 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.69 -0.02 54 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.39 -0.02 54 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.10 -0.01 54 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.81 0.00 54 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.55 0.00 54 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.30 +0.01 54 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.04 0.00 54 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.81 +0.01 54 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.59 +0.02 54 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.39 +0.03 55 0 12 0
30MAR26 17.50 C 0.00 0.00 0.00 4.19 +0.02 55 0 6 0
30MAR26 18.00 C 0.00 0.00 0.00 4.00 +0.03 55 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 3.82 +0.02 55 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.66 +0.03 55 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.50 +0.03 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.28 +0.03 54 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.99 +0.03 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.71 +0.04 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.48 +0.04 54 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.25 +0.04 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.04 +0.04 54 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.87 +0.04 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.69 +0.04 54 0 0 0
TOTAL CALL 374 24,840 +123
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 192 0 21 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 185 0 89 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 178 0 51 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 172 0 46 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 166 0 149 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 160 0 116 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 155 0 223 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 149 0 1,061 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 144 0 178 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 139 0 137 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 134 0 91 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 129 0 823 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 124 0 112 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 120 0 148 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 115 0 89 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 1,089 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 117 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 117 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 58 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 278 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 242 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 418 0
28MAR25 12.50 P 0.02 0.02 0.02 0.01 0.00 66 8 654 -8
28MAR25 13.00 P 0.00 0.00 0.00 0.02 0.00 66 0 523 0
28MAR25 13.50 P 0.00 0.00 0.00 0.04 0.00 67 0 378 0
28MAR25 14.00 P 0.05 0.05 0.05 0.06 0.00 64 1 333 0
28MAR25 14.50 P 0.10 0.10 0.08 0.09 -0.01 63 63 383 -59
28MAR25 15.00 P 0.14 0.16 0.13 0.15 -0.01 63 7 602 +1
28MAR25 15.50 P 0.24 0.24 0.19 0.24 0.00 64 15 581 0
28MAR25 16.00 P 0.35 0.35 0.29 0.35 0.00 63 19 666 0
28MAR25 16.50 P 0.49 0.49 0.42 0.49 0.00 63 36 495 +33
28MAR25 17.00 P 0.73 0.75 0.57 0.68 +0.02 64 48 875 +37
28MAR25 17.50 P 0.99 1.02 0.78 0.90 0.00 64 20 289 -3
28MAR25 18.00 P 1.08 1.09 1.08 1.17 -0.01 65 5 230 +3
28MAR25 18.50 P 0.00 0.00 0.00 1.49 +0.02 67 0 91 0
28MAR25 19.00 P 0.00 0.00 0.00 1.82 +0.02 67 0 66 0
28MAR25 19.50 P 0.00 0.00 0.00 2.19 +0.03 68 0 4 0
28MAR25 20.00 P 0.00 0.00 0.00 2.58 +0.03 69 0 2 0
28MAR25 21.00 P 0.00 0.00 0.00 3.34 +0.05 64 0 2 0
28MAR25 22.00 P 0.00 0.00 0.00 4.24 +0.06 64 0 25 0
28MAR25 23.00 P 0.00 0.00 0.00 5.18 +0.07 64 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 6.15 +0.07 63 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 7.14 +0.08 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 8.14 +0.08 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 9.14 +0.08 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 0.01 -0.01 55 0 139 0
29APR25 11.50 P 0.03 0.03 0.03 0.03 0.00 59 7 48 0
29APR25 12.00 P 0.00 0.00 0.00 0.05 0.00 59 0 123 0
29APR25 12.50 P 0.00 0.00 0.00 0.07 0.00 58 0 93 0
29APR25 13.00 P 0.00 0.00 0.00 0.10 -0.01 57 0 143 0
29APR25 13.50 P 0.00 0.00 0.00 0.16 0.00 58 0 99 0
29APR25 14.00 P 0.00 0.00 0.00 0.23 0.00 58 0 276 0
29APR25 14.50 P 0.00 0.00 0.00 0.31 0.00 57 0 288 0
29APR25 15.00 P 0.39 0.39 0.37 0.42 +0.01 58 22 95 -10
29APR25 15.50 P 0.46 0.46 0.46 0.55 +0.01 57 2 502 0
29APR25 16.00 P 0.00 0.00 0.00 0.70 0.00 57 0 574 0
29APR25 16.50 P 0.81 0.81 0.81 0.88 +0.01 57 1 205 0
29APR25 17.00 P 1.05 1.05 1.05 1.11 +0.03 58 15 94 +15
29APR25 17.50 P 0.00 0.00 0.00 1.35 +0.02 58 0 272 0
29APR25 18.00 P 1.63 1.63 1.63 1.64 +0.02 59 2 86 +2
29APR25 18.50 P 0.00 0.00 0.00 1.96 +0.03 60 0 18 0
29APR25 19.00 P 2.40 2.40 2.40 2.28 +0.03 61 2 244 0
29APR25 19.50 P 0.00 0.00 0.00 2.61 +0.03 61 0 2 0
29APR25 20.00 P 3.00 3.00 3.00 2.98 +0.03 61 5 4 -5
29APR25 21.00 P 0.00 0.00 0.00 3.77 +0.05 63 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 4.48 +0.05 58 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.35 +0.06 58 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 6.26 +0.06 58 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 7.20 +0.06 57 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 8.17 +0.08 58 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 9.15 +0.08 59 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 0.00 56 0 48 0
29MAY25 11.00 P 0.00 0.00 0.00 0.05 0.00 56 0 37 0
29MAY25 11.50 P 0.00 0.00 0.00 0.08 0.00 57 0 7 0
29MAY25 12.00 P 0.00 0.00 0.00 0.12 +0.01 57 0 48 0
29MAY25 12.50 P 0.00 0.00 0.00 0.17 +0.01 57 0 89 0
29MAY25 13.00 P 0.00 0.00 0.00 0.23 +0.01 57 0 66 0
29MAY25 13.50 P 0.00 0.00 0.00 0.31 +0.01 57 0 5 0
29MAY25 14.00 P 0.00 0.00 0.00 0.41 +0.02 57 0 90 0
29MAY25 14.50 P 0.51 0.51 0.51 0.52 +0.02 56 15 179 +15
29MAY25 15.00 P 0.00 0.00 0.00 0.65 +0.02 56 0 222 0
29MAY25 15.50 P 0.00 0.00 0.00 0.81 +0.03 56 0 107 0
29MAY25 16.00 P 1.00 1.00 1.00 0.99 +0.04 56 4 593 +4
29MAY25 16.50 P 1.17 1.17 1.17 1.21 +0.05 57 15 622 -15
29MAY25 17.00 P 0.00 0.00 0.00 1.48 +0.08 58 0 466 0
29MAY25 17.50 P 0.00 0.00 0.00 1.74 +0.06 59 0 871 0
29MAY25 18.00 P 0.00 0.00 0.00 2.01 +0.05 59 0 534 0
29MAY25 18.50 P 0.00 0.00 0.00 2.31 +0.05 59 0 37 0
29MAY25 19.00 P 0.00 0.00 0.00 2.62 +0.06 59 0 76 0
29MAY25 19.50 P 0.00 0.00 0.00 2.96 +0.06 60 0 30 0
29MAY25 20.00 P 0.00 0.00 0.00 3.20 -0.04 57 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.93 +0.06 57 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.72 +0.06 57 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.55 +0.07 57 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 6.42 +0.07 57 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 7.32 +0.07 57 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 8.25 +0.07 57 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 9.20 +0.07 57 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.01 0.00 89 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 0.02 +0.01 56 0 93 0
27JUN25 9.25 P 0.00 0.00 0.00 0.03 +0.01 57 0 165 0
27JUN25 9.50 P 0.00 0.00 0.00 0.04 +0.01 57 0 31 0
27JUN25 9.75 P 0.00 0.00 0.00 0.05 +0.01 57 0 36 0
27JUN25 10.00 P 0.00 0.00 0.00 0.06 +0.01 57 0 28 0
27JUN25 10.50 P 0.00 0.00 0.00 0.09 +0.01 57 0 117 0
27JUN25 11.00 P 0.00 0.00 0.00 0.13 +0.01 57 0 86 0
27JUN25 11.50 P 0.00 0.00 0.00 0.18 +0.01 57 0 80 0
27JUN25 12.00 P 0.00 0.00 0.00 0.24 +0.02 57 0 84 0
27JUN25 12.50 P 0.00 0.00 0.00 0.32 +0.02 57 0 96 0
27JUN25 13.00 P 0.00 0.00 0.00 0.41 +0.02 56 0 562 0
27JUN25 13.50 P 0.00 0.00 0.00 0.52 +0.03 56 0 135 0
27JUN25 14.00 P 0.00 0.00 0.00 0.65 +0.03 56 0 205 0
27JUN25 14.50 P 0.00 0.00 0.00 0.79 +0.03 56 0 328 0
27JUN25 15.00 P 0.00 0.00 0.00 0.96 +0.04 56 0 66 0
27JUN25 15.50 P 1.03 1.03 1.03 1.14 +0.04 56 1 751 +1
27JUN25 16.00 P 0.00 0.00 0.00 1.35 +0.05 56 0 108 0
27JUN25 16.50 P 0.00 0.00 0.00 1.61 +0.08 57 0 38 0
27JUN25 17.00 P 1.73 1.73 1.73 1.87 +0.07 57 15 206 +15
27JUN25 17.50 P 0.00 0.00 0.00 2.12 +0.04 57 0 152 0
27JUN25 18.00 P 0.00 0.00 0.00 2.44 +0.07 58 0 7 0
27JUN25 18.50 P 0.00 0.00 0.00 2.76 +0.08 58 0 137 0
27JUN25 19.00 P 2.92 2.92 2.85 3.09 +0.07 59 30 120 +30
27JUN25 19.50 P 0.00 0.00 0.00 3.37 +0.01 57 0 15 0
27JUN25 20.00 P 0.00 0.00 0.00 3.78 +0.07 59 0 1 0
27JUN25 21.00 P 0.00 0.00 0.00 4.42 +0.07 57 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 5.20 +0.08 57 0 2 0
27JUN25 23.00 P 0.00 0.00 0.00 6.01 +0.08 57 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 6.85 +0.08 57 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 7.73 +0.08 57 0 2 0
27JUN25 26.00 P 0.00 0.00 0.00 8.63 +0.09 57 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 9.54 +0.08 57 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 53 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 0.00 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 55 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 0.00 55 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.21 0.00 55 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 0.36 +0.01 56 0 32 0
29SEP25 11.50 P 0.00 0.00 0.00 0.44 0.00 55 0 21 0
29SEP25 12.00 P 0.00 0.00 0.00 0.56 +0.01 56 0 51 0
29SEP25 12.50 P 0.00 0.00 0.00 0.67 +0.01 55 0 11 0
29SEP25 13.00 P 0.00 0.00 0.00 0.82 +0.01 56 0 39 0
29SEP25 13.50 P 0.00 0.00 0.00 0.96 +0.01 55 0 40 0
29SEP25 14.00 P 0.00 0.00 0.00 1.14 +0.02 55 0 63 0
29SEP25 14.50 P 0.00 0.00 0.00 1.32 +0.02 55 0 12 0
29SEP25 15.00 P 0.00 0.00 0.00 1.48 +0.02 55 0 4 0
29SEP25 15.50 P 0.00 0.00 0.00 1.74 +0.02 55 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 1.96 +0.02 55 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 2.22 +0.03 56 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 2.48 +0.03 56 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 2.74 +0.03 55 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 3.01 +0.08 55 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 3.34 +0.04 56 0 110 0
29SEP25 19.00 P 0.00 0.00 0.00 3.64 +0.04 55 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 3.97 +0.04 55 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 4.31 +0.04 55 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 5.01 +0.05 55 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 5.75 +0.05 55 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 6.53 +0.06 56 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 7.33 +0.06 56 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 8.16 +0.06 55 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 9.01 +0.06 55 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 9.89 +0.07 56 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.29 +0.02 55 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.34 +0.04 55 0 15 0
30DEC25 10.00 P 0.00 0.00 0.00 0.38 +0.03 55 0 2 0
30DEC25 10.50 P 0.00 0.00 0.00 0.47 +0.03 55 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.58 +0.04 55 0 40 0
30DEC25 11.50 P 0.00 0.00 0.00 0.70 +0.05 55 0 5 0
30DEC25 12.00 P 0.00 0.00 0.00 0.83 +0.05 55 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.98 +0.05 55 0 1 0
30DEC25 13.00 P 0.00 0.00 0.00 1.14 +0.06 55 0 7 0
30DEC25 13.50 P 0.00 0.00 0.00 1.32 +0.06 55 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.51 +0.07 55 0 5 0
30DEC25 14.50 P 0.00 0.00 0.00 1.71 +0.08 55 0 52 0
30DEC25 15.00 P 0.00 0.00 0.00 1.88 +0.08 54 0 7 0
30DEC25 15.50 P 0.00 0.00 0.00 2.16 +0.08 55 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.40 +0.09 55 0 17 0
30DEC25 16.50 P 0.00 0.00 0.00 2.60 +0.09 54 0 15 0
30DEC25 17.00 P 0.00 0.00 0.00 2.88 +0.02 54 0 4 0
30DEC25 17.50 P 0.00 0.00 0.00 3.18 +0.10 55 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.46 +0.10 54 0 36 0
30DEC25 18.50 P 0.00 0.00 0.00 3.77 +0.10 54 0 23 0
30DEC25 19.00 P 0.00 0.00 0.00 4.10 +0.10 55 0 496 0
30DEC25 19.50 P 0.00 0.00 0.00 4.44 +0.10 55 0 496 0
30DEC25 20.00 P 0.00 0.00 0.00 4.77 +0.11 55 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.45 +0.11 55 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.18 +0.11 55 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.93 +0.11 55 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.71 +0.11 55 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.52 +0.11 55 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.34 +0.12 55 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.20 +0.12 55 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.23 +0.06 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.42 +0.07 54 0 2 0
30MAR26 13.50 P 0.00 0.00 0.00 1.61 +0.07 54 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.81 +0.08 54 0 1 0
30MAR26 14.50 P 0.00 0.00 0.00 2.03 +0.08 54 0 10 0
30MAR26 15.00 P 2.12 2.12 2.12 2.26 +0.08 54 1 3 +1
30MAR26 15.50 P 0.00 0.00 0.00 2.49 +0.09 54 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.75 +0.10 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.98 +0.11 54 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.27 +0.12 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.56 +0.11 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.82 +0.12 54 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.13 +0.11 54 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.46 +0.12 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.80 +0.12 55 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.13 +0.12 54 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.81 +0.11 54 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.52 +0.12 54 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.27 +0.12 54 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.03 +0.12 54 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.82 +0.12 54 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.64 +0.12 54 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.46 +0.12 54 0 0 0
TOTAL PUT 359 25,891 +57
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$ 7.90
28MAR25 4.70 C 0.00 0.00 0.00 3.21 +0.06 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 3.11 +0.06 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 3.01 +0.06 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 2.66 +0.06 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 1.91 +0.05 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 1.67 +0.06 47 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.42 +0.06 40 0 10 0
28MAR25 6.75 C 0.00 0.00 0.00 1.19 +0.06 45 0 61 0
28MAR25 7.00 C 0.00 0.00 0.00 0.93 +0.05 32 0 45 0
28MAR25 7.25 C 0.00 0.00 0.00 0.73 +0.05 38 0 131 0
28MAR25 7.50 C 0.56 0.56 0.56 0.55 +0.04 40 8 183 +8
28MAR25 7.75 C 0.40 0.49 0.40 0.40 +0.04 41 25 90 +15
28MAR25 8.00 C 0.26 0.35 0.26 0.28 +0.03 42 62 117 +35
28MAR25 8.25 C 0.24 0.24 0.24 0.19 +0.02 42 11 401 +10
28MAR25 8.50 C 0.00 0.00 0.00 0.13 +0.02 44 0 95 0
28MAR25 8.75 C 0.11 0.12 0.10 0.08 +0.01 43 6 190 -4
28MAR25 9.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 111 0
28MAR25 9.25 C 0.00 0.00 0.00 0.03 0.00 44 0 38 0
28MAR25 9.50 C 0.00 0.00 0.00 0.02 0.00 46 0 28 0
28MAR25 9.75 C 0.03 0.03 0.03 0.01 0.00 45 10 36 +10
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 73 0 1 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 35 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 25 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 114 0 3 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 3.13 +0.06 52 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 3.03 +0.06 48 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 2.93 +0.06 44 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 2.68 +0.06 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 2.43 +0.05 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.19 +0.06 40 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 1.95 +0.06 40 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 1.71 +0.06 39 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.48 +0.05 38 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.26 +0.05 38 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 1.04 +0.05 36 0 69 0
29APR25 7.25 C 0.00 0.00 0.00 0.86 +0.05 37 0 117 0
29APR25 7.50 C 0.75 0.75 0.75 0.69 +0.04 37 1 120 0
29APR25 7.75 C 0.00 0.00 0.00 0.59 +0.07 41 0 146 0
29APR25 8.00 C 0.49 0.49 0.43 0.43 +0.03 37 8 92 -4
29APR25 8.25 C 0.00 0.00 0.00 0.33 +0.01 38 10 180 0
29APR25 8.50 C 0.00 0.00 0.00 0.26 +0.02 39 0 73 0
29APR25 8.75 C 0.25 0.25 0.25 0.20 +0.02 39 1 91 0
29APR25 9.00 C 0.19 0.20 0.19 0.15 +0.02 40 11 228 +10
29APR25 9.25 C 0.16 0.16 0.16 0.11 +0.01 40 2 90 0
29APR25 9.50 C 0.10 0.10 0.10 0.08 +0.01 40 15 15 +15
29APR25 9.75 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 3.05 +0.06 45 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 2.95 +0.06 42 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 2.70 +0.06 35 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 2.46 +0.06 38 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.22 +0.06 38 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 1.99 +0.06 39 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 1.76 +0.06 38 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.55 +0.06 38 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.34 +0.05 38 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.14 +0.05 37 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.96 +0.05 36 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.81 +0.04 37 0 2 0
29MAY25 7.75 C 0.00 0.00 0.00 0.67 +0.04 37 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.55 +0.03 37 0 16 0
29MAY25 8.25 C 0.53 0.53 0.53 0.46 +0.03 38 10 83 0
29MAY25 8.50 C 0.00 0.00 0.00 0.37 +0.02 38 0 11 0
29MAY25 8.75 C 0.30 0.30 0.30 0.30 +0.02 38 10 40 +3
29MAY25 9.00 C 0.24 0.24 0.24 0.24 +0.02 38 2 48 +2
29MAY25 9.25 C 0.00 0.00 0.00 0.19 +0.02 38 0 39 0
29MAY25 9.50 C 0.18 0.18 0.18 0.15 +0.02 39 16 26 +16
29MAY25 9.75 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 10 0
27JUN25 4.70 C 0.00 0.00 0.00 3.25 +0.06 45 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 3.15 +0.06 42 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 3.05 +0.06 39 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 2.95 +0.06 36 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 2.71 +0.06 39 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.47 +0.06 39 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.23 +0.05 37 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.01 +0.06 39 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 1.79 +0.06 39 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.58 +0.05 38 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.39 +0.05 39 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.19 +0.05 37 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.03 +0.04 38 0 30 0
27JUN25 7.50 C 0.00 0.00 0.00 0.87 +0.05 37 0 72 0
27JUN25 7.75 C 0.00 0.00 0.00 0.74 +0.02 37 0 25 0
27JUN25 8.00 C 0.67 0.67 0.67 0.63 +0.04 38 30 40 +14
27JUN25 8.25 C 0.00 0.00 0.00 0.53 +0.03 38 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.45 +0.03 39 0 15 0
27JUN25 8.75 C 0.00 0.00 0.00 0.38 +0.03 39 0 8 0
27JUN25 9.00 C 0.35 0.35 0.35 0.32 +0.03 39 1 23 +1
27JUN25 9.25 C 0.00 0.00 0.00 0.26 +0.02 39 0 1 0
27JUN25 9.50 C 0.00 0.00 0.00 0.21 +0.02 39 0 5 0
27JUN25 9.75 C 0.24 0.24 0.24 0.17 +0.02 39 5 5 +5
27JUN25 10.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 2 0
27JUN25 10.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.05 0.00 38 0 10 0
27JUN25 11.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.02 0.00 38 0 55 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 37 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 42 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 47 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 49 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 3.26 +0.06 40 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 3.16 +0.06 38 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 3.07 +0.06 39 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 2.97 +0.06 38 0 5 0
29SEP25 5.25 C 0.00 0.00 0.00 2.75 +0.06 39 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 2.52 +0.05 38 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.31 +0.06 38 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.11 +0.06 38 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 1.92 +0.05 38 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 1.74 +0.06 39 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.58 +0.06 39 0 1 0
29SEP25 7.00 C 0.00 0.00 0.00 1.42 +0.06 39 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.27 +0.05 38 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 1.14 +0.05 39 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 1.01 +0.04 38 0 15 0
29SEP25 8.00 C 0.00 0.00 0.00 0.90 +0.04 38 0 1 0
29SEP25 8.25 C 0.00 0.00 0.00 0.80 +0.04 39 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.71 +0.04 39 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.62 +0.03 38 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.55 +0.03 39 0 2 0
29SEP25 9.25 C 0.00 0.00 0.00 0.48 +0.03 38 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.43 +0.03 39 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.37 +0.03 39 0 2 0
29SEP25 10.00 C 0.00 0.00 0.00 0.32 +0.02 38 0 15 0
29SEP25 10.50 C 0.00 0.00 0.00 0.24 +0.01 38 0 5 0
29SEP25 11.00 C 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 15 0
29SEP25 12.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.02 0.00 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 40 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 3.22 +0.06 38 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.14 +0.06 39 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.05 +0.06 39 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.84 +0.06 39 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.64 +0.06 39 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.45 +0.06 39 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.26 +0.06 39 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.08 +0.06 38 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.92 +0.06 39 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.76 +0.06 39 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.62 +0.06 39 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 1.48 +0.06 39 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.35 +0.05 39 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.23 +0.05 39 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.12 +0.05 39 0 15 0
30DEC25 8.25 C 0.00 0.00 0.00 1.02 +0.05 39 0 32 0
30DEC25 8.50 C 0.00 0.00 0.00 0.92 +0.04 38 0 4 0
30DEC25 8.75 C 0.00 0.00 0.00 0.84 +0.04 39 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.76 +0.04 39 0 33 0
30DEC25 9.25 C 0.00 0.00 0.00 0.69 +0.04 39 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.62 +0.04 39 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.56 +0.03 39 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.51 +0.04 39 0 30 0
30DEC25 10.50 C 0.00 0.00 0.00 0.41 +0.03 39 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.33 +0.03 39 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 3.14 +0.06 38 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.94 +0.06 38 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.76 +0.07 39 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.57 +0.06 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.40 +0.06 39 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.23 +0.06 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.08 +0.06 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.93 +0.06 39 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.79 +0.06 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.65 +0.05 39 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.53 +0.05 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.41 +0.05 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.31 +0.06 39 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.21 +0.06 39 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.11 +0.05 39 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 1.02 +0.04 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.94 +0.05 39 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.86 +0.04 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.80 +0.04 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.73 +0.04 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.67 +0.04 39 0 0 0
TOTAL CALL 244 3,787 +136
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 73 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 133 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 238 0
28MAR25 6.75 P 0.02 0.02 0.02 0.03 0.00 47 20 343 +20
28MAR25 7.00 P 0.00 0.00 0.00 0.05 0.00 44 0 214 0
28MAR25 7.25 P 0.08 0.08 0.08 0.09 -0.01 44 22 120 -17
28MAR25 7.50 P 0.15 0.15 0.15 0.16 -0.01 44 19 74 -4
28MAR25 7.75 P 0.23 0.24 0.23 0.25 -0.02 43 16 96 -15
28MAR25 8.00 P 0.00 0.00 0.00 0.38 -0.03 44 0 15 0
28MAR25 8.25 P 0.00 0.00 0.00 0.54 -0.04 45 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.73 -0.04 46 0 10 0
28MAR25 8.75 P 0.00 0.00 0.00 0.91 -0.05 43 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 1.13 -0.05 42 0 1 0
28MAR25 9.25 P 0.00 0.00 0.00 1.36 -0.06 41 0 1 0
28MAR25 9.50 P 0.00 0.00 0.00 1.60 -0.06 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 2.10 -0.06 0 0 2 0
28MAR25 10.50 P 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 3.10 -0.06 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.60 -0.06 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 4.10 -0.06 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.60 -0.06 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 5.10 -0.06 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 5.60 -0.06 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 6.10 -0.06 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 6.60 -0.06 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 7.10 -0.06 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 7.60 -0.06 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 8.10 -0.06 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 8.60 -0.06 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 9.10 -0.06 0 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 112 0
29APR25 6.25 P 0.03 0.03 0.03 0.03 0.00 41 2 43 -2
29APR25 6.50 P 0.00 0.00 0.00 0.05 0.00 40 0 100 0
29APR25 6.75 P 0.00 0.00 0.00 0.08 0.00 39 0 83 0
29APR25 7.00 P 0.11 0.11 0.11 0.12 -0.01 38 2 150 +2
29APR25 7.25 P 0.00 0.00 0.00 0.19 -0.01 39 0 245 0
29APR25 7.50 P 0.27 0.27 0.27 0.27 -0.02 39 2 139 0
29APR25 7.75 P 0.38 0.38 0.38 0.38 -0.03 39 2 131 +2
29APR25 8.00 P 0.48 0.48 0.48 0.52 -0.03 40 2 2 +2
29APR25 8.25 P 0.00 0.00 0.00 0.63 -0.07 37 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.84 -0.04 41 0 1 0
29APR25 8.75 P 0.00 0.00 0.00 1.00 -0.05 38 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 1.20 -0.05 38 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 1.42 -0.05 39 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.64 -0.05 39 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 1.87 -0.06 39 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 2.11 -0.06 39 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29MAY25 5.75 P 0.00 0.00 0.00 0.02 0.00 39 0 6 0
29MAY25 6.00 P 0.00 0.00 0.00 0.04 0.00 40 0 15 0
29MAY25 6.25 P 0.00 0.00 0.00 0.06 0.00 39 0 10 0
29MAY25 6.50 P 0.07 0.07 0.07 0.09 -0.01 38 2 23 +2
29MAY25 6.75 P 0.00 0.00 0.00 0.14 0.00 39 0 36 0
29MAY25 7.00 P 0.23 0.23 0.23 0.20 0.00 39 1 10 0
29MAY25 7.25 P 0.26 0.26 0.26 0.27 -0.01 38 2 14 +2
29MAY25 7.50 P 0.33 0.33 0.33 0.36 -0.02 38 2 3 +2
29MAY25 7.75 P 0.00 0.00 0.00 0.48 -0.02 39 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.62 -0.01 39 0 3 0
29MAY25 8.25 P 0.00 0.00 0.00 0.76 -0.02 39 0 31 0
29MAY25 8.50 P 0.00 0.00 0.00 0.93 -0.03 40 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.08 -0.04 38 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 1.27 -0.04 38 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 1.47 -0.05 38 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.68 -0.05 38 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.90 -0.05 37 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 2.13 -0.05 37 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 326 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.03 0.00 39 0 5 0
27JUN25 5.75 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.08 0.00 40 0 25 0
27JUN25 6.25 P 0.00 0.00 0.00 0.11 0.00 39 0 13 0
27JUN25 6.50 P 0.00 0.00 0.00 0.16 0.00 39 0 105 0
27JUN25 6.75 P 0.00 0.00 0.00 0.22 0.00 39 0 156 0
27JUN25 7.00 P 0.00 0.00 0.00 0.30 -0.01 39 0 85 0
27JUN25 7.25 P 0.00 0.00 0.00 0.38 -0.01 39 0 2 0
27JUN25 7.50 P 0.00 0.00 0.00 0.49 -0.01 39 0 14 0
27JUN25 7.75 P 0.00 0.00 0.00 0.62 -0.01 40 0 2 0
27JUN25 8.00 P 0.00 0.00 0.00 0.75 -0.02 39 0 15 0
27JUN25 8.25 P 0.00 0.00 0.00 0.90 -0.03 40 0 7 0
27JUN25 8.50 P 0.00 0.00 0.00 1.07 -0.03 40 0 22 0
27JUN25 8.75 P 0.00 0.00 0.00 1.22 -0.03 39 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.40 -0.04 38 0 2 0
27JUN25 9.25 P 0.00 0.00 0.00 1.60 -0.03 39 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.80 -0.04 39 0 1 0
27JUN25 9.75 P 0.00 0.00 0.00 2.01 -0.04 39 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.23 -0.04 39 0 10 0
27JUN25 10.50 P 0.00 0.00 0.00 2.68 -0.05 39 0 2 0
27JUN25 11.00 P 0.00 0.00 0.00 3.14 -0.05 38 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.62 -0.05 39 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 4.10 -0.06 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.60 -0.06 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 5.10 -0.06 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.60 -0.06 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 6.10 -0.06 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.60 -0.06 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 7.10 -0.06 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 7.60 -0.06 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 8.10 -0.06 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 8.60 -0.06 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 9.10 -0.06 0 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 330 0
29SEP25 4.80 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.30 0.00 39 0 27 0
29SEP25 6.75 P 0.00 0.00 0.00 0.38 0.00 39 0 1 0
29SEP25 7.00 P 0.00 0.00 0.00 0.47 0.00 39 0 26 0
29SEP25 7.25 P 0.00 0.00 0.00 0.57 -0.01 39 0 1 0
29SEP25 7.50 P 0.00 0.00 0.00 0.68 -0.01 38 0 79 0
29SEP25 7.75 P 0.00 0.00 0.00 0.80 -0.02 38 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.94 -0.02 38 0 42 0
29SEP25 8.25 P 0.00 0.00 0.00 1.09 -0.01 39 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.24 -0.02 38 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.41 -0.02 39 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.58 -0.03 38 0 1 0
29SEP25 9.25 P 0.00 0.00 0.00 1.77 -0.02 39 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 1.96 -0.03 39 0 2 0
29SEP25 9.75 P 0.00 0.00 0.00 2.15 -0.04 38 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 2.36 -0.03 39 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 2.78 -0.04 39 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 3.22 -0.05 38 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.68 -0.05 39 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 4.15 -0.05 39 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.62 -0.06 38 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 5.11 -0.05 40 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 5.60 -0.06 0 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 6.10 -0.06 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.60 -0.06 0 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 7.10 -0.06 0 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 7.60 -0.06 0 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 8.10 -0.06 0 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 8.60 -0.06 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 9.10 -0.06 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.07 0.00 39 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.16 0.00 38 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.21 0.00 38 0 6 0
30DEC25 6.00 P 0.00 0.00 0.00 0.27 0.00 38 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.34 0.00 39 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.42 0.00 39 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.50 -0.01 38 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.60 -0.01 38 0 12 0
30DEC25 7.25 P 0.00 0.00 0.00 0.71 0.00 39 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.83 -0.01 39 0 1 0
30DEC25 7.75 P 0.00 0.00 0.00 0.95 -0.01 39 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.09 -0.01 39 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 1.24 -0.01 39 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.39 -0.02 39 0 4 0
30DEC25 8.75 P 0.00 0.00 0.00 1.55 -0.02 39 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.72 -0.02 39 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 1.90 -0.02 39 0 2 0
30DEC25 9.50 P 0.00 0.00 0.00 2.08 -0.02 39 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.27 -0.03 39 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 2.47 -0.03 39 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.88 -0.03 39 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.30 -0.04 39 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.23 0.00 39 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.29 0.00 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.35 0.00 38 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.43 0.00 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.52 0.00 39 0 20 0
30MAR26 6.75 P 0.00 0.00 0.00 0.61 0.00 39 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.71 0.00 38 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.82 -0.01 39 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.95 0.00 39 0 17 0
30MAR26 7.75 P 0.00 0.00 0.00 1.07 -0.01 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.21 -0.01 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.35 -0.01 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.50 -0.02 38 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.67 -0.01 39 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.83 -0.02 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.00 -0.02 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.19 -0.02 39 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 2.37 -0.02 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.56 -0.03 39 0 0 0
TOTAL PUT 94 4,005 -6
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 13.07 -0.01 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 12.58 0.00 117 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 12.08 0.00 108 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 11.58 0.00 98 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 11.08 0.00 87 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 10.58 0.00 65 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 10.08 0.00 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 9.58 0.00 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 9.08 -0.01 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 8.59 0.00 73 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 8.09 0.00 67 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 7.59 0.00 60 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 7.10 0.00 65 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 6.61 0.00 65 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 6.12 0.00 63 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 5.65 +0.01 66 0 19 0
28MAR25 18.50 C 0.00 0.00 0.00 5.18 +0.01 65 0 0 0
28MAR25 19.00 C 5.50 5.50 5.50 4.72 +0.01 65 3 5 0
28MAR25 19.50 C 0.00 0.00 0.00 4.28 +0.01 65 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 3.85 +0.01 65 0 110 0
28MAR25 21.00 C 0.00 0.00 0.00 3.06 +0.02 65 0 180 0
28MAR25 22.00 C 0.00 0.00 0.00 2.29 +0.02 61 0 203 0
28MAR25 23.00 C 0.00 0.00 0.00 1.72 +0.02 62 0 343 0
28MAR25 24.00 C 1.23 1.51 1.23 1.25 +0.02 63 3 402 -3
28MAR25 25.00 C 1.26 1.36 1.26 0.91 -0.01 64 13 191 0
28MAR25 26.00 C 0.00 0.00 0.00 0.65 +0.02 66 0 200 0
28MAR25 27.00 C 0.70 0.70 0.50 0.44 +0.02 66 155 385 +10
28MAR25 28.00 C 0.00 0.00 0.00 0.29 +0.02 66 0 1,225 0
28MAR25 29.00 C 0.00 0.00 0.00 0.19 +0.02 66 0 209 0
28MAR25 30.00 C 0.24 0.24 0.24 0.12 +0.01 66 44 126 -41
28MAR25 31.00 C 0.00 0.00 0.00 0.08 +0.01 67 0 30 0
28MAR25 32.00 C 0.00 0.00 0.00 0.05 +0.01 67 0 6 0
28MAR25 33.00 C 0.00 0.00 0.00 0.03 0.00 66 0 1 0
28MAR25 34.00 C 0.00 0.00 0.00 0.02 0.00 67 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29APR25 14.50 C 0.00 0.00 0.00 9.24 -0.01 77 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 8.78 -0.01 77 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 8.33 -0.01 77 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 7.88 -0.01 77 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 7.45 -0.01 77 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 7.03 -0.01 77 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 6.62 -0.01 77 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 6.22 -0.02 77 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 5.84 -0.02 77 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 5.47 -0.02 77 0 45 0
29APR25 19.50 C 0.00 0.00 0.00 5.12 -0.02 77 0 2 0
29APR25 20.00 C 0.00 0.00 0.00 4.78 -0.02 77 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 4.15 -0.02 77 0 18 0
29APR25 22.00 C 0.00 0.00 0.00 3.47 -0.03 73 0 175 0
29APR25 23.00 C 0.00 0.00 0.00 2.98 -0.02 74 0 128 0
29APR25 24.00 C 0.00 0.00 0.00 2.58 -0.03 76 0 178 0
29APR25 25.00 C 2.16 2.16 2.16 2.22 -0.01 77 4 317 +4
29APR25 26.00 C 2.40 2.40 2.40 1.84 -0.06 76 6 737 +6
29APR25 27.00 C 1.64 1.64 1.64 1.57 -0.04 76 4 1,212 +1
29APR25 28.00 C 1.51 1.51 1.51 1.33 -0.02 77 1 46 0
29APR25 29.00 C 0.00 0.00 0.00 1.13 -0.01 77 0 48 0
29APR25 30.00 C 0.00 0.00 0.00 0.96 +0.01 78 0 353 0
29APR25 31.00 C 0.00 0.00 0.00 0.79 0.00 77 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.66 0.00 78 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 0.55 0.00 78 0 18 0
29MAY25 14.50 C 0.00 0.00 0.00 9.39 -0.02 71 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 8.95 -0.02 71 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 8.52 -0.03 71 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 8.10 -0.03 71 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 7.69 -0.03 71 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 7.29 -0.04 71 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 6.91 -0.04 71 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 6.53 -0.05 71 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 6.18 -0.04 72 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 5.83 -0.05 71 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 5.50 -0.05 71 0 520 0
29MAY25 20.00 C 0.00 0.00 0.00 5.18 -0.05 71 0 940 0
29MAY25 21.00 C 4.20 4.20 4.20 4.58 -0.06 71 2 580 0
29MAY25 22.00 C 0.00 0.00 0.00 3.92 -0.09 69 0 440 0
29MAY25 23.00 C 3.95 3.95 3.95 3.44 -0.11 69 80 785 0
29MAY25 24.00 C 0.00 0.00 0.00 3.01 -0.13 69 0 505 0
29MAY25 25.00 C 3.17 3.17 3.17 2.63 -0.14 70 4 40 +4
29MAY25 26.00 C 0.00 0.00 0.00 2.31 -0.12 70 0 22 0
29MAY25 27.00 C 0.00 0.00 0.00 2.04 -0.10 71 0 65 0
29MAY25 28.00 C 0.00 0.00 0.00 1.79 -0.08 72 0 23 0
29MAY25 29.00 C 0.00 0.00 0.00 1.58 -0.07 72 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 1.37 -0.06 72 0 60 0
29MAY25 31.00 C 0.00 0.00 0.00 1.18 -0.06 72 0 8 0
29MAY25 32.00 C 1.01 1.01 1.01 1.02 -0.02 72 1 6 +1
29MAY25 33.00 C 0.00 0.00 0.00 0.85 -0.05 71 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 13.22 0.00 72 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 12.74 0.00 72 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 12.27 0.00 72 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 11.81 +0.01 73 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 11.35 +0.01 73 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 10.89 0.00 72 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 10.45 +0.01 72 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 10.01 +0.01 72 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 9.59 +0.02 72 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 9.17 +0.01 72 0 10 0
27JUN25 15.50 C 0.00 0.00 0.00 8.77 +0.02 72 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 8.37 +0.02 72 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 7.99 +0.02 72 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 7.61 +0.02 72 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 7.26 +0.03 72 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 6.91 +0.03 72 0 20 0
27JUN25 18.50 C 0.00 0.00 0.00 6.57 +0.03 72 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 6.25 +0.03 72 0 18 0
27JUN25 19.50 C 0.00 0.00 0.00 5.94 +0.03 72 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 5.63 +0.03 72 0 0 0
27JUN25 21.00 C 4.55 4.55 4.55 5.08 +0.04 72 1 0 -1
27JUN25 22.00 C 0.00 0.00 0.00 4.42 +0.04 69 0 710 0
27JUN25 23.00 C 0.00 0.00 0.00 3.96 +0.03 70 0 767 0
27JUN25 24.00 C 0.00 0.00 0.00 3.55 +0.04 70 0 0 0
27JUN25 25.00 C 3.48 3.48 3.48 3.17 +0.04 70 19 37 +19
27JUN25 26.00 C 0.00 0.00 0.00 2.83 +0.04 70 0 57 0
27JUN25 27.00 C 0.00 0.00 0.00 2.52 +0.04 71 0 61 0
27JUN25 28.00 C 0.00 0.00 0.00 2.24 +0.04 71 0 60 0
27JUN25 29.00 C 0.00 0.00 0.00 2.00 +0.04 71 0 5 0
27JUN25 30.00 C 1.60 1.60 1.60 1.77 +0.01 71 3 100 0
27JUN25 31.00 C 0.00 0.00 0.00 1.63 +0.06 72 0 0 0
27JUN25 32.00 C 1.20 1.30 1.20 1.44 +0.04 72 6 6 +6
27JUN25 33.00 C 0.00 0.00 0.00 1.28 +0.03 72 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 1.14 +0.03 72 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 1.00 +0.03 72 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.90 +0.03 72 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.79 +0.02 72 0 4 0
29SEP25 11.00 C 0.00 0.00 0.00 12.88 +0.01 69 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 12.44 +0.01 69 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 12.01 +0.01 69 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 11.58 +0.01 68 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 11.18 +0.01 69 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 10.78 +0.01 69 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 10.39 +0.02 69 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 10.02 +0.02 69 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 9.65 +0.02 69 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 9.28 +0.02 68 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 8.95 +0.03 69 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 8.61 +0.02 69 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 8.27 +0.02 68 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 7.97 +0.03 69 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 7.67 +0.03 69 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 7.37 +0.03 69 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 7.07 +0.03 69 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 6.81 +0.03 69 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 6.55 +0.03 69 0 5 0
29SEP25 21.00 C 0.00 0.00 0.00 6.03 +0.03 69 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 5.58 +0.03 69 0 5 0
29SEP25 23.00 C 0.00 0.00 0.00 5.14 +0.04 69 0 20 0
29SEP25 24.00 C 0.00 0.00 0.00 4.74 +0.03 68 0 5 0
29SEP25 25.00 C 4.34 4.40 4.34 4.38 +0.04 69 6 4 +2
29SEP25 26.00 C 0.00 0.00 0.00 4.02 +0.04 69 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 3.72 +0.04 69 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 3.42 +0.03 68 0 65 0
29SEP25 29.00 C 0.00 0.00 0.00 3.05 +0.03 67 0 15 0
29SEP25 30.00 C 0.00 0.00 0.00 2.83 +0.04 67 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 2.68 +0.04 69 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 2.46 +0.04 69 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 2.28 +0.03 69 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 2.11 +0.04 69 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 1.93 +0.04 69 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 1.78 +0.03 69 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 1.65 +0.03 68 0 4 0
30DEC25 14.50 C 0.00 0.00 0.00 10.42 0.00 64 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 10.09 +0.01 65 0 102 0
30DEC25 15.50 C 0.00 0.00 0.00 9.76 +0.01 65 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.43 0.00 64 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.11 +0.01 65 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.82 +0.01 65 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.53 +0.01 65 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.24 +0.01 65 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.95 +0.01 65 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.69 +0.01 64 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.44 +0.01 65 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 7.19 +0.01 65 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.70 +0.01 65 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.27 +0.01 65 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.84 +0.01 65 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.45 +0.01 64 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.10 +0.01 65 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 4.74 +0.01 64 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 4.44 +0.01 65 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 4.15 +0.01 64 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 3.87 +0.01 65 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 3.61 +0.01 65 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 3.39 +0.01 65 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 3.17 +0.02 65 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 2.94 +0.01 64 0 0 0
30DEC25 34.00 C 2.65 2.65 2.65 2.76 +0.01 64 3 10 +3
30MAR26 16.50 C 0.00 0.00 0.00 9.73 +0.01 65 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.44 +0.01 64 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.16 +0.01 64 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.89 +0.01 65 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.65 +0.02 65 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.40 +0.01 65 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.16 +0.02 65 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.91 +0.01 65 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.47 +0.02 65 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.05 +0.01 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.64 +0.02 65 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.27 +0.01 64 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.93 +0.01 64 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 5.59 +0.01 64 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.27 +0.01 64 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 5.00 +0.01 65 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.73 +0.02 65 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.46 +0.02 65 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.21 +0.01 64 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.00 +0.01 64 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 3.79 +0.01 64 0 0 0
TOTAL CALL 358 13,033 +11
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 8 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 120 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 18 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 213 0
28MAR25 17.00 P 0.00 0.00 0.00 0.02 0.00 65 0 135 0
28MAR25 17.50 P 0.00 0.00 0.00 0.03 0.00 63 0 185 0
28MAR25 18.00 P 0.00 0.00 0.00 0.05 0.00 64 0 325 0
28MAR25 18.50 P 0.00 0.00 0.00 0.08 0.00 64 0 124 0
28MAR25 19.00 P 0.00 0.00 0.00 0.12 +0.01 64 0 1,106 0
28MAR25 19.50 P 0.16 0.16 0.16 0.17 +0.01 64 20 60 -20
28MAR25 20.00 P 0.15 0.20 0.15 0.25 +0.02 65 97 373 -37
28MAR25 21.00 P 0.30 0.30 0.30 0.45 +0.02 64 30 289 +30
28MAR25 22.00 P 0.52 0.65 0.51 0.76 +0.04 65 33 453 -1
28MAR25 23.00 P 0.85 1.01 0.85 1.19 +0.01 66 46 300 +31
28MAR25 24.00 P 1.38 1.43 1.37 1.75 +0.03 67 11 53 +1
28MAR25 25.00 P 0.00 0.00 0.00 2.38 +0.02 68 0 36 0
28MAR25 26.00 P 0.00 0.00 0.00 3.03 +0.02 65 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 3.83 +0.02 65 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 4.68 +0.01 65 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 5.59 +0.02 65 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 6.52 +0.01 65 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 7.48 0.00 64 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 8.46 0.00 64 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 9.45 0.00 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 10.45 0.00 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 11.45 0.00 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 12.45 0.00 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 13.45 0.00 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.11 0.00 77 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.14 -0.01 76 0 37 0
29APR25 15.50 P 0.00 0.00 0.00 0.19 0.00 77 0 144 0
29APR25 16.00 P 0.00 0.00 0.00 0.23 -0.01 76 0 96 0
29APR25 16.50 P 0.00 0.00 0.00 0.29 -0.01 76 0 262 0
29APR25 17.00 P 0.00 0.00 0.00 0.37 -0.01 76 0 260 0
29APR25 17.50 P 0.00 0.00 0.00 0.45 -0.01 76 0 21 0
29APR25 18.00 P 0.50 0.50 0.50 0.55 -0.02 76 10 1,108 0
29APR25 18.50 P 0.00 0.00 0.00 0.66 -0.01 76 0 287 0
29APR25 19.00 P 0.00 0.00 0.00 0.79 -0.02 76 0 537 0
29APR25 19.50 P 0.00 0.00 0.00 0.93 -0.02 76 0 340 0
29APR25 20.00 P 1.07 1.07 1.07 1.08 -0.03 75 1 332 0
29APR25 21.00 P 1.43 1.43 1.40 1.44 -0.05 76 40 59 +40
29APR25 22.00 P 1.94 1.94 1.94 1.87 -0.06 76 1 5 0
29APR25 23.00 P 2.35 2.35 2.35 2.42 -0.02 77 10 32 +10
29APR25 24.00 P 0.00 0.00 0.00 2.99 -0.02 78 0 20 0
29APR25 25.00 P 0.00 0.00 0.00 3.65 +0.01 80 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 4.31 +0.01 80 0 3 0
29APR25 27.00 P 0.00 0.00 0.00 5.04 +0.02 81 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.64 -0.02 77 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.43 -0.02 77 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.24 -0.02 77 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.09 -0.02 77 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 8.96 -0.01 77 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 9.85 -0.01 77 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 0.21 -0.02 72 0 8 0
29MAY25 15.00 P 0.00 0.00 0.00 0.27 -0.02 72 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.33 -0.02 72 0 10 0
29MAY25 16.00 P 0.00 0.00 0.00 0.41 -0.03 72 0 8 0
29MAY25 16.50 P 0.00 0.00 0.00 0.49 -0.03 71 0 3 0
29MAY25 17.00 P 0.00 0.00 0.00 0.59 -0.04 71 0 20 0
29MAY25 17.50 P 0.00 0.00 0.00 0.70 -0.04 71 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.82 -0.02 71 0 59 0
29MAY25 18.50 P 0.00 0.00 0.00 0.94 -0.04 70 0 42 0
29MAY25 19.00 P 1.08 1.08 1.08 1.08 -0.04 70 174 189 +144
29MAY25 19.50 P 0.00 0.00 0.00 1.24 -0.06 70 0 520 0
29MAY25 20.00 P 0.00 0.00 0.00 1.41 -0.08 70 0 943 0
29MAY25 21.00 P 1.89 1.89 1.89 1.83 -0.06 71 2 572 0
29MAY25 22.00 P 2.15 2.15 2.15 2.31 -0.06 72 5 460 +5
29MAY25 23.00 P 2.64 2.64 2.64 2.85 -0.04 72 5 740 0
29MAY25 24.00 P 0.00 0.00 0.00 3.44 -0.02 73 0 490 0
29MAY25 25.00 P 0.00 0.00 0.00 4.08 -0.06 74 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 4.61 -0.07 71 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 5.28 -0.07 71 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 6.02 -0.07 71 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.77 -0.06 71 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.57 -0.06 71 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.37 -0.06 71 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 9.23 -0.05 71 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 10.08 -0.05 71 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 0.00 72 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.12 0.00 72 0 6 0
27JUN25 12.50 P 0.00 0.00 0.00 0.16 +0.01 72 0 30 0
27JUN25 13.00 P 0.00 0.00 0.00 0.21 +0.01 72 0 24 0
27JUN25 13.50 P 0.00 0.00 0.00 0.26 +0.01 72 0 20 0
27JUN25 14.00 P 0.00 0.00 0.00 0.32 +0.01 72 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.39 +0.01 72 0 99 0
27JUN25 15.00 P 0.50 0.50 0.50 0.48 +0.02 72 140 404 -87
27JUN25 15.50 P 0.52 0.52 0.51 0.57 +0.02 72 38 52 -24
27JUN25 16.00 P 0.60 0.60 0.60 0.68 +0.03 72 2 29 -2
27JUN25 16.50 P 0.00 0.00 0.00 0.79 +0.02 72 0 16 0
27JUN25 17.00 P 0.00 0.00 0.00 0.91 +0.03 72 0 6 0
27JUN25 17.50 P 0.00 0.00 0.00 1.06 +0.03 72 0 22 0
27JUN25 18.00 P 0.00 0.00 0.00 1.21 0.00 72 0 224 0
27JUN25 18.50 P 0.00 0.00 0.00 1.33 -0.04 71 0 45 0
27JUN25 19.00 P 0.00 0.00 0.00 1.50 -0.06 71 0 282 0
27JUN25 19.50 P 0.00 0.00 0.00 1.73 -0.02 72 0 230 0
27JUN25 20.00 P 0.00 0.00 0.00 1.94 0.00 73 0 45 0
27JUN25 21.00 P 2.48 2.48 2.48 2.42 +0.02 73 1 6 -1
27JUN25 22.00 P 0.00 0.00 0.00 2.93 +0.04 74 0 720 0
27JUN25 23.00 P 0.00 0.00 0.00 3.47 +0.04 74 0 820 0
27JUN25 24.00 P 0.00 0.00 0.00 4.06 +0.04 74 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 4.68 +0.05 75 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 5.19 +0.04 72 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 5.86 +0.04 72 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 6.57 +0.04 72 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 7.31 +0.04 72 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 8.07 +0.04 72 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 8.87 +0.04 72 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.67 +0.04 72 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 10.51 +0.04 72 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 11.36 +0.04 72 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 12.22 +0.03 72 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 13.11 +0.03 72 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 14.00 +0.03 72 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.24 +0.01 69 0 3 0
29SEP25 11.50 P 0.00 0.00 0.00 0.30 +0.01 69 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.36 +0.01 68 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.43 +0.01 68 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.53 +0.02 69 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.62 +0.02 69 0 5 0
29SEP25 14.00 P 0.00 0.00 0.00 0.72 +0.02 69 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.84 +0.02 69 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.96 +0.02 69 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 1.09 +0.02 69 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 1.24 +0.02 68 0 5 0
29SEP25 16.50 P 0.00 0.00 0.00 1.40 +0.03 69 0 15 0
29SEP25 17.00 P 0.00 0.00 0.00 1.55 +0.02 68 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.74 +0.03 69 0 5 0
29SEP25 18.00 P 0.00 0.00 0.00 1.93 +0.03 69 0 14 0
29SEP25 18.50 P 0.00 0.00 0.00 2.06 +0.03 67 0 9 0
29SEP25 19.00 P 0.00 0.00 0.00 2.25 +0.03 67 0 16 0
29SEP25 19.50 P 0.00 0.00 0.00 2.47 +0.02 67 0 5 0
29SEP25 20.00 P 0.00 0.00 0.00 2.71 +0.03 67 0 19 0
29SEP25 21.00 P 0.00 0.00 0.00 3.21 +0.04 68 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 3.75 +0.04 68 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 4.33 +0.05 69 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 4.95 +0.06 69 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 5.52 +0.03 68 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 6.15 +0.04 69 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 6.84 +0.04 69 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 7.53 +0.04 69 0 50 0
29SEP25 29.00 P 0.00 0.00 0.00 8.24 +0.03 68 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 9.00 +0.04 69 0 40 0
29SEP25 31.00 P 0.00 0.00 0.00 9.76 +0.04 69 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.52 +0.03 68 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 11.34 +0.04 69 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 12.15 +0.04 69 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 12.97 +0.04 69 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 13.81 +0.03 69 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 14.67 +0.03 68 0 10 0
30DEC25 14.50 P 0.00 0.00 0.00 1.11 0.00 64 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.27 +0.01 65 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.42 0.00 64 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 1.58 +0.01 64 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 1.75 +0.01 65 0 15 0
30DEC25 17.00 P 0.00 0.00 0.00 1.94 +0.01 64 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.14 +0.01 65 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.33 +0.01 64 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 2.47 +0.01 64 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 2.70 +0.01 64 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 2.94 +0.02 64 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 3.18 +0.01 64 0 39 0
30DEC25 21.00 P 0.00 0.00 0.00 3.70 +0.02 64 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.26 +0.03 64 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.85 +0.03 65 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.42 +0.02 65 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.04 +0.02 65 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.67 +0.02 65 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.35 +0.02 65 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.04 +0.01 65 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.74 +0.01 65 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.47 +0.01 64 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.23 +0.01 64 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.00 +0.02 65 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.77 +0.02 65 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.58 +0.02 65 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.22 +0.01 65 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.42 +0.01 65 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.62 +0.01 65 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.83 +0.01 64 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.98 +0.01 63 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.21 +0.01 63 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.44 +0.01 63 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.69 +0.02 63 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.22 +0.02 63 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.87 +0.02 65 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.43 +0.02 65 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.04 +0.02 65 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.67 +0.01 64 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.31 +0.02 65 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.97 +0.02 65 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.68 +0.02 65 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.38 +0.02 65 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.09 +0.02 64 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.83 +0.01 64 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.60 +0.02 64 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.38 +0.02 65 0 0 0
TOTAL PUT 666 14,805 +89
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$ 32.55
28MAR25 18.00 C 0.00 0.00 0.00 14.59 -0.25 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 14.09 -0.25 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 13.59 -0.26 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 13.09 -0.26 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 12.60 -0.25 73 0 1 0
28MAR25 21.00 C 0.00 0.00 0.00 11.60 -0.25 61 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 10.60 -0.25 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 9.60 -0.26 0 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 8.61 -0.25 49 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 7.61 -0.25 40 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 6.62 -0.25 40 0 1 0
28MAR25 27.00 C 0.00 0.00 0.00 5.64 -0.26 40 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 4.69 -0.25 40 0 38 0
28MAR25 29.00 C 0.00 0.00 0.00 3.68 -0.26 31 0 314 0
28MAR25 30.00 C 0.00 0.00 0.00 2.87 -0.22 36 0 684 0
28MAR25 31.00 C 2.20 2.60 2.20 2.16 -0.20 38 3 581 0
28MAR25 32.00 C 1.55 1.55 1.55 1.56 -0.18 39 1 534 0
28MAR25 33.00 C 1.02 1.40 1.02 1.08 -0.17 40 190 421 -129
28MAR25 34.00 C 0.74 0.97 0.68 0.74 -0.15 41 131 413 +76
28MAR25 35.00 C 0.47 0.66 0.47 0.48 -0.10 41 144 690 +52
28MAR25 36.00 C 0.32 0.48 0.32 0.30 -0.06 42 42 806 -11
28MAR25 37.00 C 0.00 0.00 0.00 0.17 -0.05 41 0 293 0
28MAR25 38.00 C 0.00 0.00 0.00 0.10 -0.03 41 0 283 0
28MAR25 39.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 195 0
28MAR25 40.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 1,276 0
28MAR25 41.00 C 0.05 0.05 0.05 0.02 0.00 43 10 285 +10
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 198 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 88 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 136 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 84 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 37 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 272 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 42 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 224 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 75 0 132 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 32 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 33 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 93 0 67 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
29APR25 18.00 C 0.00 0.00 0.00 14.65 -0.26 0 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 14.16 -0.25 51 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 13.66 -0.25 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 13.16 -0.26 0 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 12.67 -0.25 46 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 11.67 -0.26 0 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 10.68 -0.25 36 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 9.69 -0.25 36 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 8.71 -0.25 37 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 7.75 -0.24 38 0 1 0
29APR25 26.00 C 0.00 0.00 0.00 6.80 -0.24 37 0 1 0
29APR25 27.00 C 0.00 0.00 0.00 5.89 -0.24 38 0 10 0
29APR25 28.00 C 0.00 0.00 0.00 5.02 -0.23 37 0 9 0
29APR25 29.00 C 0.00 0.00 0.00 4.09 -0.25 33 0 78 0
29APR25 30.00 C 0.00 0.00 0.00 3.38 -0.19 35 0 188 0
29APR25 31.00 C 0.00 0.00 0.00 2.74 -0.17 36 0 80 0
29APR25 32.00 C 2.16 2.16 2.16 2.18 -0.16 36 6 140 0
29APR25 33.00 C 1.60 2.00 1.60 1.72 -0.16 37 6 98 -1
29APR25 34.00 C 0.00 0.00 0.00 1.35 -0.14 37 0 142 0
29APR25 35.00 C 1.19 1.19 1.19 1.05 -0.10 38 2 87 +2
29APR25 36.00 C 0.95 0.95 0.95 0.78 -0.09 38 2 128 +2
29APR25 37.00 C 0.80 0.80 0.63 0.57 -0.07 38 20 236 +16
29APR25 38.00 C 0.00 0.00 0.00 0.41 -0.05 38 0 189 0
29APR25 39.00 C 0.00 0.00 0.00 0.29 -0.04 38 0 62 0
29APR25 40.00 C 0.37 0.37 0.37 0.20 -0.03 38 20 93 +20
29APR25 41.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 23 0
29APR25 42.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 66 0
29APR25 43.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 31 0
29APR25 44.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 34 0
29APR25 46.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 10 0
29MAY25 18.00 C 0.00 0.00 0.00 14.70 -0.25 0 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 14.21 -0.25 47 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 13.71 -0.25 39 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 13.21 -0.26 0 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 12.72 -0.25 38 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 11.73 -0.25 36 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 10.75 -0.25 38 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 9.78 -0.25 38 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 8.82 -0.25 38 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 7.89 -0.23 38 0 2 0
29MAY25 26.00 C 0.00 0.00 0.00 6.99 -0.22 38 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 6.13 -0.21 38 0 0 0
29MAY25 28.00 C 5.75 5.75 5.75 5.32 -0.20 38 10 107 -10
29MAY25 29.00 C 0.00 0.00 0.00 4.43 -0.23 35 0 15 0
29MAY25 30.00 C 0.00 0.00 0.00 3.76 -0.19 36 0 35 0
29MAY25 31.00 C 0.00 0.00 0.00 3.16 -0.20 36 0 85 0
29MAY25 32.00 C 0.00 0.00 0.00 2.63 -0.18 37 0 522 0
29MAY25 33.00 C 2.18 2.18 2.18 2.19 -0.15 38 1 56 +1
29MAY25 34.00 C 0.00 0.00 0.00 1.82 -0.13 38 0 165 0
29MAY25 35.00 C 1.46 1.50 1.46 1.51 -0.08 39 23 180 +23
29MAY25 36.00 C 0.00 0.00 0.00 1.20 -0.07 39 0 105 0
29MAY25 37.00 C 0.00 0.00 0.00 0.95 -0.06 39 0 31 0
29MAY25 38.00 C 1.04 1.04 1.04 0.75 -0.04 39 15 79 0
29MAY25 39.00 C 0.71 0.71 0.71 0.58 -0.04 39 1 134 +1
29MAY25 40.00 C 0.72 0.72 0.72 0.45 -0.03 39 1 102 -1
29MAY25 41.00 C 0.00 0.00 0.00 0.34 -0.03 38 0 1 0
29MAY25 42.00 C 0.00 0.00 0.00 0.26 -0.02 38 0 48 0
29MAY25 43.00 C 0.00 0.00 0.00 0.20 -0.01 39 0 23 0
29MAY25 44.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 29 0
29MAY25 45.00 C 0.28 0.28 0.28 0.11 -0.01 38 21 372 +21
27JUN25 18.00 C 0.00 0.00 0.00 14.70 -0.25 31 0 8 0
27JUN25 18.50 C 0.00 0.00 0.00 14.21 -0.25 43 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 13.71 -0.25 37 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 13.22 -0.25 41 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 12.72 -0.26 36 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 11.74 -0.25 38 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 10.77 -0.25 39 0 5 0
27JUN25 23.00 C 0.00 0.00 0.00 9.81 -0.24 38 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 8.87 -0.24 38 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 7.96 -0.23 38 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 7.09 -0.22 38 0 1 0
27JUN25 27.00 C 0.00 0.00 0.00 6.26 -0.22 38 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 5.49 -0.20 38 0 40 0
27JUN25 29.00 C 0.00 0.00 0.00 4.64 -0.21 36 0 70 0
27JUN25 30.00 C 0.00 0.00 0.00 4.00 -0.19 36 0 340 0
27JUN25 31.00 C 0.00 0.00 0.00 3.46 -0.19 37 0 298 0
27JUN25 32.00 C 0.00 0.00 0.00 2.91 -0.22 37 0 461 0
27JUN25 33.00 C 2.78 2.78 2.78 2.52 -0.14 38 8 354 +8
27JUN25 34.00 C 0.00 0.00 0.00 2.16 -0.12 38 0 270 0
27JUN25 35.00 C 0.00 0.00 0.00 1.83 -0.10 39 0 1,548 0
27JUN25 36.00 C 0.00 0.00 0.00 1.53 -0.08 39 0 115 0
27JUN25 37.00 C 0.00 0.00 0.00 1.26 -0.06 39 0 98 0
27JUN25 38.00 C 0.00 0.00 0.00 1.03 -0.06 39 0 97 0
27JUN25 39.00 C 1.04 1.05 1.04 0.85 -0.04 39 306 582 +306
27JUN25 40.00 C 0.92 0.92 0.92 0.68 -0.04 39 133 500 +133
27JUN25 41.00 C 0.80 0.80 0.80 0.56 -0.03 39 118 205 +81
27JUN25 42.00 C 0.00 0.00 0.00 0.45 -0.02 39 0 277 0
27JUN25 43.00 C 0.00 0.00 0.00 0.36 -0.01 39 0 59 0
27JUN25 44.00 C 0.00 0.00 0.00 0.29 0.00 39 0 51 0
27JUN25 45.00 C 0.00 0.00 0.00 0.22 -0.01 38 0 85 0
27JUN25 46.00 C 0.00 0.00 0.00 0.18 -0.01 38 0 32 0
27JUN25 47.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 21 0
27JUN25 48.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 60 0
27JUN25 49.00 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 0.07 0.00 38 0 32 0
27JUN25 52.50 C 0.00 0.00 0.00 0.04 0.00 39 0 32 0
27JUN25 55.00 C 0.00 0.00 0.00 0.02 0.00 38 0 97 0
27JUN25 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
27JUN25 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
27JUN25 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP25 18.00 C 0.00 0.00 0.00 14.71 -0.25 38 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 14.22 -0.25 38 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 13.73 -0.25 38 0 7 0
29SEP25 19.50 C 0.00 0.00 0.00 13.24 -0.25 37 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 12.76 -0.25 37 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 11.81 -0.25 37 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 10.89 -0.25 37 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 10.00 -0.25 37 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 9.15 -0.24 37 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 8.35 -0.23 37 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 7.58 -0.23 37 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 6.85 -0.23 37 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 6.19 -0.22 37 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 5.39 -0.21 35 0 22 0
29SEP25 30.00 C 5.00 5.00 5.00 4.83 -0.20 35 1 9 0
29SEP25 31.00 C 0.00 0.00 0.00 4.32 -0.19 36 0 11 0
29SEP25 32.00 C 0.00 0.00 0.00 3.83 -0.19 36 0 17 0
29SEP25 33.00 C 0.00 0.00 0.00 3.41 -0.17 36 0 58 0
29SEP25 34.00 C 0.00 0.00 0.00 3.01 -0.16 36 0 74 0
29SEP25 35.00 C 0.00 0.00 0.00 2.67 -0.15 36 0 522 0
29SEP25 36.00 C 0.00 0.00 0.00 2.38 -0.11 37 0 103 0
29SEP25 37.00 C 0.00 0.00 0.00 2.12 -0.12 37 0 617 0
29SEP25 38.00 C 0.00 0.00 0.00 1.89 -0.03 38 0 572 0
29SEP25 39.00 C 0.00 0.00 0.00 1.67 -0.10 38 0 101 0
29SEP25 40.00 C 0.00 0.00 0.00 1.45 -0.12 38 0 141 0
29SEP25 41.00 C 0.00 0.00 0.00 1.27 -0.09 38 0 87 0
29SEP25 42.00 C 0.00 0.00 0.00 1.10 -0.10 38 0 75 0
29SEP25 43.00 C 0.00 0.00 0.00 0.93 -0.07 37 0 42 0
29SEP25 44.00 C 0.00 0.00 0.00 0.81 -0.07 37 0 10 0
29SEP25 45.00 C 0.00 0.00 0.00 0.69 -0.07 37 0 72 0
29SEP25 46.00 C 0.00 0.00 0.00 0.60 -0.06 37 0 45 0
29SEP25 47.00 C 0.00 0.00 0.00 0.52 -0.05 37 0 31 0
29SEP25 48.00 C 0.00 0.00 0.00 0.44 -0.05 37 0 2 0
29SEP25 49.00 C 0.00 0.00 0.00 0.38 -0.05 37 0 10 0
29SEP25 50.00 C 0.00 0.00 0.00 0.33 -0.04 37 0 25 0
29SEP25 52.50 C 0.00 0.00 0.00 0.22 -0.03 37 0 26 0
29SEP25 55.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 15 0
29SEP25 57.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 3 0
29SEP25 60.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 0.05 0.00 37 0 18 0
30DEC25 18.00 C 0.00 0.00 0.00 14.76 -0.25 36 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 14.29 -0.25 36 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.82 -0.25 36 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 13.37 -0.25 36 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 12.92 -0.25 36 0 5 0
30DEC25 21.00 C 0.00 0.00 0.00 12.05 -0.24 36 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.21 -0.23 36 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.39 -0.23 36 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.61 -0.22 36 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.86 -0.21 36 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.15 -0.21 36 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.49 -0.19 36 0 16 0
30DEC25 28.00 C 0.00 0.00 0.00 6.84 -0.20 36 0 34 0
30DEC25 29.00 C 0.00 0.00 0.00 6.07 -0.18 34 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 5.52 -0.17 34 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 5.04 -0.15 35 0 12 0
30DEC25 32.00 C 0.00 0.00 0.00 4.55 -0.16 35 0 3 0
30DEC25 33.00 C 0.00 0.00 0.00 4.14 -0.14 35 0 600 0
30DEC25 34.00 C 0.00 0.00 0.00 3.73 -0.14 35 0 602 0
30DEC25 35.00 C 0.00 0.00 0.00 3.38 -0.12 35 0 18 0
30DEC25 36.00 C 0.00 0.00 0.00 3.05 -0.11 35 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 2.74 -0.10 35 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 2.47 -0.10 35 0 4 0
30DEC25 39.00 C 2.27 2.27 2.27 2.24 -0.09 36 3 18 -2
30DEC25 40.00 C 2.17 2.17 2.06 2.06 -0.07 36 21 142 0
30DEC25 41.00 C 0.00 0.00 0.00 1.88 -0.06 36 0 12 0
30DEC25 42.00 C 1.71 1.71 1.71 1.68 -0.08 37 20 24 +8
30DEC25 43.00 C 0.00 0.00 0.00 1.47 -0.07 36 0 13 0
30DEC25 44.00 C 0.00 0.00 0.00 1.31 -0.07 36 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 1.17 -0.05 36 0 22 0
30DEC25 46.00 C 0.00 0.00 0.00 1.05 -0.05 36 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.93 -0.05 36 0 11 0
30DEC25 48.00 C 0.00 0.00 0.00 0.82 -0.04 36 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 0.74 -0.04 36 0 11 0
30MAR26 19.50 C 0.00 0.00 0.00 13.66 -0.23 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.24 -0.22 36 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.40 -0.21 35 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.59 -0.21 36 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.82 -0.20 36 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.07 -0.18 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.37 -0.17 36 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.69 -0.15 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.05 -0.15 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.44 -0.13 36 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.67 -0.12 34 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.14 -0.10 34 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.66 -0.11 34 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.18 -0.11 34 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 4.78 -0.08 34 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 4.38 -0.08 35 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 4.01 -0.06 35 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 3.68 -0.06 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 3.35 -0.11 35 0 1 0
30MAR26 38.00 C 0.00 0.00 0.00 3.07 -0.13 35 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 2.83 -0.09 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.61 -0.09 35 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 2.43 -0.06 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 2.23 -0.06 36 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 1.99 -0.03 36 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 1.82 -0.02 36 0 11 0
30MAR26 45.00 C 0.00 0.00 0.00 1.66 - 36 0 0 -
TOTAL CALL 1,259 22,146 +606
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 11 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 27 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 51 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 85 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 74 0 166 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.01 0.01 0.01 0.01 0.00 47 2 287 0
28MAR25 26.00 P 0.00 0.00 0.00 0.02 0.00 45 0 584 0
28MAR25 27.00 P 0.03 0.05 0.03 0.04 +0.01 43 10 195 -8
28MAR25 28.00 P 0.06 0.07 0.06 0.08 +0.01 41 40 509 +18
28MAR25 29.00 P 0.12 0.13 0.12 0.17 +0.01 41 38 1,031 +28
28MAR25 30.00 P 0.31 0.31 0.28 0.33 +0.02 40 105 1,317 0
28MAR25 31.00 P 0.61 0.62 0.56 0.59 +0.04 40 7 1,032 +5
28MAR25 32.00 P 1.08 1.08 0.76 0.96 +0.06 40 185 834 +39
28MAR25 33.00 P 1.29 1.53 1.29 1.54 +0.12 42 104 491 -4
28MAR25 34.00 P 1.95 1.95 1.95 2.19 +0.14 43 1 218 0
28MAR25 35.00 P 0.00 0.00 0.00 2.94 +0.17 44 0 33 0
28MAR25 36.00 P 0.00 0.00 0.00 3.67 +0.18 41 0 84 0
28MAR25 37.00 P 0.00 0.00 0.00 4.56 +0.21 41 0 46 0
28MAR25 38.00 P 0.00 0.00 0.00 5.50 +0.23 41 0 190 0
28MAR25 39.00 P 0.00 0.00 0.00 6.46 +0.24 40 0 135 0
28MAR25 40.00 P 0.00 0.00 0.00 7.45 +0.25 0 0 44 0
28MAR25 41.00 P 0.00 0.00 0.00 8.45 +0.25 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 9.45 +0.25 0 0 24 0
28MAR25 43.00 P 0.00 0.00 0.00 10.45 +0.25 0 0 12 0
28MAR25 44.00 P 0.00 0.00 0.00 11.45 +0.25 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 12.45 +0.25 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 13.45 +0.25 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 14.45 +0.25 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 15.45 +0.25 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 16.45 +0.25 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 17.45 +0.25 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 19.95 +0.25 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 22.45 +0.25 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 24.95 +0.25 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 27.45 +0.25 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 29.95 +0.25 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 61 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 51 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 42 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 0.00 37 0 42 0
29APR25 25.00 P 0.00 0.00 0.00 0.05 0.00 38 0 90 0
29APR25 26.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 95 0
29APR25 27.00 P 0.00 0.00 0.00 0.18 +0.02 37 0 302 0
29APR25 28.00 P 0.27 0.27 0.27 0.30 +0.02 37 2 243 0
29APR25 29.00 P 0.45 0.45 0.44 0.48 +0.03 37 2 298 +2
29APR25 30.00 P 0.67 0.73 0.60 0.74 +0.06 37 21 350 +13
29APR25 31.00 P 1.06 1.06 0.84 1.08 +0.09 37 16 414 +7
29APR25 32.00 P 1.28 1.28 1.28 1.53 +0.11 38 1 64 +1
29APR25 33.00 P 1.92 1.92 1.92 2.08 +0.14 38 3 45 +3
29APR25 34.00 P 0.00 0.00 0.00 2.67 +0.11 38 0 18 0
29APR25 35.00 P 0.00 0.00 0.00 3.40 +0.16 40 0 26 0
29APR25 36.00 P 0.00 0.00 0.00 4.05 +0.18 38 0 1 0
29APR25 37.00 P 0.00 0.00 0.00 4.85 +0.20 38 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 5.70 +0.21 38 0 0 0
29APR25 39.00 P 6.63 6.63 6.63 6.59 +0.22 37 1 1 +1
29APR25 40.00 P 0.00 0.00 0.00 7.52 +0.23 37 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 8.48 +0.24 38 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 9.46 +0.25 38 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 10.45 +0.25 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 11.45 +0.25 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 12.45 +0.25 0 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 13.45 +0.25 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 0.02 +0.01 40 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 0.07 +0.01 39 0 45 0
29MAY25 24.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 36 0
29MAY25 25.00 P 0.00 0.00 0.00 0.19 +0.03 38 0 33 0
29MAY25 26.00 P 0.00 0.00 0.00 0.30 +0.03 38 0 488 0
29MAY25 27.00 P 0.37 0.37 0.37 0.46 +0.05 38 15 272 +15
29MAY25 28.00 P 0.54 0.54 0.54 0.67 +0.07 38 8 564 +8
29MAY25 29.00 P 0.00 0.00 0.00 0.93 +0.08 38 0 421 0
29MAY25 30.00 P 1.10 1.20 1.10 1.26 +0.09 37 10 350 +2
29MAY25 31.00 P 1.50 1.50 1.50 1.66 +0.11 37 10 172 0
29MAY25 32.00 P 0.00 0.00 0.00 2.18 +0.14 38 0 245 0
29MAY25 33.00 P 0.00 0.00 0.00 2.77 +0.18 39 0 19 0
29MAY25 34.00 P 0.00 0.00 0.00 3.37 +0.13 39 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 4.13 +0.22 40 0 1 0
29MAY25 36.00 P 0.00 0.00 0.00 4.72 +0.20 38 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 5.48 +0.19 38 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 6.30 +0.22 38 0 10 0
29MAY25 39.00 P 0.00 0.00 0.00 7.14 +0.22 38 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 8.01 +0.23 38 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 8.91 +0.23 38 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 9.83 +0.24 38 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 10.76 +0.24 38 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 11.71 +0.25 38 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 12.67 +0.25 39 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 36 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 0.08 +0.01 38 0 74 0
27JUN25 23.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 45 0
27JUN25 24.00 P 0.00 0.00 0.00 0.21 +0.02 38 0 129 0
27JUN25 25.00 P 0.00 0.00 0.00 0.32 +0.04 38 0 125 0
27JUN25 26.00 P 0.42 0.42 0.42 0.47 +0.05 38 15 93 +15
27JUN25 27.00 P 0.00 0.00 0.00 0.66 +0.05 38 0 97 0
27JUN25 28.00 P 0.00 0.00 0.00 0.90 +0.06 37 0 178 0
27JUN25 29.00 P 0.00 0.00 0.00 1.21 +0.08 38 0 71 0
27JUN25 30.00 P 0.00 0.00 0.00 1.57 +0.10 37 0 887 0
27JUN25 31.00 P 0.00 0.00 0.00 1.99 +0.12 37 0 312 0
27JUN25 32.00 P 0.00 0.00 0.00 2.56 +0.19 39 0 497 0
27JUN25 33.00 P 0.00 0.00 0.00 3.10 +0.16 39 0 192 0
27JUN25 34.00 P 0.00 0.00 0.00 3.74 +0.18 39 0 121 0
27JUN25 35.00 P 0.00 0.00 0.00 4.45 +0.20 40 0 197 0
27JUN25 36.00 P 0.00 0.00 0.00 5.02 +0.18 38 0 40 0
27JUN25 37.00 P 0.00 0.00 0.00 5.77 +0.20 38 0 16 0
27JUN25 38.00 P 0.00 0.00 0.00 6.54 +0.20 38 0 15 0
27JUN25 39.00 P 0.00 0.00 0.00 7.37 +0.22 38 0 25 0
27JUN25 40.00 P 0.00 0.00 0.00 8.21 +0.22 38 0 12 0
27JUN25 41.00 P 0.00 0.00 0.00 9.08 +0.22 38 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 9.98 +0.24 38 0 1 0
27JUN25 43.00 P 0.00 0.00 0.00 10.89 +0.24 38 0 2 0
27JUN25 44.00 P 0.00 0.00 0.00 11.82 +0.25 38 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 12.75 +0.24 38 0 23 0
27JUN25 46.00 P 0.00 0.00 0.00 13.71 +0.25 38 0 3 0
27JUN25 47.00 P 0.00 0.00 0.00 14.66 +0.25 38 0 7 0
27JUN25 48.00 P 0.00 0.00 0.00 15.63 +0.25 38 0 9 0
27JUN25 49.00 P 0.00 0.00 0.00 16.60 +0.25 38 0 11 0
27JUN25 50.00 P 0.00 0.00 0.00 17.58 +0.26 39 0 14 0
27JUN25 52.50 P 0.00 0.00 0.00 20.03 +0.26 38 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 22.49 +0.26 37 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 24.97 +0.26 40 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 27.45 +0.25 0 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 29.95 +0.25 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 0.00 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 0.00 37 0 1 0
29SEP25 20.00 P 0.00 0.00 0.00 0.11 0.00 37 0 19 0
29SEP25 21.00 P 0.00 0.00 0.00 0.18 0.00 37 0 23 0
29SEP25 22.00 P 0.00 0.00 0.00 0.27 0.00 37 0 36 0
29SEP25 23.00 P 0.00 0.00 0.00 0.38 0.00 37 0 63 0
29SEP25 24.00 P 0.00 0.00 0.00 0.54 +0.03 37 0 66 0
29SEP25 25.00 P 0.00 0.00 0.00 0.70 +0.01 37 0 138 0
29SEP25 26.00 P 0.00 0.00 0.00 0.97 +0.07 37 0 51 0
29SEP25 27.00 P 0.00 0.00 0.00 1.22 +0.05 37 0 25 0
29SEP25 28.00 P 0.00 0.00 0.00 1.54 +0.09 37 0 82 0
29SEP25 29.00 P 0.00 0.00 0.00 1.92 +0.05 37 0 86 0
29SEP25 30.00 P 0.00 0.00 0.00 2.35 +0.10 38 0 83 0
29SEP25 31.00 P 0.00 0.00 0.00 2.83 +0.12 38 0 46 0
29SEP25 32.00 P 0.00 0.00 0.00 3.34 +0.10 38 0 22 0
29SEP25 33.00 P 3.89 3.89 3.89 3.92 +0.12 38 7 17 +6
29SEP25 34.00 P 0.00 0.00 0.00 4.51 +0.09 38 0 125 0
29SEP25 35.00 P 0.00 0.00 0.00 5.17 +0.14 39 0 31 0
29SEP25 36.00 P 0.00 0.00 0.00 5.68 +0.11 37 0 24 0
29SEP25 37.00 P 0.00 0.00 0.00 6.39 +0.12 37 0 550 0
29SEP25 38.00 P 0.00 0.00 0.00 7.12 +0.13 37 0 551 0
29SEP25 39.00 P 0.00 0.00 0.00 7.90 +0.15 37 0 1 0
29SEP25 40.00 P 0.00 0.00 0.00 8.69 +0.15 37 0 3 0
29SEP25 41.00 P 0.00 0.00 0.00 9.52 +0.17 37 0 4 0
29SEP25 42.00 P 0.00 0.00 0.00 10.36 +0.17 37 0 6 0
29SEP25 43.00 P 0.00 0.00 0.00 11.23 +0.19 37 0 8 0
29SEP25 44.00 P 0.00 0.00 0.00 12.11 +0.19 37 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 13.01 +0.20 37 0 70 0
29SEP25 46.00 P 0.00 0.00 0.00 13.93 +0.21 37 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 14.85 +0.21 37 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 15.79 +0.22 37 0 1 0
29SEP25 49.00 P 0.00 0.00 0.00 16.73 +0.22 37 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 17.68 +0.22 37 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 20.10 +0.24 37 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 22.53 +0.24 37 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 24.99 +0.25 38 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 27.45 +0.25 0 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 29.95 +0.25 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.10 +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 0.15 +0.01 36 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.19 +0.01 36 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 0.23 +0.01 36 0 9 0
30DEC25 21.00 P 0.00 0.00 0.00 0.33 +0.02 36 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.47 +0.03 36 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.62 +0.02 36 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.81 +0.04 36 0 29 0
30DEC25 25.00 P 0.00 0.00 0.00 1.04 +0.04 36 0 31 0
30DEC25 26.00 P 0.00 0.00 0.00 1.31 +0.06 36 0 15 0
30DEC25 27.00 P 0.00 0.00 0.00 1.62 +0.06 36 0 7 0
30DEC25 28.00 P 0.00 0.00 0.00 1.92 +0.01 36 0 8 0
30DEC25 29.00 P 2.34 2.34 2.20 2.39 +0.07 37 22 21 +2
30DEC25 30.00 P 0.00 0.00 0.00 2.82 +0.10 37 0 42 0
30DEC25 31.00 P 0.00 0.00 0.00 3.32 +0.11 37 0 42 0
30DEC25 32.00 P 0.00 0.00 0.00 3.82 +0.10 37 0 10 0
30DEC25 33.00 P 0.00 0.00 0.00 4.40 +0.12 37 0 617 0
30DEC25 34.00 P 0.00 0.00 0.00 4.99 +0.12 37 0 612 0
30DEC25 35.00 P 0.00 0.00 0.00 5.64 +0.14 38 0 4 0
30DEC25 36.00 P 0.00 0.00 0.00 6.12 +0.14 36 0 3 0
30DEC25 37.00 P 0.00 0.00 0.00 6.81 +0.16 36 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.53 +0.16 36 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 8.26 +0.17 36 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.04 +0.18 36 0 3 0
30DEC25 41.00 P 0.00 0.00 0.00 9.83 +0.18 36 0 3 0
30DEC25 42.00 P 0.00 0.00 0.00 10.65 +0.20 36 0 2 0
30DEC25 43.00 P 0.00 0.00 0.00 11.49 +0.20 36 0 9 0
30DEC25 44.00 P 0.00 0.00 0.00 12.35 +0.21 36 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 13.22 +0.22 36 0 24 0
30DEC25 46.00 P 0.00 0.00 0.00 14.11 +0.21 36 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 15.01 +0.22 36 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 15.93 +0.23 36 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 16.86 +0.23 36 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.30 +0.03 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.35 +0.03 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.48 +0.04 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.65 +0.05 36 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 0.85 +0.06 36 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.07 +0.07 36 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 1.32 +0.06 36 0 2 0
30MAR26 26.00 P 0.00 0.00 0.00 1.64 +0.10 36 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.96 +0.09 36 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.34 +0.12 36 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 2.76 +0.12 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.21 +0.15 36 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.71 +0.15 36 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.22 +0.16 37 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.80 +0.18 37 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 5.39 +0.18 37 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.02 +0.20 37 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 6.49 +0.19 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.15 +0.20 36 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.86 +0.21 36 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.59 +0.22 36 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.33 +0.22 36 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.11 +0.22 36 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.91 +0.23 36 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.72 +0.23 36 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.57 +0.25 36 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.42 - 36 0 0 -
TOTAL PUT 625 20,438 +153
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$ 13.28
28MAR25 6.25 C 0.00 0.00 0.00 7.04 +0.19 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 6.79 +0.19 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 6.55 +0.20 111 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 6.30 +0.20 104 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 6.05 +0.20 97 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 5.80 +0.20 90 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 5.55 +0.20 83 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 5.30 +0.20 76 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 5.05 +0.20 69 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 4.80 +0.20 60 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 4.55 +0.20 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.30 +0.20 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 4.05 +0.20 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.80 +0.19 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.56 +0.20 58 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 3.31 +0.20 53 0 14 0
28MAR25 10.50 C 0.00 0.00 0.00 2.83 +0.20 56 0 60 0
28MAR25 11.00 C 0.00 0.00 0.00 2.36 +0.18 55 0 302 0
28MAR25 11.50 C 0.00 0.00 0.00 1.88 +0.14 48 0 82 0
28MAR25 12.00 C 1.50 1.50 1.50 1.47 +0.13 50 1 235 -1
28MAR25 12.50 C 0.00 0.00 0.00 1.12 +0.10 51 0 892 0
28MAR25 13.00 C 1.00 1.00 0.80 0.83 +0.08 52 31 509 0
28MAR25 13.50 C 0.74 0.74 0.72 0.61 +0.10 54 20 438 +10
28MAR25 14.00 C 0.00 0.00 0.00 0.43 +0.07 55 0 1,028 0
28MAR25 14.50 C 0.42 0.42 0.30 0.29 +0.05 55 17 4,748 -16
28MAR25 15.00 C 0.21 0.21 0.21 0.19 +0.04 55 1 546 0
28MAR25 15.50 C 0.20 0.22 0.20 0.12 +0.03 55 35 711 +30
28MAR25 16.00 C 0.00 0.00 0.00 0.07 +0.01 54 0 481 0
28MAR25 16.50 C 0.10 0.10 0.10 0.05 +0.01 56 15 98 +15
28MAR25 17.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 127 0
28MAR25 17.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 556 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
28MAR25 18.50 C 0.03 0.03 0.03 0.01 0.00 61 30 210 +30
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 131 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 83 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 80 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 4.84 +0.19 53 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.60 +0.20 55 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.36 +0.20 55 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.12 +0.19 54 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 3.88 +0.18 53 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.65 +0.18 53 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.43 +0.18 55 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 2.99 +0.17 54 0 2 0
29APR25 11.00 C 0.00 0.00 0.00 2.58 +0.17 54 0 60 0
29APR25 11.50 C 0.00 0.00 0.00 2.14 +0.11 50 0 328 0
29APR25 12.00 C 0.00 0.00 0.00 1.80 +0.09 51 0 1,189 0
29APR25 12.50 C 0.00 0.00 0.00 1.51 +0.08 52 0 1,021 0
29APR25 13.00 C 0.00 0.00 0.00 1.26 +0.08 53 0 674 0
29APR25 13.50 C 0.87 1.16 0.87 1.04 +0.07 54 7 741 +1
29APR25 14.00 C 0.70 0.84 0.70 0.85 +0.07 55 79 191 +65
29APR25 14.50 C 0.76 0.79 0.68 0.69 +0.07 55 196 296 +86
29APR25 15.00 C 0.47 0.68 0.47 0.54 +0.05 55 22 738 0
29APR25 15.50 C 0.48 0.48 0.48 0.42 +0.04 54 7 522 0
29APR25 16.00 C 0.00 0.00 0.00 0.33 +0.04 55 0 225 0
29APR25 16.50 C 0.00 0.00 0.00 0.25 +0.02 54 0 2 0
29APR25 17.00 C 0.00 0.00 0.00 0.19 +0.02 54 0 61 0
29APR25 17.50 C 0.00 0.00 0.00 0.15 +0.02 55 0 6 0
29APR25 18.00 C 0.00 0.00 0.00 0.11 +0.01 54 0 90 0
29MAY25 8.50 C 0.00 0.00 0.00 4.88 +0.20 52 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 4.64 +0.19 52 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.40 +0.19 50 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.17 +0.19 51 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.94 +0.18 51 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.71 +0.17 50 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.49 +0.17 50 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.07 +0.16 51 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.68 +0.13 51 0 275 0
29MAY25 11.50 C 0.00 0.00 0.00 2.32 +0.10 51 0 1,090 0
29MAY25 12.00 C 0.00 0.00 0.00 2.01 +0.10 52 0 1,580 0
29MAY25 12.50 C 0.00 0.00 0.00 1.73 +0.12 53 0 3,040 0
29MAY25 13.00 C 1.33 1.33 1.33 1.46 +0.11 53 18 9,782 0
29MAY25 13.50 C 1.14 1.14 1.14 1.22 +0.09 52 6 3,215 +6
29MAY25 14.00 C 0.00 0.00 0.00 1.00 +0.07 52 0 435 0
29MAY25 14.50 C 0.00 0.00 0.00 0.83 +0.07 52 0 350 0
29MAY25 15.00 C 0.92 0.92 0.92 0.68 +0.06 52 1 772 0
29MAY25 15.50 C 0.00 0.00 0.00 0.55 +0.05 52 0 671 0
29MAY25 16.00 C 0.00 0.00 0.00 0.44 +0.04 51 0 538 0
29MAY25 16.50 C 0.00 0.00 0.00 0.36 +0.04 52 0 145 0
29MAY25 17.00 C 0.58 0.58 0.50 0.28 +0.02 51 100 403 +100
29MAY25 17.50 C 0.00 0.00 0.00 0.22 +0.02 51 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.17 +0.01 50 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 5.85 +0.19 48 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 5.61 +0.20 53 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 5.37 +0.20 54 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 5.13 +0.20 54 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 4.89 +0.20 53 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.66 +0.20 54 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.43 +0.20 54 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 4.20 +0.19 53 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 3.98 +0.19 53 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.76 +0.19 53 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.55 +0.19 53 0 30 0
27JUN25 10.50 C 0.00 0.00 0.00 3.15 +0.18 53 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 2.77 +0.13 53 0 104 0
27JUN25 11.50 C 0.00 0.00 0.00 2.42 +0.11 53 0 131 0
27JUN25 12.00 C 0.00 0.00 0.00 2.12 +0.10 54 0 140 0
27JUN25 12.50 C 1.72 1.72 1.72 1.85 +0.12 54 15 91 0
27JUN25 13.00 C 1.61 1.61 1.61 1.59 +0.11 54 2 88 -2
27JUN25 13.50 C 0.00 0.00 0.00 1.38 +0.11 54 0 30 0
27JUN25 14.00 C 1.33 1.33 1.33 1.18 +0.11 54 2 210 0
27JUN25 14.50 C 0.00 0.00 0.00 1.01 +0.10 54 0 252 0
27JUN25 15.00 C 0.84 0.84 0.84 0.85 +0.09 54 3 272 0
27JUN25 15.50 C 0.82 0.82 0.82 0.72 +0.08 54 30 241 0
27JUN25 16.00 C 0.71 0.73 0.71 0.61 +0.07 54 45 206 -15
27JUN25 16.50 C 0.60 0.65 0.60 0.51 +0.06 54 60 90 -30
27JUN25 17.00 C 0.00 0.00 0.00 0.43 +0.06 54 0 20 0
27JUN25 17.50 C 0.00 0.00 0.00 0.35 +0.05 53 0 20 0
27JUN25 18.00 C 0.00 0.00 0.00 0.29 +0.04 53 0 321 0
27JUN25 18.50 C 0.00 0.00 0.00 0.25 +0.04 53 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.20 +0.03 53 0 30 0
27JUN25 19.50 C 0.36 0.36 0.36 0.17 +0.02 53 12 12 +12
27JUN25 20.00 C 0.00 0.00 0.00 0.14 +0.02 53 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.10 +0.02 53 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 30 0
29SEP25 8.00 C 0.00 0.00 0.00 5.39 +0.19 51 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 5.16 +0.19 51 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 4.93 +0.19 51 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.71 +0.18 51 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.49 +0.18 51 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.28 +0.18 51 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.07 +0.17 50 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 3.88 +0.17 51 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 3.68 +0.16 51 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 3.33 +0.15 51 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 3.00 +0.14 51 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 2.70 +0.14 51 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 2.42 +0.12 51 0 10 0
29SEP25 12.50 C 0.00 0.00 0.00 2.18 +0.13 51 0 40 0
29SEP25 13.00 C 0.00 0.00 0.00 1.95 +0.06 51 0 77 0
29SEP25 13.50 C 0.00 0.00 0.00 1.80 +0.16 52 0 30 0
29SEP25 14.00 C 0.00 0.00 0.00 1.57 +0.09 51 0 15 0
29SEP25 14.50 C 0.00 0.00 0.00 1.40 +0.09 51 0 30 0
29SEP25 15.00 C 0.00 0.00 0.00 1.25 +0.04 51 0 69 0
29SEP25 15.50 C 0.00 0.00 0.00 1.15 +0.10 52 0 132 0
29SEP25 16.00 C 0.00 0.00 0.00 0.99 +0.06 51 0 130 0
29SEP25 16.50 C 0.00 0.00 0.00 0.89 +0.06 51 0 40 0
29SEP25 17.00 C 0.00 0.00 0.00 0.79 +0.06 51 0 36 0
29SEP25 17.50 C 0.00 0.00 0.00 0.70 +0.04 51 0 30 0
29SEP25 18.00 C 0.00 0.00 0.00 0.63 +0.05 51 0 65 0
29SEP25 18.50 C 0.00 0.00 0.00 0.56 +0.04 51 0 60 0
29SEP25 19.00 C 0.00 0.00 0.00 0.50 +0.04 51 0 123 0
29SEP25 19.50 C 0.00 0.00 0.00 0.44 +0.03 51 0 75 0
29SEP25 20.00 C 0.00 0.00 0.00 0.39 +0.03 51 0 10 0
29SEP25 21.00 C 0.00 0.00 0.00 0.31 +0.02 51 0 12 0
29SEP25 22.00 C 0.00 0.00 0.00 0.24 +0.01 50 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.19 +0.01 50 0 20 0
30DEC25 8.50 C 0.00 0.00 0.00 5.01 +0.18 50 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.80 +0.17 49 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.61 +0.17 50 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.42 +0.17 50 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.23 +0.16 49 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.06 +0.16 50 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.89 +0.15 49 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 3.57 +0.15 49 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.28 +0.14 49 0 0 0
30DEC25 11.50 C 3.02 3.02 3.02 3.08 +0.20 51 2 2 +2
30DEC25 12.00 C 0.00 0.00 0.00 2.77 +0.13 50 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.53 +0.12 49 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.32 +0.06 49 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.19 +0.17 51 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.94 +0.09 49 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.79 +0.10 50 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.63 +0.05 50 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 1.53 +0.12 50 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.37 +0.08 50 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 1.24 +0.07 50 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.14 +0.07 50 0 7 0
30DEC25 17.50 C 0.00 0.00 0.00 1.04 +0.06 49 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.95 +0.04 50 0 36 0
30DEC25 18.50 C 0.00 0.00 0.00 0.86 +0.04 49 0 24 0
30MAR26 9.00 C 0.00 0.00 0.00 4.79 +0.17 49 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.62 +0.16 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.46 +0.16 50 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.31 +0.16 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.15 +0.15 49 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.86 +0.14 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.60 +0.14 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.34 +0.13 50 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.11 +0.13 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.89 +0.13 50 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.68 +0.11 49 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.50 +0.12 50 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.31 +0.10 50 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.15 +0.09 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.00 +0.10 50 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.85 +0.09 50 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.72 +0.08 49 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.60 +0.08 49 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.48 +0.08 49 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.37 +0.06 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.28 +0.06 49 0 0 0
TOTAL CALL 757 43,646 +293
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 129 0 245 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 123 0 94 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 148 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 95 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 153 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 1,395 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 559 0
28MAR25 10.50 P 0.00 0.00 0.00 0.03 0.00 58 0 578 0
28MAR25 11.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 719 0
28MAR25 11.50 P 0.08 0.08 0.08 0.10 -0.03 53 90 921 -90
28MAR25 12.00 P 0.18 0.18 0.16 0.20 -0.04 54 75 1,843 -60
28MAR25 12.50 P 0.48 0.48 0.28 0.34 -0.06 54 106 3,405 -20
28MAR25 13.00 P 0.48 0.50 0.48 0.53 -0.09 53 21 862 0
28MAR25 13.50 P 0.87 0.87 0.87 0.80 -0.12 54 10 357 +10
28MAR25 14.00 P 0.00 0.00 0.00 1.13 -0.13 56 0 449 0
28MAR25 14.50 P 0.00 0.00 0.00 1.52 -0.14 59 0 145 0
28MAR25 15.00 P 1.87 1.87 0.26 1.88 -0.16 55 8 96 -1
28MAR25 15.50 P 0.00 0.00 0.00 2.31 -0.18 54 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 2.77 -0.18 55 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.24 -0.19 54 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 3.73 -0.19 56 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.22 -0.20 0 0 89 0
28MAR25 18.00 P 0.00 0.00 0.00 4.72 -0.20 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.22 -0.20 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.72 -0.20 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 6.22 -0.20 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 6.72 -0.20 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 7.72 -0.20 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 8.72 -0.20 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 9.72 -0.20 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 21 0
29APR25 9.25 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.06 -0.02 53 0 61 0
29APR25 10.00 P 0.00 0.00 0.00 0.09 -0.01 54 0 571 0
29APR25 10.50 P 0.14 0.14 0.14 0.14 -0.03 53 2 365 -2
29APR25 11.00 P 0.00 0.00 0.00 0.23 -0.04 53 0 301 0
29APR25 11.50 P 0.00 0.00 0.00 0.34 -0.05 53 0 607 0
29APR25 12.00 P 0.57 0.57 0.45 0.49 -0.06 53 109 1,602 -71
29APR25 12.50 P 0.66 0.66 0.63 0.68 -0.07 53 30 990 +30
29APR25 13.00 P 0.00 0.00 0.00 0.90 -0.10 53 0 609 0
29APR25 13.50 P 1.23 1.23 1.23 1.18 -0.11 54 10 607 +10
29APR25 14.00 P 0.00 0.00 0.00 1.52 -0.10 56 0 10 0
29APR25 14.50 P 0.00 0.00 0.00 1.87 -0.14 57 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 2.17 -0.15 54 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.56 -0.16 54 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.97 -0.17 54 0 6 0
29APR25 16.50 P 0.00 0.00 0.00 3.40 -0.17 54 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.84 -0.18 54 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.30 -0.18 54 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.77 -0.19 54 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.07 -0.01 52 0 10 0
29MAY25 9.00 P 0.00 0.00 0.00 0.08 -0.02 50 0 8 0
29MAY25 9.25 P 0.00 0.00 0.00 0.11 -0.02 51 0 2 0
29MAY25 9.50 P 0.00 0.00 0.00 0.14 -0.02 51 0 221 0
29MAY25 9.75 P 0.00 0.00 0.00 0.17 -0.03 50 0 75 0
29MAY25 10.00 P 0.00 0.00 0.00 0.21 -0.04 50 0 288 0
29MAY25 10.50 P 0.00 0.00 0.00 0.32 -0.05 50 0 104 0
29MAY25 11.00 P 0.00 0.00 0.00 0.45 -0.06 50 0 254 0
29MAY25 11.50 P 0.56 0.56 0.56 0.61 -0.08 50 10 1,237 0
29MAY25 12.00 P 0.00 0.00 0.00 0.81 -0.09 50 0 1,895 0
29MAY25 12.50 P 0.00 0.00 0.00 1.04 -0.09 49 0 2,427 0
29MAY25 13.00 P 0.00 0.00 0.00 1.30 -0.11 49 0 2,756 0
29MAY25 13.50 P 0.00 0.00 0.00 1.59 -0.12 49 0 980 0
29MAY25 14.00 P 0.00 0.00 0.00 1.90 -0.14 48 0 30 0
29MAY25 14.50 P 0.00 0.00 0.00 2.27 -0.12 49 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 2.70 -0.15 51 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.09 -0.16 51 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.50 -0.17 51 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.93 -0.17 51 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 4.37 -0.18 51 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.82 -0.18 51 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 5.28 -0.19 51 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.04 0.00 53 0 20 0
27JUN25 7.75 P 0.00 0.00 0.00 0.05 -0.01 53 0 8 0
27JUN25 8.00 P 0.00 0.00 0.00 0.07 0.00 53 0 20 0
27JUN25 8.25 P 0.00 0.00 0.00 0.09 0.00 53 0 25 0
27JUN25 8.50 P 0.00 0.00 0.00 0.11 -0.01 53 0 79 0
27JUN25 8.75 P 0.00 0.00 0.00 0.14 -0.01 53 0 30 0
27JUN25 9.00 P 0.00 0.00 0.00 0.18 -0.01 53 0 31 0
27JUN25 9.25 P 0.00 0.00 0.00 0.22 -0.01 53 0 30 0
27JUN25 9.50 P 0.00 0.00 0.00 0.26 -0.01 53 0 182 0
27JUN25 9.75 P 0.00 0.00 0.00 0.30 -0.02 52 0 336 0
27JUN25 10.00 P 0.38 0.38 0.31 0.35 -0.03 52 52 391 0
27JUN25 10.50 P 0.00 0.00 0.00 0.49 -0.03 52 0 392 0
27JUN25 11.00 P 0.00 0.00 0.00 0.65 -0.03 52 0 537 0
27JUN25 11.50 P 0.88 0.88 0.88 0.83 -0.05 52 40 437 +10
27JUN25 12.00 P 0.00 0.00 0.00 1.04 -0.06 52 0 373 0
27JUN25 12.50 P 1.37 1.37 1.37 1.28 -0.06 52 13 191 -13
27JUN25 13.00 P 1.67 1.74 1.67 1.55 -0.07 51 75 233 +45
27JUN25 13.50 P 2.00 2.06 1.98 1.83 -0.10 51 120 122 -4
27JUN25 14.00 P 2.32 2.33 2.28 2.17 -0.10 52 45 40 -45
27JUN25 14.50 P 0.00 0.00 0.00 2.50 -0.12 51 0 150 0
27JUN25 15.00 P 0.00 0.00 0.00 2.92 -0.11 53 0 145 0
27JUN25 15.50 P 0.00 0.00 0.00 3.30 -0.13 53 0 210 0
27JUN25 16.00 P 0.00 0.00 0.00 3.69 -0.14 53 0 124 0
27JUN25 16.50 P 0.00 0.00 0.00 4.11 -0.14 53 0 43 0
27JUN25 17.00 P 0.00 0.00 0.00 4.53 -0.15 53 0 30 0
27JUN25 17.50 P 0.00 0.00 0.00 4.97 -0.15 53 0 397 0
27JUN25 18.00 P 0.00 0.00 0.00 5.41 -0.16 53 0 30 0
27JUN25 18.50 P 0.00 0.00 0.00 5.86 -0.16 53 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 6.32 -0.17 53 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 6.78 -0.18 53 0 30 0
27JUN25 20.00 P 0.00 0.00 0.00 7.25 -0.18 53 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 8.20 -0.18 53 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 9.16 -0.19 52 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 10.14 -0.19 54 0 5 0
29SEP25 8.00 P 0.00 0.00 0.00 0.19 -0.02 51 0 4 0
29SEP25 8.25 P 0.00 0.00 0.00 0.23 -0.02 51 0 9 0
29SEP25 8.50 P 0.00 0.00 0.00 0.27 -0.02 51 0 68 0
29SEP25 8.75 P 0.00 0.00 0.00 0.32 -0.03 51 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.37 -0.03 51 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.43 -0.03 51 0 22 0
29SEP25 9.50 P 0.00 0.00 0.00 0.49 -0.04 51 0 30 0
29SEP25 9.75 P 0.00 0.00 0.00 0.56 -0.04 51 0 52 0
29SEP25 10.00 P 0.00 0.00 0.00 0.62 -0.06 50 0 81 0
29SEP25 10.50 P 0.82 0.82 0.82 0.78 -0.08 50 10 140 +10
29SEP25 11.00 P 0.00 0.00 0.00 0.99 -0.03 51 0 140 0
29SEP25 11.50 P 0.00 0.00 0.00 1.17 -0.10 50 0 30 0
29SEP25 12.00 P 0.00 0.00 0.00 1.44 -0.08 51 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.70 -0.08 51 0 15 0
29SEP25 13.00 P 0.00 0.00 0.00 1.98 -0.04 51 0 151 0
29SEP25 13.50 P 0.00 0.00 0.00 2.21 -0.16 49 0 55 0
29SEP25 14.00 P 0.00 0.00 0.00 2.59 -0.11 51 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.92 -0.12 51 0 54 0
29SEP25 15.00 P 0.00 0.00 0.00 3.27 -0.13 51 0 218 0
29SEP25 15.50 P 0.00 0.00 0.00 3.64 -0.13 51 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.01 -0.14 51 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.41 -0.14 51 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.81 -0.14 51 0 10 0
29SEP25 17.50 P 0.00 0.00 0.00 5.22 -0.16 51 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.65 -0.15 51 0 9 0
29SEP25 18.50 P 0.00 0.00 0.00 6.07 -0.16 51 0 30 0
29SEP25 19.00 P 0.00 0.00 0.00 6.51 -0.17 51 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.96 -0.17 51 0 10 0
29SEP25 20.00 P 0.00 0.00 0.00 7.41 -0.17 51 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 8.33 -0.18 51 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 9.27 -0.18 51 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 10.22 -0.18 51 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.42 -0.02 50 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.47 -0.03 49 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.54 -0.04 50 0 11 0
30DEC25 9.25 P 0.00 0.00 0.00 0.61 -0.04 49 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.68 -0.04 49 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.76 -0.05 50 0 4 0
30DEC25 10.00 P 0.00 0.00 0.00 0.85 -0.05 50 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 1.03 -0.06 50 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.24 -0.02 49 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.42 -0.11 49 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.71 -0.08 50 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.97 -0.08 50 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.25 -0.04 49 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.49 -0.15 48 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.86 -0.11 50 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.19 -0.11 49 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.53 -0.12 49 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.89 -0.13 50 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.26 -0.13 49 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.64 -0.13 50 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.03 -0.14 50 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.43 -0.14 49 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.84 -0.14 50 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.26 -0.15 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.71 -0.04 50 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.78 -0.05 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.87 -0.05 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.96 -0.05 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.05 -0.05 49 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.25 -0.06 49 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.47 -0.06 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.70 -0.07 50 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.96 -0.07 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.22 -0.08 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.51 -0.09 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.81 -0.09 50 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.11 -0.11 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.45 -0.10 50 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.79 -0.10 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.13 -0.12 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.50 -0.12 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.87 -0.13 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.25 -0.13 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.64 -0.14 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.04 -0.14 49 0 0 0
TOTAL PUT 826 34,070 -191
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 0.00 164 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 3.86 0.00 157 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 3.76 0.00 150 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 3.66 0.00 143 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 3.56 0.00 136 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 3.46 0.00 130 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 3.36 0.00 123 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 3.26 0.00 117 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 3.16 0.00 111 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 3.06 0.00 105 0 15 0
28MAR25 3.50 C 0.00 0.00 0.00 2.96 0.00 100 0 15 0
28MAR25 3.60 C 0.00 0.00 0.00 2.86 0.00 94 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.76 0.00 89 0 18 0
28MAR25 3.80 C 0.00 0.00 0.00 2.66 0.00 83 0 5 0
28MAR25 3.90 C 0.00 0.00 0.00 2.56 0.00 78 0 15 0
28MAR25 4.00 C 0.00 0.00 0.00 2.46 0.00 72 0 38 0
28MAR25 4.10 C 0.00 0.00 0.00 2.36 0.00 66 0 15 0
28MAR25 4.20 C 0.00 0.00 0.00 2.26 0.00 60 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 2.16 0.00 51 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 37 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 0.73 -0.01 33 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.52 0.00 35 0 15 0
28MAR25 6.25 C 0.00 0.00 0.00 0.34 -0.01 35 0 15 0
28MAR25 6.50 C 0.00 0.00 0.00 0.20 -0.01 35 0 3 0
28MAR25 6.75 C 0.00 0.00 0.00 0.11 -0.01 35 0 14 0
28MAR25 7.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 7 0
28MAR25 7.25 C 0.00 0.00 0.00 0.02 -0.01 33 0 175 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 124 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 42 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.98 0.00 42 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.88 0.00 39 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.78 0.00 36 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.68 0.00 33 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.58 -0.01 30 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.49 0.00 37 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.25 0.00 35 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 0.82 -0.01 35 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 0.64 0.00 36 0 23 0
29APR25 6.25 C 0.00 0.00 0.00 0.48 0.00 36 0 30 0
29APR25 6.50 C 0.00 0.00 0.00 0.35 0.00 36 0 30 0
29APR25 6.75 C 0.00 0.00 0.00 0.25 0.00 36 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.17 0.00 36 0 1 0
29APR25 7.25 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.05 0.00 37 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 39 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 38 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 0.00 37 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.46 -0.01 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 0.00 37 0 190 0
29MAY25 7.25 C 0.00 0.00 0.00 0.20 -0.01 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 38 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 49 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 3.58 -0.01 0 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 3.49 0.00 60 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 3.39 0.00 55 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 3.29 0.00 50 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 3.19 0.00 42 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 47 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 40 0 15 0
27JUN25 4.00 C 0.00 0.00 0.00 2.50 0.00 36 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 2.40 0.00 31 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 35 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 2.02 0.00 38 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.92 0.00 35 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.83 0.00 37 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 0.66 -0.01 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 0.00 37 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.34 0.00 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 0.00 37 0 15 0
27JUN25 8.25 C 0.00 0.00 0.00 0.09 0.00 37 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 37 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 37 0 40 0
29SEP25 2.50 C 0.00 0.00 0.00 3.98 0.00 46 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 3.58 -0.01 0 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 45 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 3.29 0.00 41 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 3.19 0.00 36 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 35 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 0.00 36 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.14 -0.01 36 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 1.88 -0.01 36 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 0.00 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 0.00 37 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.84 -0.01 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 0.00 37 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.53 -0.01 37 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.45 0.00 37 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.38 0.00 37 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.32 -0.01 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 1.98 -0.01 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 1.01 -0.01 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 0.79 -0.01 37 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.70 0.00 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 0.54 -0.01 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 0.00 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 0.00 37 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.41 0.00 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 0.00 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 0.76 -0.01 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.68 -0.01 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 0.49 -0.01 37 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.44 0.00 37 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.39 -0.01 37 0 0 0
TOTAL CALL 0 2,269 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 177 0 10 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 171 0 10 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 151 0 2 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 140 0 2 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 119 0 28 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 114 0 28 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 95 0 16 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28MAR25 5.75 P 0.00 0.00 0.00 0.02 0.00 35 0 1 0
28MAR25 6.00 P 0.00 0.00 0.00 0.06 0.00 36 0 518 0
28MAR25 6.25 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.24 0.00 35 0 27 0
28MAR25 6.75 P 0.00 0.00 0.00 0.40 0.00 36 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.59 -0.01 35 0 5 0
28MAR25 7.25 P 0.00 0.00 0.00 0.81 -0.01 33 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 49 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 44 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 37 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 0.51 -0.01 35 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 0.00 36 0 15 0
29APR25 7.50 P 0.00 0.00 0.00 1.09 -0.01 35 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 37 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 0.60 -0.01 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 0.00 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 1.58 -0.01 36 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 80 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 77 0 9 0
27JUN25 2.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 71 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 56 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 0.15 -0.01 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 0.31 -0.01 37 0 2 0
27JUN25 6.25 P 0.00 0.00 0.00 0.42 -0.01 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 1.03 -0.01 37 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.22 -0.01 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 42 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 0.05 -0.01 36 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 0.36 -0.01 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 0.58 -0.01 37 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.71 -0.01 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 1.18 -0.01 37 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.36 0.00 37 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.55 -0.01 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 0.13 -0.01 37 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.17 -0.01 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 0.37 -0.01 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 0.00 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 0.45 -0.01 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 0.00 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 0.00 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$ 91.14
28MAR25 44.00 C 0.00 0.00 0.00 47.24 -0.25 0 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 46.24 -0.25 0 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 45.25 -0.24 92 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 44.25 -0.24 84 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 43.25 -0.25 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 42.25 -0.25 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 41.26 -0.24 83 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 38.76 -0.25 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 36.27 -0.24 68 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 33.77 -0.25 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 31.28 -0.24 54 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 28.78 -0.25 0 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 26.29 -0.25 38 0 25 0
28MAR25 67.50 C 0.00 0.00 0.00 23.80 -0.24 43 0 132 0
28MAR25 70.00 C 0.00 0.00 0.00 21.30 -0.25 0 0 280 0
28MAR25 72.50 C 0.00 0.00 0.00 18.81 -0.25 32 0 162 0
28MAR25 75.00 C 0.00 0.00 0.00 16.32 -0.25 30 0 124 0
28MAR25 77.50 C 0.00 0.00 0.00 13.85 -0.25 31 0 331 0
28MAR25 80.00 C 0.00 0.00 0.00 11.43 -0.25 31 0 678 0
28MAR25 82.50 C 0.00 0.00 0.00 9.11 -0.33 31 0 974 0
28MAR25 85.00 C 0.00 0.00 0.00 6.92 -0.32 31 0 1,033 0
28MAR25 87.50 C 0.00 0.00 0.00 4.92 -0.37 29 0 510 0
28MAR25 90.00 C 0.00 0.00 0.00 3.37 -0.29 30 0 261 0
28MAR25 92.50 C 2.21 2.92 2.21 2.18 -0.24 30 29 1,193 +10
28MAR25 95.00 C 1.88 1.88 1.55 1.37 -0.18 31 7 421 -6
28MAR25 97.50 C 1.20 1.25 0.88 0.80 -0.11 32 8 764 -2
28MAR25 100.00 C 0.72 0.79 0.49 0.43 -0.07 32 38 380 0
28MAR25 102.50 C 0.52 0.52 0.52 0.21 -0.05 31 30 113 +30
28MAR25 105.00 C 0.20 0.34 0.20 0.10 -0.03 31 6 17 +2
28MAR25 107.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 12 0
28MAR25 110.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
29APR25 49.00 C 0.00 0.00 0.00 42.42 -0.25 0 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 41.43 -0.25 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 38.94 -0.25 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 36.46 -0.25 38 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 33.97 -0.25 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 31.49 -0.24 34 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 29.00 -0.25 0 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 26.52 -0.25 29 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 24.04 -0.25 29 0 30 0
29APR25 70.00 C 0.00 0.00 0.00 21.57 -0.24 29 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 19.11 -0.25 28 0 130 0
29APR25 75.00 C 0.00 0.00 0.00 16.69 -0.25 28 0 240 0
29APR25 77.50 C 0.00 0.00 0.00 14.34 -0.24 28 0 222 0
29APR25 80.00 C 0.00 0.00 0.00 12.08 -0.23 28 0 25 0
29APR25 82.50 C 0.00 0.00 0.00 9.94 -0.32 28 0 161 0
29APR25 85.00 C 0.00 0.00 0.00 8.00 -0.27 28 0 372 0
29APR25 87.50 C 6.44 6.44 6.44 6.21 -0.26 27 30 802 0
29APR25 90.00 C 0.00 0.00 0.00 4.68 -0.28 27 0 711 0
29APR25 92.50 C 4.02 4.02 3.78 3.49 -0.24 27 150 430 -150
29APR25 95.00 C 2.68 2.68 2.68 2.65 -0.15 29 1 642 +1
29APR25 97.50 C 0.00 0.00 0.00 1.89 -0.10 29 0 500 0
29APR25 100.00 C 1.47 1.47 1.47 1.30 -0.07 29 5 565 -5
29APR25 102.50 C 0.00 0.00 0.00 0.87 -0.05 29 0 82 0
29APR25 105.00 C 0.75 0.75 0.75 0.57 -0.04 29 3 14 +3
29APR25 107.50 C 0.53 0.54 0.53 0.36 -0.03 28 5 30 +5
29APR25 110.00 C 0.00 0.00 0.00 0.22 -0.02 28 0 33 0
29APR25 112.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29APR25 115.00 C 0.00 0.00 0.00 0.08 - 28 0 0 -
29MAY25 52.50 C 0.00 0.00 0.00 39.12 -0.24 38 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 36.64 -0.25 31 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 34.16 -0.25 0 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 31.69 -0.24 30 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 29.21 -0.25 26 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 26.74 -0.25 26 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 24.29 -0.24 28 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 21.85 -0.25 27 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 19.46 -0.23 28 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 17.12 -0.23 27 0 150 0
29MAY25 77.50 C 0.00 0.00 0.00 14.87 -0.22 27 0 30 0
29MAY25 80.00 C 0.00 0.00 0.00 12.73 -0.20 27 0 30 0
29MAY25 82.50 C 0.00 0.00 0.00 10.72 -0.31 27 0 147 0
29MAY25 85.00 C 0.00 0.00 0.00 9.18 0.00 29 0 155 0
29MAY25 87.50 C 7.41 7.41 7.41 7.16 -0.27 27 30 92 0
29MAY25 90.00 C 0.00 0.00 0.00 5.66 -0.30 26 0 112 0
29MAY25 92.50 C 4.82 4.82 4.80 4.51 -0.20 27 60 150 +60
29MAY25 95.00 C 3.93 4.08 3.93 3.55 -0.18 27 3 244 +3
29MAY25 97.50 C 2.97 2.97 2.97 2.81 -0.07 28 85 145 +85
29MAY25 100.00 C 2.44 2.54 2.25 2.10 -0.06 28 8 19 +3
29MAY25 102.50 C 0.00 0.00 0.00 1.55 -0.04 28 0 300 0
29MAY25 105.00 C 0.00 0.00 0.00 1.13 -0.03 28 0 721 0
29MAY25 107.50 C 0.00 0.00 0.00 0.81 -0.02 28 0 30 0
29MAY25 110.00 C 0.00 0.00 0.00 0.57 -0.02 28 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 0.38 -0.02 27 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 0.26 - 27 0 0 -
27JUN25 45.00 C 0.00 0.00 0.00 46.68 -0.25 0 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 45.70 -0.24 40 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 44.71 -0.24 36 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 43.72 -0.25 0 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 42.73 -0.25 0 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 41.75 -0.24 37 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 39.28 -0.24 34 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 36.81 -0.24 31 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 34.34 -0.25 28 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 31.87 -0.25 26 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 29.42 -0.24 28 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 26.97 -0.25 27 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 24.55 -0.24 28 0 5 0
27JUN25 70.00 C 0.00 0.00 0.00 22.17 -0.23 28 0 8 0
27JUN25 72.50 C 0.00 0.00 0.00 19.83 -0.23 28 0 4 0
27JUN25 75.00 C 0.00 0.00 0.00 17.57 -0.23 28 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 15.41 -0.22 28 0 4 0
27JUN25 80.00 C 13.95 13.95 13.95 13.37 -0.20 28 5 10 0
27JUN25 82.50 C 0.00 0.00 0.00 11.34 -0.30 27 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 9.54 -0.29 27 0 2 0
27JUN25 87.50 C 0.00 0.00 0.00 7.90 -0.24 26 0 1 0
27JUN25 90.00 C 0.00 0.00 0.00 6.54 -0.17 27 0 30 0
27JUN25 92.50 C 0.00 0.00 0.00 5.35 -0.13 27 0 40 0
27JUN25 95.00 C 0.00 0.00 0.00 4.32 -0.13 27 0 30 0
27JUN25 97.50 C 0.00 0.00 0.00 3.46 -0.14 27 0 40 0
27JUN25 100.00 C 0.00 0.00 0.00 2.82 -0.11 28 0 59 0
27JUN25 102.50 C 0.00 0.00 0.00 2.26 -0.05 28 0 30 0
27JUN25 105.00 C 0.00 0.00 0.00 1.75 -0.04 28 0 77 0
27JUN25 107.50 C 0.00 0.00 0.00 1.34 -0.03 28 0 33 0
27JUN25 110.00 C 0.00 0.00 0.00 1.01 -0.03 28 0 36 0
27JUN25 112.50 C 0.93 0.93 0.93 0.73 -0.02 28 2 9 +2
27JUN25 115.00 C 0.00 0.00 0.00 0.55 - 28 0 0 -
29SEP25 46.00 C 0.00 0.00 0.00 45.70 -0.24 30 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 44.71 -0.24 0 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 43.72 -0.25 0 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 42.74 -0.24 30 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 41.75 -0.24 28 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 39.29 -0.24 29 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 36.83 -0.24 28 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 34.39 -0.24 28 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 31.97 -0.24 28 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 29.59 -0.24 28 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 27.27 -0.23 28 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 24.99 -0.22 28 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 22.79 -0.21 28 0 1 0
29SEP25 72.50 C 0.00 0.00 0.00 20.67 -0.20 28 0 2 0
29SEP25 75.00 C 0.00 0.00 0.00 18.64 -0.19 28 0 4 0
29SEP25 77.50 C 0.00 0.00 0.00 16.71 -0.17 28 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 14.87 -0.16 28 0 2 0
29SEP25 82.50 C 0.00 0.00 0.00 13.18 -0.16 28 0 3 0
29SEP25 85.00 C 0.00 0.00 0.00 11.63 -0.14 28 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 10.18 -0.11 28 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 8.86 -0.11 28 0 1 0
29SEP25 92.50 C 0.00 0.00 0.00 7.69 -0.10 28 0 1 0
29SEP25 95.00 C 0.00 0.00 0.00 6.61 -0.08 28 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 5.68 -0.07 28 0 2 0
29SEP25 100.00 C 0.00 0.00 0.00 4.85 -0.06 28 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 4.09 -0.06 28 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 3.48 -0.04 28 0 24 0
29SEP25 107.50 C 0.00 0.00 0.00 2.91 -0.03 28 0 2 0
29SEP25 110.00 C 0.00 0.00 0.00 2.46 -0.02 28 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 2.03 -0.02 28 0 3 0
29SEP25 115.00 C 0.00 0.00 0.00 1.70 - 28 0 0 -
30DEC25 49.00 C 0.00 0.00 0.00 43.10 -0.25 27 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 42.15 -0.24 28 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 39.76 -0.24 28 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 37.39 -0.24 28 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 35.04 -0.23 28 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 32.73 -0.23 28 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 30.47 -0.22 28 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 28.26 -0.21 28 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 26.10 -0.21 28 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 24.01 -0.21 28 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 22.03 -0.19 28 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 20.13 -0.17 28 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 18.29 -0.17 28 0 4 0
30DEC25 80.00 C 0.00 0.00 0.00 16.61 -0.15 28 0 7 0
30DEC25 82.50 C 14.54 14.54 14.54 14.99 -0.13 28 3 1 -3
30DEC25 85.00 C 0.00 0.00 0.00 13.49 -0.13 28 0 1,000 0
30DEC25 87.50 C 0.00 0.00 0.00 12.11 -0.11 28 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 10.81 -0.10 28 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 9.65 -0.09 28 0 3 0
30DEC25 95.00 C 0.00 0.00 0.00 8.54 -0.08 28 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 7.60 -0.06 28 0 10 0
30DEC25 100.00 C 0.00 0.00 0.00 6.67 -0.06 28 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 5.91 -0.04 28 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 5.16 -0.04 28 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 4.54 +0.10 28 0 1,000 0
30DEC25 110.00 C 3.93 3.93 3.93 3.96 -0.03 28 2 2 +2
30DEC25 112.50 C 0.00 0.00 0.00 3.46 -0.02 28 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 3.01 - 28 0 0 -
30MAR26 62.50 C 0.00 0.00 0.00 31.36 -0.21 28 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.24 -0.20 28 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.17 -0.20 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 25.20 -0.19 28 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 23.29 -0.17 28 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.48 -0.16 28 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 19.76 -0.14 28 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 18.10 -0.14 28 0 0 0
30MAR26 82.50 C 15.72 15.72 15.72 16.58 -0.12 28 3 3 +3
30MAR26 85.00 C 0.00 0.00 0.00 15.10 -0.12 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 13.78 -0.10 28 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 12.48 -0.10 28 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 11.34 -0.08 28 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 10.24 -0.07 28 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 9.25 -0.06 28 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 8.34 -0.05 28 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 7.48 -0.04 28 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 6.74 -0.04 28 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 6.00 -0.03 28 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 5.40 -0.02 28 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 4.82 -0.02 28 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 4.28 - 28 0 0 -
TOTAL CALL 513 17,219 +43
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 107 0 26 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 265 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 14 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 90 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 200 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 86 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 69 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 311 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 326 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 610 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 227 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 726 0
28MAR25 77.50 P 0.00 0.00 0.00 0.04 0.00 32 0 945 0
28MAR25 80.00 P 0.21 0.22 0.21 0.11 -0.01 31 4 627 -2
28MAR25 82.50 P 0.30 0.30 0.30 0.29 0.00 32 160 1,117 -100
28MAR25 85.00 P 0.52 0.70 0.47 0.64 0.00 32 74 462 +72
28MAR25 87.50 P 1.10 1.31 0.90 1.25 +0.06 32 64 1,138 +64
28MAR25 90.00 P 1.84 2.26 1.84 2.20 +0.15 32 4 72 +4
28MAR25 92.50 P 0.00 0.00 0.00 3.51 +0.16 32 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 5.19 +0.20 33 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 7.14 +0.26 34 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 9.12 +0.18 31 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 11.44 +0.21 31 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 13.87 +0.23 31 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 16.36 +0.24 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 18.86 +0.24 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 21.36 +0.24 0 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 23.86 - 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 48 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 0.00 0.00 0.00 0.02 0.00 28 0 266 0
29APR25 72.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 295 0
29APR25 75.00 P 0.00 0.00 0.00 0.12 0.00 28 0 774 0
29APR25 77.50 P 0.00 0.00 0.00 0.26 +0.01 28 0 216 0
29APR25 80.00 P 0.53 0.53 0.53 0.49 +0.02 28 2 138 0
29APR25 82.50 P 0.90 0.90 0.80 0.88 +0.03 29 54 253 -6
29APR25 85.00 P 1.25 1.37 1.19 1.44 +0.05 29 16 66 +5
29APR25 87.50 P 0.00 0.00 0.00 2.24 +0.12 29 0 181 0
29APR25 90.00 P 0.00 0.00 0.00 3.27 +0.16 29 0 530 0
29APR25 92.50 P 0.00 0.00 0.00 4.58 +0.21 29 0 90 0
29APR25 95.00 P 0.00 0.00 0.00 6.16 +0.21 29 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 7.97 +0.20 30 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 9.69 +0.19 28 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 11.81 +0.20 28 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 14.06 +0.21 28 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 16.42 +0.22 28 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 18.86 +0.23 0 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 21.36 +0.24 0 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 23.86 - 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 0.00 0.00 0.00 0.01 0.00 26 0 113 0
29MAY25 67.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 60 0
29MAY25 70.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 46 0
29MAY25 72.50 P 0.00 0.00 0.00 0.17 +0.02 28 0 421 0
29MAY25 75.00 P 0.47 0.47 0.47 0.31 +0.02 28 30 573 0
29MAY25 77.50 P 0.67 0.67 0.67 0.54 +0.03 28 30 90 0
29MAY25 80.00 P 0.00 0.00 0.00 0.90 +0.05 28 0 60 0
29MAY25 82.50 P 0.00 0.00 0.00 1.41 +0.07 28 0 270 0
29MAY25 85.00 P 0.00 0.00 0.00 2.09 +0.11 28 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 2.96 +0.17 28 0 6 0
29MAY25 90.00 P 0.00 0.00 0.00 3.99 +0.20 28 0 121 0
29MAY25 92.50 P 0.00 0.00 0.00 5.31 +0.24 28 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 6.88 +0.25 29 0 30 0
29MAY25 97.50 P 0.00 0.00 0.00 8.61 +0.34 29 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 10.21 +0.20 27 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 12.21 +0.21 27 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 14.35 +0.23 28 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 16.60 +0.23 28 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 18.94 +0.23 27 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 21.37 +0.24 27 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 23.86 - 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 0.00 0.00 0.00 0.01 0.00 27 0 13 0
27JUN25 62.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 6 0
27JUN25 65.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 9 0
27JUN25 67.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 93 0
27JUN25 70.00 P 0.00 0.00 0.00 0.21 +0.01 28 0 6 0
27JUN25 72.50 P 0.00 0.00 0.00 0.38 +0.02 28 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 0.62 +0.03 28 0 23 0
27JUN25 77.50 P 0.00 0.00 0.00 0.97 +0.05 28 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 1.44 +0.06 28 0 3 0
27JUN25 82.50 P 0.00 0.00 0.00 2.06 +0.07 28 0 36 0
27JUN25 85.00 P 2.62 2.62 2.62 2.85 +0.08 28 2 143 +2
27JUN25 87.50 P 0.00 0.00 0.00 3.82 +0.10 28 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 4.97 +0.15 28 0 1 0
27JUN25 92.50 P 0.00 0.00 0.00 6.31 +0.18 29 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 7.81 +0.17 29 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 9.47 +0.23 29 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 10.95 +0.20 28 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 12.83 +0.19 28 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 14.86 +0.20 28 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 16.99 +0.21 28 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 19.21 +0.22 28 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 21.52 +0.23 28 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 23.91 - 28 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 0.02 +0.01 28 0 1 0
29SEP25 55.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP25 60.00 P 0.39 0.39 0.39 0.12 +0.01 28 3 5 +3
29SEP25 62.50 P 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 0.32 +0.02 28 0 3 0
29SEP25 67.50 P 0.00 0.00 0.00 0.49 +0.02 28 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 0.73 +0.03 28 0 7 0
29SEP25 72.50 P 0.00 0.00 0.00 1.06 +0.04 28 0 11 0
29SEP25 75.00 P 0.00 0.00 0.00 1.49 +0.06 28 0 1 0
29SEP25 77.50 P 0.00 0.00 0.00 2.01 +0.07 28 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 2.64 +0.09 28 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 3.41 +0.09 28 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 4.32 +0.11 28 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 5.35 +0.14 28 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 6.50 +0.13 28 0 0 0
29SEP25 92.50 P 7.78 7.82 7.70 7.82 +0.16 28 3 3 +3
29SEP25 95.00 P 0.00 0.00 0.00 9.23 +0.17 28 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 10.79 +0.18 28 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 12.46 +0.19 28 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 14.21 +0.20 28 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 16.10 +0.21 28 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 18.05 +0.22 28 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 20.11 +0.22 28 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 22.23 +0.23 28 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 24.43 - 28 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 0.07 +0.01 28 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 14 0
30DEC25 57.50 P 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.31 +0.02 28 0 3 0
30DEC25 62.50 P 0.00 0.00 0.00 0.47 +0.03 28 0 3 0
30DEC25 65.00 P 0.00 0.00 0.00 0.68 +0.03 28 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 0.95 +0.04 28 0 4 0
30DEC25 70.00 P 1.45 1.45 1.45 1.29 +0.05 28 3 0 -3
30DEC25 72.50 P 0.00 0.00 0.00 1.74 +0.06 28 0 2 0
30DEC25 75.00 P 0.00 0.00 0.00 2.27 +0.08 28 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 2.88 +0.09 28 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 3.63 +0.10 28 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 4.47 +0.12 28 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 5.43 +0.13 28 0 1,000 0
30DEC25 87.50 P 0.00 0.00 0.00 6.51 +0.14 28 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 7.68 +0.15 28 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 9.00 +0.17 28 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 10.38 +0.17 28 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 11.92 +0.18 28 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 13.51 +0.19 28 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 15.25 +0.21 28 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 17.03 +0.21 28 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 18.93 +0.22 28 0 1,000 0
30DEC25 110.00 P 0.00 0.00 0.00 20.88 +0.23 28 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 22.92 +0.23 28 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 25.02 - 28 0 0 -
30MAR26 62.50 P 0.00 0.00 0.00 0.77 +0.03 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 1.06 +0.05 28 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 1.39 +0.05 28 0 0 0
30MAR26 70.00 P 1.81 1.81 1.81 1.84 +0.07 28 3 4 +3
30MAR26 72.50 P 0.00 0.00 0.00 2.34 +0.08 28 0 2 0
30MAR26 75.00 P 0.00 0.00 0.00 2.94 +0.08 28 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 3.65 +0.11 28 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 4.42 +0.11 28 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 5.34 +0.13 28 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 6.30 +0.13 28 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 7.43 +0.15 28 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 8.60 +0.16 28 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 9.93 +0.18 28 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 11.31 +0.19 28 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.81 +0.20 28 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.39 +0.20 28 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.06 +0.22 28 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.82 +0.22 28 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.63 +0.23 28 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.56 +0.24 28 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 23.52 +0.24 28 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 25.55 - 28 0 0 -
TOTAL PUT 452 16,357 +45
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$ 17.50
28MAR25 8.75 C 0.00 0.00 0.00 8.77 +0.48 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 8.52 +0.48 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 8.27 +0.48 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 8.02 +0.48 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 7.77 +0.48 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 7.52 +0.48 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 7.02 +0.47 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 6.53 +0.48 76 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 6.03 +0.48 67 0 2 0
28MAR25 12.00 C 0.00 0.00 0.00 5.53 +0.48 59 0 1 0
28MAR25 12.50 C 0.00 0.00 0.00 5.04 +0.48 64 0 7 0
28MAR25 13.00 C 0.00 0.00 0.00 4.55 +0.47 62 0 11 0
28MAR25 13.50 C 0.00 0.00 0.00 4.08 +0.48 65 0 46 0
28MAR25 14.00 C 0.00 0.00 0.00 3.61 +0.46 64 0 163 0
28MAR25 14.50 C 0.00 0.00 0.00 3.17 +0.46 65 0 39 0
28MAR25 15.00 C 0.00 0.00 0.00 2.75 +0.45 65 0 65 0
28MAR25 15.50 C 2.20 2.80 2.20 2.35 +0.43 65 60 115 -60
28MAR25 16.00 C 1.88 2.50 1.88 1.99 +0.45 65 2 49 -1
28MAR25 16.50 C 1.76 1.76 1.76 1.61 +0.35 62 1 199 0
28MAR25 17.00 C 1.14 1.80 1.14 1.34 +0.32 63 82 424 -55
28MAR25 17.50 C 0.89 1.40 0.89 1.12 +0.29 65 36 215 +15
28MAR25 18.00 C 0.73 1.17 0.71 0.92 +0.28 66 105 674 +60
28MAR25 18.50 C 0.56 1.10 0.56 0.73 +0.24 66 70 475 +23
28MAR25 19.00 C 0.63 0.81 0.63 0.57 +0.20 66 82 686 +50
28MAR25 19.50 C 0.35 0.60 0.35 0.44 +0.17 66 18 94 +2
28MAR25 20.00 C 0.24 0.60 0.24 0.34 +0.14 66 122 331 +2
28MAR25 21.00 C 0.33 0.44 0.33 0.19 +0.09 65 101 279 +47
28MAR25 22.00 C 0.26 0.32 0.26 0.11 +0.06 66 178 197 +97
28MAR25 23.00 C 0.24 0.24 0.24 0.06 +0.03 66 45 170 -30
28MAR25 24.00 C 0.00 0.00 0.00 0.03 +0.01 66 0 47 0
28MAR25 25.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 5 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 7.81 +0.48 58 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 7.56 +0.48 52 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 7.07 +0.48 57 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 6.58 +0.48 56 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 6.09 +0.48 55 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 5.61 +0.48 55 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.14 +0.47 55 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 4.68 +0.47 55 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 4.24 +0.46 55 0 360 0
29APR25 14.00 C 0.00 0.00 0.00 3.82 +0.46 55 0 14 0
29APR25 14.50 C 0.00 0.00 0.00 3.41 +0.44 55 0 500 0
29APR25 15.00 C 0.00 0.00 0.00 3.03 +0.43 55 0 415 0
29APR25 15.50 C 0.00 0.00 0.00 2.68 +0.42 55 0 14 0
29APR25 16.00 C 1.88 2.31 1.88 2.35 +0.46 55 15 666 0
29APR25 16.50 C 2.10 2.10 2.10 1.98 +0.35 52 1 272 -1
29APR25 17.00 C 1.61 2.00 1.61 1.72 +0.30 53 39 432 -9
29APR25 17.50 C 1.93 1.93 1.63 1.53 +0.30 55 30 69 -30
29APR25 18.00 C 1.25 1.59 1.25 1.34 +0.31 56 52 142 +50
29APR25 18.50 C 1.40 1.40 1.25 1.14 +0.28 56 70 67 -53
29APR25 19.00 C 0.94 0.94 0.94 0.97 +0.26 56 3 69 0
29APR25 19.50 C 0.00 0.00 0.00 0.81 +0.23 56 0 0 0
29APR25 20.00 C 0.80 0.83 0.80 0.68 +0.20 56 6 168 +2
29APR25 21.00 C 0.84 0.84 0.64 0.47 +0.16 56 4 93 +1
29APR25 22.00 C 0.61 0.65 0.61 0.32 +0.12 56 16 17 +15
29APR25 23.00 C 0.50 0.50 0.50 0.21 +0.08 55 1 14 +1
29MAY25 9.75 C 0.00 0.00 0.00 7.85 +0.48 53 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 7.60 +0.48 50 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 7.11 +0.47 49 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 6.63 +0.47 50 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.16 +0.47 51 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 5.69 +0.47 50 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.24 +0.46 51 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 4.80 +0.46 51 0 2 0
29MAY25 13.50 C 0.00 0.00 0.00 4.38 +0.45 51 0 10 0
29MAY25 14.00 C 0.00 0.00 0.00 3.97 +0.43 51 0 395 0
29MAY25 14.50 C 0.00 0.00 0.00 3.59 +0.43 51 0 381 0
29MAY25 15.00 C 0.00 0.00 0.00 3.23 +0.41 51 0 401 0
29MAY25 15.50 C 0.00 0.00 0.00 2.89 +0.39 51 0 400 0
29MAY25 16.00 C 1.99 1.99 1.99 2.57 +0.44 51 15 51 -15
29MAY25 16.50 C 2.35 2.35 2.35 2.21 +0.34 48 15 15 +15
29MAY25 17.00 C 0.00 0.00 0.00 1.98 +0.29 50 0 280 0
29MAY25 17.50 C 1.90 1.90 1.90 1.78 +0.27 51 15 287 -15
29MAY25 18.00 C 0.00 0.00 0.00 1.56 +0.26 51 0 37 0
29MAY25 18.50 C 1.35 1.57 1.35 1.40 +0.28 52 2 39 -2
29MAY25 19.00 C 0.00 0.00 0.00 1.21 +0.25 52 0 15 0
29MAY25 19.50 C 0.00 0.00 0.00 1.05 +0.23 52 0 18 0
29MAY25 20.00 C 1.05 1.12 1.05 0.91 +0.21 52 208 223 +208
29MAY25 21.00 C 0.00 0.00 0.00 0.67 +0.17 51 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.49 +0.14 51 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 0.34 +0.10 50 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 8.84 +0.48 51 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 8.59 +0.48 43 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 8.35 +0.48 52 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 8.10 +0.48 48 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 7.86 +0.48 51 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 7.62 +0.48 52 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 7.13 +0.47 50 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 6.66 +0.47 51 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 6.19 +0.47 51 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 5.74 +0.47 51 0 3 0
27JUN25 12.50 C 0.00 0.00 0.00 5.30 +0.46 51 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 4.87 +0.45 51 0 8 0
27JUN25 13.50 C 0.00 0.00 0.00 4.47 +0.45 51 0 18 0
27JUN25 14.00 C 0.00 0.00 0.00 4.08 +0.44 51 0 30 0
27JUN25 14.50 C 0.00 0.00 0.00 3.71 +0.42 51 0 15 0
27JUN25 15.00 C 0.00 0.00 0.00 3.36 +0.41 51 0 12 0
27JUN25 15.50 C 0.00 0.00 0.00 3.04 +0.39 51 0 15 0
27JUN25 16.00 C 0.00 0.00 0.00 2.74 +0.45 51 0 77 0
27JUN25 16.50 C 0.00 0.00 0.00 2.39 +0.35 49 0 504 0
27JUN25 17.00 C 0.00 0.00 0.00 2.14 +0.29 49 0 492 0
27JUN25 17.50 C 0.00 0.00 0.00 1.95 +0.27 51 0 335 0
27JUN25 18.00 C 0.00 0.00 0.00 1.70 +0.20 50 0 34 0
27JUN25 18.50 C 0.00 0.00 0.00 1.60 +0.28 52 0 15 0
27JUN25 19.00 C 0.00 0.00 0.00 1.42 +0.26 52 0 17 0
27JUN25 19.50 C 0.00 0.00 0.00 1.26 +0.25 52 0 0 0
27JUN25 20.00 C 1.38 1.38 1.38 1.11 +0.22 52 10 11 +10
27JUN25 21.00 C 0.00 0.00 0.00 0.86 +0.19 52 0 1 0
27JUN25 22.00 C 0.00 0.00 0.00 0.66 +0.17 52 0 0 0
27JUN25 23.00 C 0.95 0.95 0.95 0.49 +0.12 51 1 1 +1
27JUN25 24.00 C 0.00 0.00 0.00 0.37 +0.10 51 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.29 +0.09 51 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.21 +0.06 51 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.16 +0.05 51 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.12 +0.04 51 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 8.62 +0.48 52 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 8.38 +0.48 52 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 8.14 +0.48 51 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 7.91 +0.48 51 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 7.68 +0.48 51 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 7.22 +0.47 51 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 6.79 +0.47 51 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.36 +0.46 51 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 5.96 +0.46 51 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 5.57 +0.46 51 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.20 +0.45 51 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 4.85 +0.44 51 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 4.52 +0.43 51 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 4.20 +0.42 51 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 3.91 +0.41 51 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 3.63 +0.41 51 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 3.36 +0.38 51 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 3.12 +0.38 51 0 4 0
29SEP25 17.00 C 0.00 0.00 0.00 2.88 +0.36 51 0 1 0
29SEP25 17.50 C 0.00 0.00 0.00 2.67 +0.35 51 0 1 0
29SEP25 18.00 C 0.00 0.00 0.00 2.47 +0.35 51 0 1 0
29SEP25 18.50 C 0.00 0.00 0.00 2.27 +0.31 51 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 2.10 +0.31 51 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.94 +0.30 51 0 6 0
29SEP25 20.00 C 0.00 0.00 0.00 1.78 +0.27 51 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 1.52 +0.27 51 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.28 +0.23 51 0 15 0
29SEP25 23.00 C 0.00 0.00 0.00 1.08 +0.20 51 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.92 +0.19 51 0 1 0
29SEP25 25.00 C 0.00 0.00 0.00 0.77 +0.16 51 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 0.65 +0.15 51 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.55 +0.13 51 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.46 +0.11 51 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.03 +0.48 51 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 7.82 +0.47 51 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.42 +0.48 51 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.02 +0.47 51 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.65 +0.47 51 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.29 +0.47 51 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.94 +0.46 51 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.60 +0.44 51 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.30 +0.45 51 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 4.99 +0.44 51 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 4.70 +0.42 51 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.44 +0.43 51 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.17 +0.41 51 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.93 +0.41 51 0 5 0
30DEC25 16.50 C 0.00 0.00 0.00 3.70 +0.41 51 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.47 +0.39 51 0 2 0
30DEC25 17.50 C 0.00 0.00 0.00 3.26 +0.37 51 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 3.07 +0.37 51 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 2.88 +0.36 51 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.70 +0.34 51 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.54 +0.34 51 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.39 +0.34 51 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.10 +0.30 51 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.85 +0.29 51 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.62 +0.25 51 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 1.43 +0.25 51 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 6.96 +0.47 51 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.63 +0.47 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.30 +0.46 51 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.00 +0.46 51 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.70 +0.46 51 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.41 +0.44 51 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.15 +0.45 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.89 +0.45 51 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.63 +0.42 51 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.41 +0.43 51 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.19 +0.43 51 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.96 +0.40 51 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.76 +0.39 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.58 +0.40 51 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.39 +0.40 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.21 +0.37 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.05 +0.36 51 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.90 +0.36 51 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.60 +0.33 51 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.35 +0.32 51 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.11 +0.31 51 0 0 0
TOTAL CALL 1,405 11,883 +328
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 121 0 50 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 326 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 164 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 302 0
28MAR25 13.00 P 0.05 0.05 0.05 0.02 -0.01 63 1 232 0
28MAR25 13.50 P 0.00 0.00 0.00 0.05 0.00 66 0 546 0
28MAR25 14.00 P 0.07 0.07 0.06 0.08 -0.01 64 18 342 -3
28MAR25 14.50 P 0.12 0.12 0.08 0.13 -0.02 64 12 196 -12
28MAR25 15.00 P 0.20 0.20 0.15 0.20 -0.04 64 24 1,071 +10
28MAR25 15.50 P 0.30 0.30 0.22 0.30 -0.06 64 14 359 -8
28MAR25 16.00 P 0.61 0.61 0.35 0.44 -0.07 64 16 138 -16
28MAR25 16.50 P 0.60 0.60 0.60 0.60 -0.10 63 7 47 +5
28MAR25 17.00 P 1.02 1.02 0.72 0.80 -0.17 63 18 54 +16
28MAR25 17.50 P 1.02 1.05 1.02 1.06 -0.22 64 4 35 +3
28MAR25 18.00 P 0.00 0.00 0.00 1.38 -0.23 66 0 10 0
28MAR25 18.50 P 0.00 0.00 0.00 1.72 -0.20 68 0 5 0
28MAR25 19.00 P 0.00 0.00 0.00 2.02 -0.28 65 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 2.39 -0.32 65 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 2.79 -0.35 65 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 3.65 -0.40 65 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 4.57 -0.43 65 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 5.53 -0.45 66 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 6.51 -0.47 67 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 7.50 -0.48 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 8.50 -0.48 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 9.50 -0.48 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 10.50 -0.48 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 11.50 -0.48 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29APR25 11.50 P 0.00 0.00 0.00 0.02 0.00 53 0 52 0
29APR25 12.00 P 0.00 0.00 0.00 0.04 0.00 55 0 15 0
29APR25 12.50 P 0.00 0.00 0.00 0.07 0.00 55 0 219 0
29APR25 13.00 P 0.00 0.00 0.00 0.11 -0.01 55 0 108 0
29APR25 13.50 P 0.13 0.13 0.13 0.16 -0.01 55 6 190 0
29APR25 14.00 P 0.18 0.18 0.18 0.23 -0.02 55 15 78 0
29APR25 14.50 P 0.00 0.00 0.00 0.32 -0.03 54 0 477 0
29APR25 15.00 P 0.33 0.33 0.33 0.43 -0.05 54 20 487 0
29APR25 15.50 P 0.00 0.00 0.00 0.57 -0.06 54 0 92 0
29APR25 16.00 P 0.00 0.00 0.00 0.73 -0.09 54 0 101 0
29APR25 16.50 P 0.77 0.77 0.77 0.93 -0.10 54 1 30 0
29APR25 17.00 P 0.91 0.91 0.91 1.14 -0.16 54 2 17 +2
29APR25 17.50 P 1.63 1.63 1.63 1.42 -0.21 55 3 5 +3
29APR25 18.00 P 0.00 0.00 0.00 1.74 -0.21 56 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 2.08 -0.21 58 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 2.41 -0.17 58 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 2.70 -0.26 55 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 3.07 -0.28 55 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 3.87 -0.33 55 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 4.72 -0.38 55 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 5.63 -0.40 55 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.02 0.00 51 0 2 0
29MAY25 11.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 6 0
29MAY25 11.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 14 0
29MAY25 12.00 P 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 0.13 -0.01 51 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.18 -0.03 51 0 15 0
29MAY25 13.50 P 0.00 0.00 0.00 0.26 -0.02 51 0 71 0
29MAY25 14.00 P 0.00 0.00 0.00 0.34 -0.04 50 0 430 0
29MAY25 14.50 P 0.00 0.00 0.00 0.45 -0.05 50 0 380 0
29MAY25 15.00 P 0.00 0.00 0.00 0.58 -0.07 50 0 450 0
29MAY25 15.50 P 0.00 0.00 0.00 0.73 -0.08 50 0 718 0
29MAY25 16.00 P 0.99 0.99 0.99 0.91 -0.10 50 3 143 -3
29MAY25 16.50 P 1.02 1.02 1.02 1.11 -0.12 50 15 30 +15
29MAY25 17.00 P 0.00 0.00 0.00 1.33 -0.18 49 0 0 0
29MAY25 17.50 P 1.85 1.85 1.85 1.62 -0.22 51 1 1 +1
29MAY25 18.00 P 0.00 0.00 0.00 1.97 -0.19 53 0 2 0
29MAY25 18.50 P 0.00 0.00 0.00 2.27 -0.15 53 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 2.53 -0.24 51 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 2.87 -0.26 51 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 3.23 -0.29 51 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 4.00 -0.33 51 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.83 -0.36 51 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.71 -0.39 51 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 85 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.03 0.00 51 0 8 0
27JUN25 10.00 P 0.00 0.00 0.00 0.04 0.00 52 0 7 0
27JUN25 10.50 P 0.00 0.00 0.00 0.06 0.00 51 0 5 0
27JUN25 11.00 P 0.00 0.00 0.00 0.09 -0.01 51 0 30 0
27JUN25 11.50 P 0.00 0.00 0.00 0.13 -0.01 51 0 1 0
27JUN25 12.00 P 0.00 0.00 0.00 0.19 -0.01 51 0 4 0
27JUN25 12.50 P 0.00 0.00 0.00 0.26 -0.02 51 0 11 0
27JUN25 13.00 P 0.00 0.00 0.00 0.34 -0.04 51 0 6 0
27JUN25 13.50 P 0.00 0.00 0.00 0.44 -0.03 51 0 12 0
27JUN25 14.00 P 0.00 0.00 0.00 0.55 -0.05 50 0 13 0
27JUN25 14.50 P 0.00 0.00 0.00 0.69 -0.07 50 0 11 0
27JUN25 15.00 P 0.67 0.67 0.67 0.85 -0.08 50 6 160 +6
27JUN25 15.50 P 0.00 0.00 0.00 1.03 -0.10 50 0 50 0
27JUN25 16.00 P 0.00 0.00 0.00 1.24 -0.11 50 0 35 0
27JUN25 16.50 P 1.45 1.45 1.45 1.46 -0.14 50 2 573 -2
27JUN25 17.00 P 0.00 0.00 0.00 1.72 -0.21 50 0 502 0
27JUN25 17.50 P 0.00 0.00 0.00 2.05 -0.21 52 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 2.38 -0.21 53 0 0 0
27JUN25 18.50 P 2.68 2.68 2.68 2.71 -0.13 53 15 15 +15
27JUN25 19.00 P 0.00 0.00 0.00 2.95 -0.23 51 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 3.30 -0.24 51 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 3.66 -0.26 51 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 4.42 -0.29 51 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 5.22 -0.32 51 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 6.06 -0.36 51 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 6.94 -0.38 51 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 7.85 -0.39 51 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 8.77 -0.41 51 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 9.71 -0.43 51 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 10.66 -0.44 51 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.08 0.00 51 0 121 0
29SEP25 9.25 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.12 0.00 51 0 56 0
29SEP25 9.75 P 0.00 0.00 0.00 0.14 0.00 51 0 55 0
29SEP25 10.00 P 0.00 0.00 0.00 0.16 -0.01 51 0 12 0
29SEP25 10.50 P 0.00 0.00 0.00 0.22 0.00 51 0 4 0
29SEP25 11.00 P 0.00 0.00 0.00 0.29 -0.01 51 0 11 0
29SEP25 11.50 P 0.00 0.00 0.00 0.37 -0.01 51 0 100 0
29SEP25 12.00 P 0.00 0.00 0.00 0.47 -0.02 51 0 6 0
29SEP25 12.50 P 0.00 0.00 0.00 0.58 -0.03 51 0 7 0
29SEP25 13.00 P 0.00 0.00 0.00 0.72 -0.03 51 0 15 0
29SEP25 13.50 P 0.00 0.00 0.00 0.86 -0.04 51 0 3 0
29SEP25 14.00 P 0.00 0.00 0.00 1.03 -0.05 51 0 4 0
29SEP25 14.50 P 0.00 0.00 0.00 1.21 -0.06 51 0 2 0
29SEP25 15.00 P 0.00 0.00 0.00 1.41 -0.07 51 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 1.62 -0.08 51 0 4 0
29SEP25 16.00 P 0.00 0.00 0.00 1.85 -0.10 51 0 16 0
29SEP25 16.50 P 0.00 0.00 0.00 2.10 -0.10 51 0 17 0
29SEP25 17.00 P 0.00 0.00 0.00 2.36 -0.12 51 0 2 0
29SEP25 17.50 P 0.00 0.00 0.00 2.64 -0.14 51 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 2.93 -0.14 51 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 3.23 -0.17 51 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 3.56 -0.17 51 0 2 0
29SEP25 19.50 P 0.00 0.00 0.00 3.89 -0.19 51 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 4.23 -0.21 51 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 4.96 -0.22 51 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 5.72 -0.26 51 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 6.52 -0.28 51 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 7.35 -0.30 51 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 8.20 -0.33 51 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 9.08 -0.34 51 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 9.97 -0.37 51 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 10.89 -0.37 51 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.27 0.00 51 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.31 -0.01 51 0 1 0
30DEC25 10.50 P 0.00 0.00 0.00 0.40 0.00 51 0 2 0
30DEC25 11.00 P 0.00 0.00 0.00 0.50 0.00 51 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.61 -0.01 51 0 5 0
30DEC25 12.00 P 0.00 0.00 0.00 0.73 -0.02 51 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.88 -0.02 51 0 8 0
30DEC25 13.00 P 0.00 0.00 0.00 1.03 -0.03 51 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 1.21 -0.03 51 0 3 0
30DEC25 14.00 P 0.00 0.00 0.00 1.39 -0.04 51 0 2 0
30DEC25 14.50 P 0.00 0.00 0.00 1.59 -0.05 51 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.81 -0.05 51 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.03 -0.07 51 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.28 -0.08 51 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.54 -0.08 51 0 11 0
30DEC25 17.00 P 0.00 0.00 0.00 2.80 -0.10 51 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.09 -0.11 51 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.38 -0.12 51 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.69 -0.12 51 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.00 -0.15 51 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.33 -0.16 51 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.67 -0.16 51 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.37 -0.20 51 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.12 -0.20 51 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.89 -0.23 51 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.69 -0.25 51 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.82 -0.01 51 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.97 -0.01 51 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.12 -0.02 51 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.31 -0.01 51 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.49 -0.02 51 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.69 -0.03 51 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.91 -0.03 51 0 0 0
30MAR26 15.00 P 2.15 2.15 2.15 2.13 -0.04 51 2 2 +2
30MAR26 15.50 P 0.00 0.00 0.00 2.36 -0.06 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.63 -0.05 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.89 -0.06 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.15 -0.08 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.44 -0.09 51 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.75 -0.09 51 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.05 -0.09 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.36 -0.12 51 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.69 -0.13 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.03 -0.13 51 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.71 -0.17 51 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.45 -0.17 51 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.20 -0.20 51 0 0 0
TOTAL PUT 205 10,106 +34
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$ 53.90
28MAR25 32.00 C 0.00 0.00 0.00 21.97 +0.39 0 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 20.98 +0.40 71 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 19.98 +0.40 62 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 18.98 +0.40 0 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 17.98 +0.39 0 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 16.99 +0.40 56 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 15.99 +0.40 49 0 1 0
28MAR25 39.00 C 0.00 0.00 0.00 14.99 +0.40 37 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 13.99 +0.39 0 0 9 0
28MAR25 41.00 C 0.00 0.00 0.00 12.99 +0.39 0 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 12.00 +0.40 37 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 11.00 +0.40 30 0 3 0
28MAR25 44.00 C 0.00 0.00 0.00 10.00 +0.39 0 0 8 0
28MAR25 45.00 C 0.00 0.00 0.00 9.00 +0.39 0 0 6 0
28MAR25 46.00 C 0.00 0.00 0.00 8.01 +0.40 25 0 10 0
28MAR25 47.00 C 0.00 0.00 0.00 7.01 +0.39 20 0 20 0
28MAR25 48.00 C 0.00 0.00 0.00 6.03 +0.40 23 0 9 0
28MAR25 49.00 C 0.00 0.00 0.00 5.03 +0.33 19 0 30 0
28MAR25 50.00 C 0.00 0.00 0.00 3.94 +0.25 0 0 170 0
28MAR25 52.50 C 1.61 1.95 1.61 1.87 +0.19 18 43 371 -20
28MAR25 55.00 C 0.51 0.67 0.51 0.58 +0.06 19 48 297 -1
28MAR25 57.50 C 0.00 0.00 0.00 0.11 +0.02 19 0 104 0
28MAR25 60.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 36 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 47 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 56 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 14.13 +0.39 0 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 13.14 +0.40 24 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 12.14 +0.39 0 0 0 0
29APR25 43.00 C 0.00 0.00 0.00 11.15 +0.39 18 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 10.16 +0.40 20 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 9.17 +0.40 19 0 2 0
29APR25 46.00 C 0.00 0.00 0.00 8.18 +0.39 18 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 7.21 +0.39 19 0 13 0
29APR25 48.00 C 0.00 0.00 0.00 6.15 +0.29 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 5.20 +0.17 12 0 1 0
29APR25 50.00 C 0.00 0.00 0.00 4.32 +0.27 15 0 85 0
29APR25 52.50 C 0.00 0.00 0.00 2.48 +0.24 18 0 168 0
29APR25 55.00 C 1.03 1.23 1.03 1.20 +0.15 18 20 171 +5
29APR25 57.50 C 0.50 0.50 0.50 0.48 +0.07 19 5 111 +5
29APR25 60.00 C 0.00 0.00 0.00 0.16 +0.03 19 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 0.05 +0.01 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 22 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 14.25 +0.39 0 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 13.26 +0.39 0 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 12.27 +0.39 16 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 11.28 +0.39 17 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 10.30 +0.40 19 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 9.31 +0.39 18 0 8 0
29MAY25 46.00 C 0.00 0.00 0.00 8.34 +0.39 18 0 4 0
29MAY25 47.00 C 0.00 0.00 0.00 7.39 +0.39 18 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 6.39 +0.29 16 0 9 0
29MAY25 49.00 C 0.00 0.00 0.00 5.41 +0.26 14 0 15 0
29MAY25 50.00 C 4.69 4.69 4.69 4.57 +0.25 16 30 15 0
29MAY25 52.50 C 2.80 2.80 2.80 2.80 +0.22 17 15 122 -15
29MAY25 55.00 C 1.40 1.48 1.40 1.50 +0.14 18 9 37 +8
29MAY25 57.50 C 0.00 0.00 0.00 0.72 +0.11 18 0 111 0
29MAY25 60.00 C 0.00 0.00 0.00 0.30 +0.07 18 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 0.11 +0.03 19 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 0.04 +0.01 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 21 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 26 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 22.18 +0.40 0 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 21.19 +0.40 0 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 20.20 +0.40 27 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 19.21 +0.40 30 0 4 0
27JUN25 36.00 C 0.00 0.00 0.00 18.22 +0.40 30 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 17.23 +0.40 29 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 16.24 +0.40 28 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 15.24 +0.39 0 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 14.25 +0.39 0 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 13.26 +0.39 0 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 12.27 +0.39 0 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 11.28 +0.39 16 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 10.30 +0.39 19 0 11 0
27JUN25 45.00 C 0.00 0.00 0.00 9.32 +0.39 19 0 1 0
27JUN25 46.00 C 0.00 0.00 0.00 8.35 +0.38 18 0 10 0
27JUN25 47.00 C 0.00 0.00 0.00 7.40 +0.37 18 0 1 0
27JUN25 48.00 C 0.00 0.00 0.00 6.39 +0.29 15 0 124 0
27JUN25 49.00 C 0.00 0.00 0.00 5.50 +0.29 16 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 4.64 +0.21 17 0 22 0
27JUN25 52.50 C 2.79 2.80 2.79 2.88 +0.24 18 10 27 +10
27JUN25 55.00 C 0.00 0.00 0.00 1.61 +0.14 18 0 13 0
27JUN25 57.50 C 0.00 0.00 0.00 0.84 +0.09 19 0 8 0
27JUN25 60.00 C 0.00 0.00 0.00 0.38 +0.05 19 0 18 0
27JUN25 62.50 C 0.00 0.00 0.00 0.16 +0.02 19 0 3 0
27JUN25 65.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 2 0
27JUN25 67.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.01 0.00 19 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 14.25 +0.39 0 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 13.26 +0.39 0 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 12.28 +0.40 20 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 11.29 +0.40 18 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 10.32 +0.40 19 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 9.36 +0.40 19 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 8.42 +0.40 19 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 7.52 +0.40 19 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 6.65 +0.39 19 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 5.83 +0.37 19 0 3 0
29SEP25 50.00 C 0.00 0.00 0.00 5.08 +0.37 19 0 29 0
29SEP25 52.50 C 0.00 0.00 0.00 3.47 +0.41 19 0 9 0
29SEP25 55.00 C 0.00 0.00 0.00 2.20 +0.18 18 0 30 0
29SEP25 57.50 C 0.00 0.00 0.00 1.45 +0.22 19 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 0.88 +0.14 19 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 0.53 +0.11 19 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 0.30 +0.07 19 0 1 0
29SEP25 67.50 C 0.00 0.00 0.00 0.17 +0.04 19 0 2 0
29SEP25 70.00 C 0.00 0.00 0.00 0.09 +0.03 19 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 14.25 +0.39 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 13.27 +0.40 18 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 12.28 +0.40 17 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 11.31 +0.40 18 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 10.35 +0.40 18 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 9.41 +0.39 17 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 8.51 +0.39 17 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 7.65 +0.39 17 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 6.85 +0.39 18 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 6.09 +0.37 17 0 3 0
30DEC25 50.00 C 0.00 0.00 0.00 5.39 +0.36 17 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 3.92 +0.42 17 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 2.69 +0.19 17 0 2 0
30DEC25 57.50 C 1.75 1.75 1.75 1.86 +0.16 17 1 6 +1
30DEC25 60.00 C 0.00 0.00 0.00 1.29 +0.18 17 0 3 0
30DEC25 62.50 C 0.00 0.00 0.00 0.84 +0.14 17 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.53 +0.09 17 0 9 0
30DEC25 67.50 C 0.00 0.00 0.00 0.33 +0.07 18 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.20 +0.05 17 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.12 +0.03 18 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.30 +0.39 17 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.35 +0.38 17 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.43 +0.37 17 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 9.55 +0.37 17 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 8.72 +0.37 17 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 7.94 +0.37 17 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 7.20 +0.37 17 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 6.52 +0.35 17 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 5.87 +0.34 17 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 4.47 +0.43 17 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 3.22 +0.18 16 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 2.40 +0.23 17 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 1.69 +0.17 17 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 1.18 +0.15 17 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.80 +0.11 17 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.53 +0.08 17 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.35 +0.07 17 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.22 +0.04 17 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.14 +0.03 17 0 0 0
TOTAL CALL 181 2,343 -7
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 27 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 346 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 281 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 153 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 38 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 86 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 158 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 343 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 194 0
28MAR25 49.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 187 0
28MAR25 50.00 P 0.00 0.00 0.00 0.05 -0.03 19 0 477 0
28MAR25 52.50 P 0.48 0.48 0.39 0.40 -0.16 19 28 461 +14
28MAR25 55.00 P 1.78 1.85 1.62 1.64 -0.30 20 29 96 +9
28MAR25 57.50 P 0.00 0.00 0.00 3.75 -0.31 24 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 6.20 -0.34 32 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 8.60 -0.40 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 11.10 -0.40 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 13.60 -0.40 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 16.10 -0.40 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 18.60 -0.40 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 21.10 -0.40 0 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 23.60 -0.40 0 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
29APR25 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 35 0
29APR25 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 48 0
29APR25 46.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 49 0
29APR25 47.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 75 0
29APR25 48.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 74 0
29APR25 49.00 P 0.00 0.00 0.00 0.15 -0.02 19 0 102 0
29APR25 50.00 P 0.26 0.26 0.26 0.26 -0.05 19 10 123 0
29APR25 52.50 P 0.00 0.00 0.00 0.89 -0.10 19 0 87 0
29APR25 55.00 P 0.00 0.00 0.00 2.11 -0.18 19 0 17 0
29APR25 57.50 P 0.00 0.00 0.00 3.97 -0.26 21 0 22 0
29APR25 60.00 P 0.00 0.00 0.00 6.25 -0.29 24 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 8.60 -0.40 0 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 11.10 -0.40 0 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 13.60 -0.40 0 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 16.10 -0.40 0 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 18.60 -0.40 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 21.10 -0.40 0 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 23.60 -0.40 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 18 0 1 0
29MAY25 44.00 P 0.00 0.00 0.00 0.05 0.00 19 0 1 0
29MAY25 45.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 4 0
29MAY25 46.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 37 0
29MAY25 47.00 P 0.00 0.00 0.00 0.25 -0.03 18 0 14 0
29MAY25 48.00 P 0.00 0.00 0.00 0.41 -0.03 19 0 94 0
29MAY25 49.00 P 0.00 0.00 0.00 0.62 -0.06 19 0 26 0
29MAY25 50.00 P 0.90 0.90 0.90 0.90 -0.09 19 8 34 -4
29MAY25 52.50 P 0.00 0.00 0.00 1.99 -0.08 19 0 150 0
29MAY25 55.00 P 3.73 3.73 3.51 3.59 -0.12 19 21 180 0
29MAY25 57.50 P 0.00 0.00 0.00 5.57 -0.15 20 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 7.83 -0.37 21 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 10.11 -0.38 18 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 12.56 -0.38 19 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 15.02 -0.40 0 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 17.50 -0.39 18 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 19.98 -0.39 23 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 22.45 -0.40 0 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27JUN25 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
27JUN25 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
27JUN25 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 46 0
27JUN25 36.00 P 0.00 0.00 0.00 0.01 0.00 26 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 23 0 12 0
27JUN25 39.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 19 0 6 0
27JUN25 42.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 8 0
27JUN25 43.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 13 0
27JUN25 44.00 P 0.00 0.00 0.00 0.10 -0.03 19 0 23 0
27JUN25 45.00 P 0.00 0.00 0.00 0.17 -0.03 19 0 109 0
27JUN25 46.00 P 0.00 0.00 0.00 0.27 -0.03 19 0 22 0
27JUN25 47.00 P 0.00 0.00 0.00 0.40 -0.06 19 0 4 0
27JUN25 48.00 P 0.00 0.00 0.00 0.59 -0.07 19 0 3 0
27JUN25 49.00 P 0.00 0.00 0.00 0.84 -0.08 19 0 5 0
27JUN25 50.00 P 0.00 0.00 0.00 1.16 -0.09 19 0 11 0
27JUN25 52.50 P 0.00 0.00 0.00 2.26 -0.14 19 0 27 0
27JUN25 55.00 P 3.77 3.77 3.77 3.84 -0.21 19 14 14 +14
27JUN25 57.50 P 0.00 0.00 0.00 5.79 -0.20 20 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 8.00 -0.25 22 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 10.16 -0.38 19 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 12.58 -0.38 19 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 15.03 -0.39 19 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 17.50 -0.39 19 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 19.98 -0.39 22 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 22.45 -0.40 0 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 24.93 -0.39 22 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 0.06 0.00 19 0 132 0
29SEP25 41.00 P 0.00 0.00 0.00 0.10 0.00 19 0 2 0
29SEP25 42.00 P 0.00 0.00 0.00 0.15 0.00 19 0 1 0
29SEP25 43.00 P 0.00 0.00 0.00 0.23 +0.01 19 0 64 0
29SEP25 44.00 P 0.00 0.00 0.00 0.32 0.00 19 0 41 0
29SEP25 45.00 P 0.00 0.00 0.00 0.45 0.00 19 0 34 0
29SEP25 46.00 P 0.00 0.00 0.00 0.61 -0.01 19 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.82 -0.01 19 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 1.07 -0.03 19 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 1.36 -0.05 19 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 1.72 -0.04 19 0 24 0
29SEP25 52.50 P 0.00 0.00 0.00 2.84 -0.19 19 0 4 0
29SEP25 55.00 P 0.00 0.00 0.00 4.42 -0.04 20 0 7 0
29SEP25 57.50 P 0.00 0.00 0.00 6.07 -0.22 19 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 8.09 -0.29 19 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 10.31 -0.33 19 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 12.65 -0.36 19 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 15.06 -0.38 19 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 17.51 -0.39 19 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 19.98 -0.39 20 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 22.45 -0.40 20 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 24.93 -0.39 22 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 0.16 +0.01 18 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.23 +0.01 18 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.32 0.00 18 0 186 0
30DEC25 44.00 P 0.00 0.00 0.00 0.43 0.00 17 0 81 0
30DEC25 45.00 P 0.00 0.00 0.00 0.58 0.00 17 0 115 0
30DEC25 46.00 P 0.00 0.00 0.00 0.76 -0.01 17 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.97 -0.03 17 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 1.24 -0.03 17 0 3 0
30DEC25 49.00 P 0.00 0.00 0.00 1.55 -0.04 17 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 1.90 -0.05 17 0 39 0
30DEC25 52.50 P 0.00 0.00 0.00 3.01 -0.19 17 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 4.57 -0.02 18 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 6.17 -0.22 17 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 8.16 -0.27 17 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 10.34 -0.32 17 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 12.66 -0.36 18 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.06 -0.38 18 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 17.51 -0.39 18 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 19.98 -0.39 19 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 22.45 -0.40 20 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 24.93 -0.39 22 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.29 -0.01 17 0 1 0
30MAR26 43.00 P 0.00 0.00 0.00 0.40 0.00 17 0 7 0
30MAR26 44.00 P 0.00 0.00 0.00 0.53 -0.01 17 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.69 -0.01 17 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.89 -0.01 17 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 1.12 -0.02 17 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 1.38 -0.03 17 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 1.70 -0.05 17 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 2.05 -0.07 17 0 4 0
30MAR26 52.50 P 0.00 0.00 0.00 3.16 -0.20 17 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 4.70 -0.01 17 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 6.26 -0.21 17 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.21 -0.27 17 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.38 -0.30 17 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.68 -0.34 17 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.08 -0.36 17 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.52 -0.38 17 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.98 -0.39 16 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.46 -0.39 18 0 0 0
TOTAL PUT 110 5,468 +33
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$ 359.80
07MAR25 260.00 C 0.00 0.00 0.00 99.80 -5.83 0 0 0 0
07MAR25 265.00 C 0.00 0.00 0.00 94.80 -5.83 0 0 0 0
07MAR25 270.00 C 0.00 0.00 0.00 89.80 -5.83 0 0 0 0
07MAR25 275.00 C 0.00 0.00 0.00 84.80 -5.83 0 0 0 0
07MAR25 280.00 C 0.00 0.00 0.00 79.80 -5.83 0 0 0 0
07MAR25 285.00 C 0.00 0.00 0.00 74.80 -5.83 0 0 0 0
07MAR25 290.00 C 0.00 0.00 0.00 69.80 -5.83 0 0 0 0
07MAR25 295.00 C 0.00 0.00 0.00 64.80 -5.83 0 0 0 0
07MAR25 300.00 C 61.50 61.50 61.50 59.80 -5.83 0 30 0 -50
07MAR25 310.00 C 54.00 54.40 53.20 49.80 -5.83 0 105 0 -119
07MAR25 320.00 C 41.80 41.80 41.80 39.80 -5.84 0 5 0 -190
07MAR25 330.00 C 30.00 30.00 29.00 29.80 -5.84 0 18 0 -208
07MAR25 340.00 C 20.70 24.42 19.00 19.80 -5.90 0 70 0 -1,015
07MAR25 350.00 C 12.23 16.83 8.60 9.80 -5.95 0 473 0 -1,579
07MAR25 360.00 C 4.00 7.50 0.54 0.00 -7.62 0 1,378 1,323 -292
07MAR25 370.00 C 0.99 0.99 0.02 0.00 -2.45 0 1,534 882 -28
07MAR25 380.00 C 0.31 0.36 0.03 0.00 -0.77 0 1,032 1,605 +18
07MAR25 390.00 C 0.19 0.19 0.01 0.00 -0.25 0 2,879 3,203 +2,760
07MAR25 400.00 C 0.06 0.06 0.06 0.00 -0.09 0 10 709 -10
07MAR25 410.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 363 0
07MAR25 420.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 109 0
07MAR25 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
07MAR25 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
07MAR25 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
07MAR25 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
07MAR25 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
07MAR25 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 260.00 C 0.00 0.00 0.00 99.94 -5.83 0 0 0 0
14MAR25 265.00 C 0.00 0.00 0.00 94.94 -5.83 0 0 0 0
14MAR25 270.00 C 0.00 0.00 0.00 89.95 -5.83 71 0 0 0
14MAR25 275.00 C 0.00 0.00 0.00 84.95 -5.83 0 0 0 0
14MAR25 280.00 C 0.00 0.00 0.00 79.95 -5.83 0 0 0 0
14MAR25 285.00 C 0.00 0.00 0.00 74.96 -5.83 61 0 0 0
14MAR25 290.00 C 0.00 0.00 0.00 69.96 -5.83 53 0 0 0
14MAR25 295.00 C 0.00 0.00 0.00 64.96 -5.83 0 0 0 0
14MAR25 300.00 C 61.50 64.00 61.50 59.96 -5.84 0 100 110 +100
14MAR25 310.00 C 0.00 0.00 0.00 49.97 -5.85 36 0 0 0
14MAR25 320.00 C 0.00 0.00 0.00 40.02 -5.87 41 0 612 0
14MAR25 330.00 C 36.50 36.50 31.00 30.26 -5.91 41 10 408 +8
14MAR25 340.00 C 21.00 21.00 20.00 20.50 -6.44 34 24 356 -6
14MAR25 350.00 C 12.60 17.80 11.49 12.81 -5.34 38 56 504 -11
14MAR25 360.00 C 7.50 10.65 6.20 7.08 -4.53 40 473 821 +328
14MAR25 370.00 C 4.40 6.62 3.52 3.89 -2.89 43 615 643 +68
14MAR25 380.00 C 3.00 3.94 1.84 2.12 -2.06 47 960 523 +148
14MAR25 390.00 C 1.30 2.41 1.05 1.19 -1.40 50 513 567 +329
14MAR25 400.00 C 1.52 1.52 0.65 0.67 -1.01 53 801 713 +457
14MAR25 410.00 C 0.77 0.89 0.40 0.41 -0.71 56 121 121 +91
14MAR25 420.00 C 0.46 0.48 0.44 0.27 -0.50 60 159 192 +159
14MAR25 430.00 C 0.40 0.43 0.37 0.17 -0.37 63 220 350 +190
14MAR25 440.00 C 0.00 0.00 0.00 0.12 -0.29 66 0 0 0
14MAR25 450.00 C 0.00 0.00 0.00 0.08 -0.24 68 0 0 0
14MAR25 460.00 C 0.00 0.00 0.00 0.06 -0.19 72 0 0 0
14MAR25 470.00 C 0.00 0.00 0.00 0.05 -0.15 76 0 0 0
14MAR25 480.00 C 0.00 0.00 0.00 0.03 - 77 0 0 -
14MAR25 490.00 C 0.00 0.00 0.00 0.02 - 78 0 0 -
28MAR25 177.50 C 0.00 0.00 0.00 182.39 -5.83 0 0 227 0
28MAR25 180.00 C 0.00 0.00 0.00 179.90 -5.82 129 0 30 0
28MAR25 182.50 C 0.00 0.00 0.00 177.40 -5.82 124 0 48 0
28MAR25 185.00 C 0.00 0.00 0.00 174.90 -5.82 118 0 60 0
28MAR25 187.50 C 0.00 0.00 0.00 172.40 -5.82 111 0 0 0
28MAR25 190.00 C 0.00 0.00 0.00 169.90 -5.82 0 0 0 0
28MAR25 192.50 C 0.00 0.00 0.00 167.40 -5.83 0 0 0 0
28MAR25 195.00 C 0.00 0.00 0.00 164.90 -5.83 0 0 0 0
28MAR25 197.50 C 0.00 0.00 0.00 162.40 -5.83 0 0 0 0
28MAR25 200.00 C 0.00 0.00 0.00 159.91 -5.82 110 0 61 0
28MAR25 205.00 C 0.00 0.00 0.00 154.91 -5.82 100 0 22 0
28MAR25 210.00 C 0.00 0.00 0.00 149.91 -5.83 0 0 15 0
28MAR25 215.00 C 0.00 0.00 0.00 144.91 -5.83 0 0 20 0
28MAR25 220.00 C 0.00 0.00 0.00 139.92 -5.82 92 0 279 0
28MAR25 225.00 C 0.00 0.00 0.00 134.92 -5.83 83 0 1,764 0
28MAR25 230.00 C 0.00 0.00 0.00 129.92 -5.83 0 0 1,214 0
28MAR25 235.00 C 0.00 0.00 0.00 124.92 -5.83 0 0 785 0
28MAR25 240.00 C 0.00 0.00 0.00 119.93 -5.83 76 0 1,105 0
28MAR25 245.00 C 0.00 0.00 0.00 114.93 -5.83 62 0 1,279 0
28MAR25 250.00 C 0.00 0.00 0.00 109.93 -5.83 0 0 1,989 0
28MAR25 255.00 C 0.00 0.00 0.00 104.94 -5.83 68 0 659 0
28MAR25 260.00 C 0.00 0.00 0.00 99.94 -5.83 62 0 1,053 0
28MAR25 265.00 C 96.47 98.00 96.22 94.94 -5.83 0 95 788 -5
28MAR25 270.00 C 89.83 89.83 89.83 89.95 -5.83 59 50 617 -50
28MAR25 275.00 C 0.00 0.00 0.00 84.95 -5.83 55 0 946 -6
28MAR25 280.00 C 0.00 0.00 0.00 79.95 -5.83 49 0 1,360 0
28MAR25 285.00 C 0.00 0.00 0.00 74.96 -5.83 50 0 1,205 0
28MAR25 290.00 C 69.84 69.84 69.84 69.96 -5.83 46 30 5,270 -30
28MAR25 295.00 C 0.00 0.00 0.00 64.96 -5.84 42 0 2,268 0
28MAR25 300.00 C 60.00 64.00 60.00 59.97 -5.84 41 46 4,210 -45
28MAR25 310.00 C 52.68 52.68 52.68 50.07 -5.84 42 1 3,654 -1
28MAR25 320.00 C 40.49 45.85 39.67 41.09 -5.17 47 784 12,828 0
28MAR25 330.00 C 31.80 38.00 30.00 31.40 -5.26 40 36 9,357 -2
28MAR25 340.00 C 22.00 29.06 22.00 23.09 -5.03 39 21 4,658 +9
28MAR25 350.00 C 18.05 22.00 15.67 16.90 -4.44 40 1,190 36,852 +915
28MAR25 360.00 C 13.50 15.73 11.40 12.03 -3.71 40 920 6,408 +268
28MAR25 370.00 C 9.37 12.00 8.30 8.75 -2.65 42 788 3,944 +43
28MAR25 380.00 C 6.93 9.08 6.02 6.43 -2.07 44 1,705 8,779 +389
28MAR25 390.00 C 5.40 6.50 4.44 4.72 -1.63 46 390 4,830 +41
28MAR25 400.00 C 4.22 5.20 3.30 3.48 -1.22 48 1,407 7,196 -182
28MAR25 410.00 C 2.80 3.91 2.50 2.60 -0.93 49 231 10,220 +126
28MAR25 420.00 C 2.16 3.09 1.90 1.95 -0.64 51 417 13,039 -50
28MAR25 430.00 C 2.18 2.30 1.49 1.49 -0.41 53 55 4,325 +2
28MAR25 440.00 C 1.34 1.52 1.09 1.13 -0.31 54 3 831 0
28MAR25 450.00 C 0.88 0.88 0.88 0.89 -0.20 56 3 935 +3
28MAR25 460.00 C 0.87 1.14 0.72 0.73 -0.08 58 367 7,771 +1
28MAR25 470.00 C 1.00 1.00 0.51 0.58 -0.06 59 34 2,020 -24
28MAR25 480.00 C 0.00 0.00 0.00 0.48 -0.01 61 0 618 0
28MAR25 490.00 C 0.00 0.00 0.00 0.38 -0.01 62 0 1,445 0
28MAR25 500.00 C 0.44 0.44 0.44 0.31 +0.01 64 50 1,114 0
28MAR25 510.00 C 0.00 0.00 0.00 0.27 +0.02 66 0 474 0
28MAR25 520.00 C 0.00 0.00 0.00 0.23 +0.03 67 0 752 0
28MAR25 530.00 C 0.00 0.00 0.00 0.20 +0.03 69 0 2,612 0
28MAR25 540.00 C 0.00 0.00 0.00 0.18 +0.04 71 0 3,685 0
28MAR25 550.00 C 0.18 0.18 0.10 0.15 +0.04 72 195 3,985 +60
29APR25 215.00 C 0.00 0.00 0.00 144.91 -5.83 0 0 0 0
29APR25 220.00 C 0.00 0.00 0.00 139.92 -5.82 69 0 0 0
29APR25 225.00 C 0.00 0.00 0.00 134.92 -5.83 64 0 0 0
29APR25 230.00 C 0.00 0.00 0.00 129.92 -5.83 0 0 0 0
29APR25 235.00 C 0.00 0.00 0.00 124.92 -5.83 0 0 0 0
29APR25 240.00 C 0.00 0.00 0.00 119.93 -5.83 58 0 180 0
29APR25 245.00 C 0.00 0.00 0.00 114.93 -5.83 53 0 6 0
29APR25 250.00 C 0.00 0.00 0.00 109.93 -5.83 0 0 32 0
29APR25 255.00 C 0.00 0.00 0.00 104.94 -5.83 50 0 5 0
29APR25 260.00 C 0.00 0.00 0.00 99.94 -5.83 47 0 2 0
29APR25 265.00 C 0.00 0.00 0.00 94.94 -5.83 43 0 15 0
29APR25 270.00 C 0.00 0.00 0.00 89.95 -5.83 43 0 55 0
29APR25 275.00 C 0.00 0.00 0.00 84.95 -5.83 41 0 392 0
29APR25 280.00 C 0.00 0.00 0.00 79.95 -5.84 38 0 802 0
29APR25 285.00 C 0.00 0.00 0.00 74.98 -5.84 39 0 541 0
29APR25 290.00 C 0.00 0.00 0.00 70.04 -5.82 38 0 610 0
29APR25 295.00 C 0.00 0.00 0.00 65.17 -5.81 38 0 362 0
29APR25 300.00 C 61.49 61.49 58.90 60.44 -5.74 38 158 4,311 +21
29APR25 310.00 C 54.80 54.80 49.46 51.49 -5.52 38 130 1,234 +77
29APR25 320.00 C 0.00 0.00 0.00 42.15 -6.25 34 0 1,426 0
29APR25 330.00 C 35.43 35.43 35.43 35.55 -4.23 36 1 2,121 0
29APR25 340.00 C 29.84 34.10 27.87 29.02 -4.19 36 46 3,234 +1
29APR25 350.00 C 25.20 27.80 22.40 23.60 -3.78 37 192 10,657 +24
29APR25 360.00 C 19.08 22.83 18.35 19.47 -2.84 38 137 4,922 -17
29APR25 370.00 C 16.56 18.71 15.44 15.44 -2.92 38 349 6,763 +29
29APR25 380.00 C 14.42 15.80 12.28 12.63 -2.54 39 707 4,210 -366
29APR25 390.00 C 10.21 13.38 10.21 10.77 -1.89 42 387 1,516 +46
29APR25 400.00 C 9.30 11.34 8.37 8.70 -1.88 42 594 8,482 +75
29APR25 410.00 C 8.17 9.42 7.20 7.25 -1.69 43 385 1,085 +19
29APR25 420.00 C 7.80 7.80 7.74 5.87 -1.68 44 24 688 -12
29APR25 430.00 C 5.59 6.95 5.07 4.91 -1.44 45 239 1,224 +132
29APR25 440.00 C 4.50 4.50 4.50 4.03 -1.44 46 19 437 -19
29APR25 450.00 C 4.45 4.45 3.75 3.39 -1.32 47 24 276 +22
29APR25 460.00 C 0.00 0.00 0.00 2.81 -1.31 48 0 104 0
29APR25 470.00 C 0.00 0.00 0.00 2.40 -1.24 49 0 84 0
29APR25 480.00 C 0.00 0.00 0.00 2.00 -1.17 50 0 74 0
29APR25 490.00 C 0.00 0.00 0.00 1.74 -1.13 51 0 68 0
29APR25 500.00 C 1.98 1.98 1.84 1.50 -1.09 51 100 436 +100
29APR25 510.00 C 0.00 0.00 0.00 1.27 -1.04 52 0 66 0
29APR25 520.00 C 0.00 0.00 0.00 1.13 -0.98 53 0 212 0
29APR25 530.00 C 0.00 0.00 0.00 0.99 -0.97 54 0 166 0
29APR25 540.00 C 0.00 0.00 0.00 0.83 -0.98 55 0 205 0
29APR25 550.00 C 0.00 0.00 0.00 0.77 -0.94 56 0 227 0
29MAY25 240.00 C 0.00 0.00 0.00 119.93 -5.83 0 0 0 0
29MAY25 245.00 C 0.00 0.00 0.00 114.93 -5.83 0 0 91 0
29MAY25 250.00 C 0.00 0.00 0.00 109.94 -5.82 42 0 3 0
29MAY25 255.00 C 0.00 0.00 0.00 104.94 -5.83 39 0 0 0
29MAY25 260.00 C 0.00 0.00 0.00 99.94 -5.83 0 0 8 0
29MAY25 265.00 C 0.00 0.00 0.00 94.96 -5.82 38 0 0 0
29MAY25 270.00 C 0.00 0.00 0.00 89.99 -5.82 37 0 0 0
29MAY25 275.00 C 0.00 0.00 0.00 85.07 -5.79 37 0 0 0
29MAY25 280.00 C 0.00 0.00 0.00 80.27 -5.74 37 0 15 0
29MAY25 285.00 C 0.00 0.00 0.00 75.56 -5.68 37 0 15 0
29MAY25 290.00 C 0.00 0.00 0.00 71.08 -5.54 37 0 38 0
29MAY25 295.00 C 0.00 0.00 0.00 66.69 -5.48 37 0 15 0
29MAY25 300.00 C 65.60 65.60 65.60 62.55 -5.29 37 1 291 -1
29MAY25 310.00 C 54.71 54.72 54.71 54.65 -5.07 37 67 2,150 0
29MAY25 320.00 C 0.00 0.00 0.00 46.37 -5.82 35 0 2,143 0
29MAY25 330.00 C 42.55 42.55 42.55 39.39 -4.48 35 1 1,696 -1
29MAY25 340.00 C 0.00 0.00 0.00 33.56 -4.12 35 0 1,034 0
29MAY25 350.00 C 29.57 31.91 27.50 28.61 -3.44 36 166 2,541 -3
29MAY25 360.00 C 25.35 25.46 23.61 24.31 -2.88 37 65 9,912 -30
29MAY25 370.00 C 22.47 23.99 20.00 20.58 -2.58 37 253 9,574 +178
29MAY25 380.00 C 17.94 20.70 16.86 17.61 -2.35 38 436 3,889 -80
29MAY25 390.00 C 15.88 17.71 15.79 14.87 -2.16 39 91 10,313 +90
29MAY25 400.00 C 13.59 15.37 13.17 12.94 -1.88 40 444 877 +319
29MAY25 410.00 C 10.53 11.75 10.53 11.05 -1.64 41 31 557 +30
29MAY25 420.00 C 10.95 10.95 10.17 9.41 -1.66 42 34 790 0
29MAY25 430.00 C 8.62 8.62 8.62 8.05 -1.58 42 28 1,004 -13
29MAY25 440.00 C 0.00 0.00 0.00 6.90 -1.50 43 0 389 0
29MAY25 450.00 C 6.37 7.28 6.20 5.96 -1.47 44 100 812 0
29MAY25 460.00 C 5.83 6.32 5.75 5.11 -1.38 44 105 582 -78
29MAY25 470.00 C 4.87 4.87 4.87 4.48 -1.10 45 30 76 +30
29MAY25 480.00 C 0.00 0.00 0.00 3.87 -1.06 46 0 204 0
29MAY25 490.00 C 0.00 0.00 0.00 3.41 -0.94 47 0 165 0
29MAY25 500.00 C 0.00 0.00 0.00 3.02 -1.06 47 0 154 0
29MAY25 510.00 C 0.00 0.00 0.00 2.63 -0.97 48 0 58 0
29MAY25 520.00 C 0.00 0.00 0.00 2.35 -0.89 49 0 90 0
29MAY25 530.00 C 0.00 0.00 0.00 2.12 -0.81 49 0 0 0
29MAY25 540.00 C 0.00 0.00 0.00 1.83 -0.83 50 0 0 0
29MAY25 550.00 C 0.00 0.00 0.00 1.62 -0.81 51 0 103 0
27JUN25 180.00 C 0.00 0.00 0.00 179.90 -5.82 69 0 16 0
27JUN25 182.50 C 0.00 0.00 0.00 177.40 -5.82 67 0 15 0
27JUN25 185.00 C 0.00 0.00 0.00 174.90 -5.82 66 0 0 0
27JUN25 187.50 C 0.00 0.00 0.00 172.40 -5.82 64 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 169.90 -5.82 63 0 3 0
27JUN25 192.50 C 0.00 0.00 0.00 167.40 -5.83 62 0 0 0
27JUN25 195.00 C 0.00 0.00 0.00 164.90 -5.83 60 0 0 0
27JUN25 197.50 C 0.00 0.00 0.00 162.40 -5.83 59 0 0 0
27JUN25 200.00 C 0.00 0.00 0.00 159.91 -5.82 58 0 0 0
27JUN25 205.00 C 0.00 0.00 0.00 154.91 -5.82 56 0 33 0
27JUN25 210.00 C 0.00 0.00 0.00 149.91 -5.83 53 0 36 0
27JUN25 215.00 C 0.00 0.00 0.00 144.91 -5.83 51 0 0 0
27JUN25 220.00 C 0.00 0.00 0.00 139.92 -5.82 49 0 55 0
27JUN25 225.00 C 0.00 0.00 0.00 134.92 -5.83 47 0 271 0
27JUN25 230.00 C 0.00 0.00 0.00 129.92 -5.83 44 0 728 0
27JUN25 235.00 C 0.00 0.00 0.00 124.92 -5.83 42 0 350 0
27JUN25 240.00 C 0.00 0.00 0.00 119.93 -5.83 41 0 341 0
27JUN25 245.00 C 0.00 0.00 0.00 114.93 -5.83 38 0 49 0
27JUN25 250.00 C 115.62 115.62 115.62 109.94 -5.82 37 4 2,854 -4
27JUN25 255.00 C 0.00 0.00 0.00 104.96 -5.83 36 0 144 0
27JUN25 260.00 C 0.00 0.00 0.00 100.25 -5.52 38 0 1,201 0
27JUN25 265.00 C 0.00 0.00 0.00 95.23 -5.78 36 0 149 0
27JUN25 270.00 C 91.25 91.60 90.80 90.72 -5.56 37 33 173 +27
27JUN25 275.00 C 0.00 0.00 0.00 86.02 -5.67 36 0 1,090 0
27JUN25 280.00 C 0.00 0.00 0.00 81.61 -5.60 36 0 557 0
27JUN25 285.00 C 0.00 0.00 0.00 77.36 -5.52 36 0 202 0
27JUN25 290.00 C 74.73 74.73 74.73 73.14 -5.51 36 16 3,578 -16
27JUN25 295.00 C 0.00 0.00 0.00 69.16 -5.33 36 0 2,294 0
27JUN25 300.00 C 0.00 0.00 0.00 65.18 -5.34 36 0 5,099 0
27JUN25 310.00 C 0.00 0.00 0.00 57.70 -5.12 36 0 2,610 0
27JUN25 320.00 C 0.00 0.00 0.00 49.44 -6.11 34 0 1,593 0
27JUN25 330.00 C 42.45 49.05 42.45 43.88 -4.00 35 21 2,762 -16
27JUN25 340.00 C 38.19 39.80 38.19 37.29 -4.20 35 21 876 -19
27JUN25 350.00 C 32.38 32.38 32.18 32.59 -3.42 35 55 1,823 0
27JUN25 360.00 C 27.90 29.05 27.88 27.88 -3.75 35 87 5,424 +1
27JUN25 370.00 C 25.32 26.90 24.75 25.11 -2.46 37 39 12,702 -1
27JUN25 380.00 C 22.10 22.10 22.10 21.87 -2.02 38 30 6,992 -30
27JUN25 390.00 C 21.39 21.39 19.19 19.14 -1.75 39 26 2,844 0
27JUN25 400.00 C 16.27 19.20 16.24 16.72 -1.74 39 373 2,037 +162
27JUN25 410.00 C 15.12 15.12 15.12 14.87 -1.52 40 30 1,617 +30
27JUN25 420.00 C 0.00 0.00 0.00 13.42 -0.90 42 0 7,452 0
27JUN25 430.00 C 11.69 11.69 11.69 12.00 -0.79 43 30 8,058 +30
27JUN25 440.00 C 0.00 0.00 0.00 10.98 -0.31 44 0 2,586 0
27JUN25 450.00 C 8.93 8.93 8.93 10.01 -0.23 45 4 9,562 +4
27JUN25 460.00 C 8.42 8.42 8.42 9.07 +0.06 46 2 9,763 +2
27JUN25 470.00 C 0.00 0.00 0.00 8.45 +0.45 47 0 326 0
27JUN25 480.00 C 0.00 0.00 0.00 7.84 +0.75 48 0 677 0
27JUN25 490.00 C 0.00 0.00 0.00 7.25 +0.89 49 0 215 0
27JUN25 500.00 C 6.00 6.00 6.00 6.73 +0.91 50 3 1,037 -3
27JUN25 510.00 C 0.00 0.00 0.00 6.38 +1.05 51 0 30 0
27JUN25 520.00 C 0.00 0.00 0.00 6.22 +1.40 53 0 449 0
27JUN25 530.00 C 0.00 0.00 0.00 5.70 +1.29 53 0 37 0
27JUN25 540.00 C 0.00 0.00 0.00 5.54 +1.44 55 0 6 0
27JUN25 550.00 C 3.18 3.18 3.18 5.09 +1.41 55 30 793 -30
29SEP25 180.00 C 0.00 0.00 0.00 179.90 -5.82 45 0 0 0
29SEP25 182.50 C 0.00 0.00 0.00 177.40 -5.82 44 0 0 0
29SEP25 185.00 C 0.00 0.00 0.00 174.90 -5.82 43 0 0 0
29SEP25 187.50 C 0.00 0.00 0.00 172.40 -5.82 42 0 0 0
29SEP25 190.00 C 0.00 0.00 0.00 169.90 -5.82 41 0 0 0
29SEP25 192.50 C 0.00 0.00 0.00 167.40 -5.83 39 0 0 0
29SEP25 195.00 C 0.00 0.00 0.00 164.90 -5.83 38 0 0 0
29SEP25 197.50 C 0.00 0.00 0.00 162.40 -5.83 37 0 0 0
29SEP25 200.00 C 0.00 0.00 0.00 159.91 -5.82 36 0 20 0
29SEP25 205.00 C 0.00 0.00 0.00 154.98 -5.76 36 0 0 0
29SEP25 210.00 C 0.00 0.00 0.00 150.20 -5.69 36 0 1 0
29SEP25 215.00 C 0.00 0.00 0.00 145.47 -5.67 36 0 3 0
29SEP25 220.00 C 0.00 0.00 0.00 140.78 -5.63 36 0 114 0
29SEP25 225.00 C 0.00 0.00 0.00 136.14 -5.59 36 0 220 0
29SEP25 230.00 C 0.00 0.00 0.00 131.50 -5.58 36 0 0 0
29SEP25 235.00 C 0.00 0.00 0.00 126.97 -5.47 36 0 8 0
29SEP25 240.00 C 0.00 0.00 0.00 122.44 -5.47 36 0 107 0
29SEP25 245.00 C 0.00 0.00 0.00 118.00 -5.38 36 0 0 0
29SEP25 250.00 C 0.00 0.00 0.00 113.63 -5.30 36 0 35 0
29SEP25 255.00 C 0.00 0.00 0.00 109.26 -5.30 36 0 303 0
29SEP25 260.00 C 0.00 0.00 0.00 105.05 -5.13 36 0 430 0
29SEP25 265.00 C 0.00 0.00 0.00 100.88 -5.08 36 0 2 0
29SEP25 270.00 C 0.00 0.00 0.00 96.72 -5.07 36 0 66 0
29SEP25 275.00 C 0.00 0.00 0.00 92.78 -4.84 36 0 827 0
29SEP25 280.00 C 0.00 0.00 0.00 88.87 -4.80 36 0 826 0
29SEP25 285.00 C 0.00 0.00 0.00 84.95 -4.80 36 0 62 0
29SEP25 290.00 C 0.00 0.00 0.00 81.30 -4.53 36 0 347 0
29SEP25 295.00 C 0.00 0.00 0.00 77.68 -4.47 36 0 1,451 0
29SEP25 300.00 C 70.40 70.40 70.40 74.05 -4.47 36 2 3,064 0
29SEP25 310.00 C 66.60 66.60 63.48 67.38 -4.09 36 3 992 0
29SEP25 320.00 C 0.00 0.00 0.00 59.11 -5.77 34 0 723 0
29SEP25 330.00 C 0.00 0.00 0.00 53.44 -3.54 34 0 956 0
29SEP25 340.00 C 49.81 49.91 49.55 48.07 -3.24 34 53 1,801 -34
29SEP25 350.00 C 41.87 42.00 41.50 43.15 -3.09 34 55 4,468 +50
29SEP25 360.00 C 0.00 0.00 0.00 38.62 -2.69 35 0 3,128 0
29SEP25 370.00 C 34.04 34.04 34.04 34.45 -2.63 35 1 741 -1
29SEP25 380.00 C 30.95 30.95 30.28 31.19 -2.26 35 61 806 +51
29SEP25 390.00 C 27.32 28.22 27.07 28.31 -2.18 36 64 1,410 -1
29SEP25 400.00 C 24.71 24.71 24.71 25.61 -2.01 36 30 3,730 -30
29SEP25 410.00 C 24.88 24.88 23.36 23.40 -1.76 37 34 783 0
29SEP25 420.00 C 22.05 23.44 20.22 21.21 -1.76 38 1,683 4,366 +1,002
29SEP25 430.00 C 0.00 0.00 0.00 19.41 -1.39 38 0 4,098 0
29SEP25 440.00 C 17.44 17.44 17.44 17.80 -1.38 39 21 999 0
29SEP25 450.00 C 15.50 17.60 15.50 16.21 -1.37 39 14 358 0
29SEP25 460.00 C 14.42 14.42 14.42 14.95 -1.05 40 50 400 +50
29SEP25 470.00 C 0.00 0.00 0.00 13.82 -1.05 40 0 160 0
29SEP25 480.00 C 0.00 0.00 0.00 12.71 -1.05 41 0 296 0
29SEP25 490.00 C 0.00 0.00 0.00 11.69 -0.96 41 0 728 0
29SEP25 500.00 C 10.35 10.35 10.35 10.94 -0.78 42 15 614 0
29SEP25 510.00 C 0.00 0.00 0.00 10.20 -0.77 43 0 146 0
29SEP25 520.00 C 0.00 0.00 0.00 9.47 -0.77 43 0 314 0
29SEP25 530.00 C 0.00 0.00 0.00 9.02 -0.50 44 0 352 0
29SEP25 540.00 C 0.00 0.00 0.00 8.54 -0.57 44 0 0 0
29SEP25 550.00 C 0.00 0.00 0.00 8.06 -0.57 45 0 420 0
30DEC25 215.00 C 0.00 0.00 0.00 148.27 -5.77 34 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 143.76 -5.73 34 0 10 0
30DEC25 225.00 C 0.00 0.00 0.00 139.28 -5.73 34 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 134.81 -5.72 34 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 130.48 -5.66 34 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 126.15 -5.66 34 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 121.85 -5.64 34 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 117.72 -5.56 34 0 17 0
30DEC25 255.00 C 0.00 0.00 0.00 113.59 -5.57 34 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 109.46 -5.57 34 0 2 0
30DEC25 265.00 C 0.00 0.00 0.00 105.58 -5.42 34 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 101.69 -2.22 34 0 6 0
30DEC25 275.00 C 0.00 0.00 0.00 97.81 -5.43 34 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 94.12 -5.25 34 0 84 0
30DEC25 285.00 C 0.00 0.00 0.00 90.53 -5.23 34 0 16 0
30DEC25 290.00 C 82.70 82.70 82.30 86.94 -5.24 34 3 143 0
30DEC25 295.00 C 0.00 0.00 0.00 83.38 -5.21 34 0 57 0
30DEC25 300.00 C 76.30 76.30 76.30 80.12 -4.98 34 5 1,037 +5
30DEC25 310.00 C 0.00 0.00 0.00 73.60 -5.00 34 0 748 0
30DEC25 320.00 C 63.60 63.60 63.60 65.54 -4.53 32 1 1,686 +1
30DEC25 330.00 C 57.00 57.00 57.00 59.92 -4.55 32 1 1,293 +1
30DEC25 340.00 C 53.75 53.75 53.75 54.78 -4.18 32 2 911 0
30DEC25 350.00 C 0.00 0.00 0.00 49.90 -4.19 33 2 1,074 -2
30DEC25 360.00 C 46.30 47.43 46.30 45.40 -3.82 33 8 974 +7
30DEC25 370.00 C 0.00 0.00 0.00 41.27 -3.78 33 0 424 0
30DEC25 380.00 C 0.00 0.00 0.00 37.98 -2.95 34 0 1,439 0
30DEC25 390.00 C 33.82 33.82 33.82 35.28 -2.55 34 30 511 +30
30DEC25 400.00 C 32.00 32.30 31.00 32.61 -2.44 35 12 907 +1
30DEC25 410.00 C 0.00 0.00 0.00 30.29 -2.01 35 0 480 0
30DEC25 420.00 C 0.00 0.00 0.00 28.28 -1.82 36 0 302 0
30DEC25 430.00 C 0.00 0.00 0.00 26.30 -1.72 37 0 296 0
30DEC25 440.00 C 0.00 0.00 0.00 24.54 -1.41 37 0 236 0
30DEC25 450.00 C 0.00 0.00 0.00 23.12 -1.16 38 0 1,353 0
30DEC25 460.00 C 0.00 0.00 0.00 21.72 -1.06 38 0 41 0
30DEC25 470.00 C 0.00 0.00 0.00 20.34 -0.96 39 0 58 0
30DEC25 480.00 C 0.00 0.00 0.00 19.19 -0.64 39 0 312 0
30DEC25 490.00 C 16.40 16.40 16.40 18.25 -0.53 40 3 377 0
30DEC25 500.00 C 0.00 0.00 0.00 17.87 -0.44 41 0 213 0
30DEC25 510.00 C 0.00 0.00 0.00 16.94 -0.34 42 0 0 0
30DEC25 520.00 C 0.00 0.00 0.00 16.02 -0.24 42 0 200 0
30DEC25 530.00 C 0.00 0.00 0.00 15.32 -0.05 43 0 0 0
30DEC25 540.00 C 0.00 0.00 0.00 14.74 +0.04 43 0 0 0
30DEC25 550.00 C 0.00 0.00 0.00 14.17 +0.13 44 0 696 0
30MAR26 260.00 C 0.00 0.00 0.00 114.52 -5.13 34 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 110.69 -5.13 34 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 107.01 -4.97 34 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 103.46 -4.88 34 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 99.92 -4.87 34 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 96.38 -4.87 34 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 90.24 -7.46 31 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 89.82 -4.56 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 86.60 -4.57 34 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 80.32 -4.41 34 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 72.37 -6.43 32 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 66.83 -4.07 32 0 48 0
30MAR26 340.00 C 0.00 0.00 0.00 61.98 -3.67 32 0 280 0
30MAR26 350.00 C 54.70 54.70 54.70 57.18 -3.66 33 2 151 +2
30MAR26 360.00 C 49.30 49.30 49.30 52.75 -3.28 33 1 5 0
30MAR26 370.00 C 0.00 0.00 0.00 48.68 -3.23 33 0 1 0
30MAR26 380.00 C 42.50 42.50 42.50 44.61 -3.23 33 1 179 +1
30MAR26 390.00 C 0.00 0.00 0.00 41.78 -2.73 33 0 90 0
30MAR26 400.00 C 0.00 0.00 0.00 39.04 -2.67 34 0 66 0
30MAR26 410.00 C 35.50 35.50 35.50 36.32 -2.61 34 1 5 +1
30MAR26 420.00 C 0.00 0.00 0.00 34.18 -2.12 35 0 76 0
30MAR26 430.00 C 0.00 0.00 0.00 32.12 -2.06 35 0 4 0
30MAR26 440.00 C 0.00 0.00 0.00 30.09 -1.99 36 0 52 0
30MAR26 450.00 C 0.00 0.00 0.00 28.25 -1.76 36 0 81 0
30MAR26 460.00 C 24.50 24.50 24.50 26.78 -1.49 37 30 32 +30
30MAR26 470.00 C 22.94 22.94 22.88 25.32 -1.43 37 60 81 +60
30MAR26 480.00 C 21.62 21.62 21.45 23.88 -1.37 38 60 64 +60
30MAR26 490.00 C 20.64 20.84 20.64 23.18 - 38 60 60 -
TOTAL CALL 28,920 459,999 +4,604
07MAR25 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
07MAR25 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
07MAR25 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
07MAR25 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 273 0
07MAR25 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 420 0
07MAR25 320.00 P 0.06 0.06 0.06 0.00 -0.01 0 9 495 -9
07MAR25 330.00 P 0.07 0.07 0.04 0.00 -0.01 0 23 1,022 -23
07MAR25 340.00 P 0.28 0.28 0.10 0.00 -0.07 0 31 1,184 -11
07MAR25 350.00 P 0.32 0.45 0.05 0.00 -0.45 0 172 731 -57
07MAR25 360.00 P 2.00 3.30 0.20 0.20 -1.95 0 2,484 1,192 -671
07MAR25 370.00 P 8.20 11.44 3.60 10.20 +3.20 0 331 0 -384
07MAR25 380.00 P 18.65 18.67 13.30 20.20 +5.04 0 272 0 -49
07MAR25 390.00 P 0.00 0.00 0.00 30.20 +5.57 0 0 0 0
07MAR25 400.00 P 0.00 0.00 0.00 40.20 +5.73 0 0 0 0
07MAR25 410.00 P 0.00 0.00 0.00 50.20 +5.78 0 0 0 0
07MAR25 420.00 P 0.00 0.00 0.00 60.20 +5.80 0 0 0 0
07MAR25 430.00 P 0.00 0.00 0.00 70.20 +5.80 0 0 0 0
07MAR25 440.00 P 0.00 0.00 0.00 80.20 +5.80 0 0 0 0
07MAR25 450.00 P 0.00 0.00 0.00 90.20 +5.80 0 0 0 0
07MAR25 460.00 P 0.00 0.00 0.00 100.20 +5.80 0 0 0 0
07MAR25 470.00 P 0.00 0.00 0.00 110.20 +5.80 0 0 0 0
07MAR25 480.00 P 0.00 0.00 0.00 120.20 +5.80 0 0 0 0
07MAR25 490.00 P 0.00 0.00 0.00 130.20 +5.80 0 0 0 0
07MAR25 500.00 P 0.00 0.00 0.00 140.20 +5.80 0 0 0 0
14MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
14MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
14MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 66 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 0.00 49 0 60 0
14MAR25 295.00 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
14MAR25 300.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 210 0
14MAR25 310.00 P 0.31 0.34 0.23 0.06 -0.03 41 81 388 -7
14MAR25 320.00 P 0.53 0.57 0.52 0.27 -0.06 41 24 797 -2
14MAR25 330.00 P 1.25 1.30 0.85 0.97 -0.04 41 74 583 +14
14MAR25 340.00 P 2.50 3.05 1.67 2.67 +0.34 42 199 367 +107
14MAR25 350.00 P 5.50 6.68 3.70 5.87 +1.00 42 487 412 +118
14MAR25 360.00 P 10.50 12.30 7.56 11.19 +1.81 43 293 1,613 +146
14MAR25 370.00 P 16.51 18.00 14.00 18.52 +3.14 46 1,418 1,865 +1,355
14MAR25 380.00 P 21.42 21.42 21.42 26.84 +3.61 48 30 130 +30
14MAR25 390.00 P 0.00 0.00 0.00 35.97 +4.58 50 0 0 0
14MAR25 400.00 P 39.60 42.10 39.60 45.50 +4.91 53 2 0 0
14MAR25 410.00 P 0.00 0.00 0.00 55.25 +5.17 56 0 0 0
14MAR25 420.00 P 0.00 0.00 0.00 65.11 +5.36 60 0 0 0
14MAR25 430.00 P 0.00 0.00 0.00 75.01 +5.48 62 0 0 0
14MAR25 440.00 P 0.00 0.00 0.00 84.96 +5.56 65 0 0 0
14MAR25 450.00 P 0.00 0.00 0.00 94.92 +5.62 68 0 0 0
14MAR25 460.00 P 0.00 0.00 0.00 104.90 +5.68 72 0 0 0
14MAR25 470.00 P 0.00 0.00 0.00 114.88 +5.71 75 0 0 0
14MAR25 480.00 P 0.00 0.00 0.00 124.86 - 77 0 0 -
14MAR25 490.00 P 0.00 0.00 0.00 134.85 - 80 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 86 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 0.10 0.10 0.10 0.01 0.00 70 7 1,247 +7
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 58 0 1,260 0
28MAR25 235.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,512 0
28MAR25 240.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6,178 0
28MAR25 245.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4,808 0
28MAR25 250.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,406 0
28MAR25 255.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,335 0
28MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3,644 0
28MAR25 265.00 P 0.21 0.21 0.21 0.01 -0.01 40 29 2,024 +6
28MAR25 270.00 P 0.42 0.42 0.42 0.03 0.00 42 10 3,667 +10
28MAR25 275.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 2,696 0
28MAR25 280.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 2,634 0
28MAR25 285.00 P 0.40 0.48 0.40 0.16 +0.01 42 13 5,953 0
28MAR25 290.00 P 0.54 0.54 0.54 0.25 +0.01 42 1 4,997 -1
28MAR25 295.00 P 0.65 0.70 0.65 0.41 +0.03 42 36 3,275 +21
28MAR25 300.00 P 0.80 0.83 0.75 0.63 +0.06 42 225 12,822 -10
28MAR25 310.00 P 1.40 1.42 1.10 1.36 +0.16 42 771 6,436 +549
28MAR25 320.00 P 2.36 2.52 1.80 2.48 +0.29 41 555 14,383 +26
28MAR25 330.00 P 3.73 4.40 3.06 4.45 +0.60 41 1,293 4,475 -473
28MAR25 340.00 P 6.53 7.40 5.34 7.27 +0.94 41 597 4,364 +150
28MAR25 350.00 P 10.10 11.55 8.37 11.19 +1.45 40 351 4,647 -16
28MAR25 360.00 P 15.42 16.50 13.63 17.07 +2.75 43 428 2,093 +121
28MAR25 370.00 P 22.00 22.50 19.75 23.33 +2.91 43 80 789 +35
28MAR25 380.00 P 0.00 0.00 0.00 31.65 +4.52 47 0 2,610 0
28MAR25 390.00 P 40.23 40.23 40.23 39.25 +4.48 46 3 438 0
28MAR25 400.00 P 0.00 0.00 0.00 47.99 +4.79 48 0 647 0
28MAR25 410.00 P 0.00 0.00 0.00 57.08 +5.09 50 0 221 0
28MAR25 420.00 P 0.00 0.00 0.00 66.47 +5.35 51 0 113 0
28MAR25 430.00 P 0.00 0.00 0.00 76.03 +5.55 53 0 93 0
28MAR25 440.00 P 0.00 0.00 0.00 85.70 +5.64 55 0 119 0
28MAR25 450.00 P 95.02 95.02 95.02 95.44 +5.68 56 20 862 +20
28MAR25 460.00 P 0.00 0.00 0.00 105.31 +5.79 58 0 359 0
28MAR25 470.00 P 0.00 0.00 0.00 115.18 +5.81 59 0 155 0
28MAR25 480.00 P 0.00 0.00 0.00 125.09 +5.84 61 0 265 0
28MAR25 490.00 P 0.00 0.00 0.00 135.03 +5.86 63 0 255 0
28MAR25 500.00 P 0.00 0.00 0.00 144.97 +5.86 64 0 30 0
28MAR25 510.00 P 0.00 0.00 0.00 154.94 +5.87 66 0 112 0
28MAR25 520.00 P 0.00 0.00 0.00 164.91 +5.88 68 0 150 0
28MAR25 530.00 P 0.00 0.00 0.00 174.88 +5.88 69 0 96 0
28MAR25 540.00 P 0.00 0.00 0.00 184.86 +5.88 71 0 377 0
28MAR25 550.00 P 0.00 0.00 0.00 194.93 +5.97 78 0 964 0
29APR25 215.00 P 0.00 0.00 0.00 0.01 0.00 42 0 130 0
29APR25 220.00 P 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29APR25 225.00 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
29APR25 230.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 76 0
29APR25 235.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 75 0
29APR25 240.00 P 0.00 0.00 0.00 0.04 0.00 38 0 423 0
29APR25 245.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 209 0
29APR25 250.00 P 0.00 0.00 0.00 0.11 +0.02 38 0 526 0
29APR25 255.00 P 0.00 0.00 0.00 0.16 +0.01 38 0 2,417 0
29APR25 260.00 P 0.00 0.00 0.00 0.25 +0.04 38 0 396 0
29APR25 265.00 P 0.00 0.00 0.00 0.35 +0.03 38 0 2,378 0
29APR25 270.00 P 0.96 0.96 0.96 0.52 +0.08 38 5 960 0
29APR25 275.00 P 0.00 0.00 0.00 0.72 +0.11 38 0 921 0
29APR25 280.00 P 1.18 1.25 1.13 0.97 +0.11 38 41 2,710 +40
29APR25 285.00 P 0.00 0.00 0.00 1.32 +0.18 38 0 853 0
29APR25 290.00 P 0.00 0.00 0.00 1.71 +0.20 38 0 708 0
29APR25 295.00 P 1.91 1.91 1.91 2.13 +0.27 38 30 2,681 0
29APR25 300.00 P 2.23 2.39 2.08 2.73 +0.37 38 135 3,189 +70
29APR25 310.00 P 3.43 3.43 3.12 4.29 +0.58 38 67 4,684 +4
29APR25 320.00 P 5.37 5.55 4.60 6.43 +0.83 38 145 1,931 +136
29APR25 330.00 P 7.72 8.27 6.95 9.23 +1.14 38 363 3,462 +138
29APR25 340.00 P 11.08 12.30 9.85 12.73 +1.48 37 373 3,094 +67
29APR25 350.00 P 16.35 16.80 14.71 16.99 +1.89 37 128 1,729 +56
29APR25 360.00 P 19.52 23.20 19.10 22.71 +3.00 38 186 325 +44
29APR25 370.00 P 0.00 0.00 0.00 29.29 +3.31 39 0 532 0
29APR25 380.00 P 32.69 32.69 32.69 36.29 +3.29 40 22 485 +22
29APR25 390.00 P 0.00 0.00 0.00 43.69 +3.24 41 0 0 0
29APR25 400.00 P 0.00 0.00 0.00 51.84 +3.77 42 0 416 0
29APR25 410.00 P 0.00 0.00 0.00 60.33 +3.91 43 0 0 0
29APR25 420.00 P 0.00 0.00 0.00 69.06 +3.97 44 0 30 0
29APR25 430.00 P 0.00 0.00 0.00 78.17 +4.21 45 0 0 0
29APR25 440.00 P 0.00 0.00 0.00 87.38 +4.26 46 0 0 0
29APR25 450.00 P 0.00 0.00 0.00 96.82 +4.44 46 0 495 0
29APR25 460.00 P 0.00 0.00 0.00 106.34 +4.52 47 0 48 0
29APR25 470.00 P 0.00 0.00 0.00 116.00 +4.64 48 0 123 0
29APR25 480.00 P 0.00 0.00 0.00 125.70 +4.77 49 0 0 0
29APR25 490.00 P 0.00 0.00 0.00 135.50 +4.84 50 0 0 0
29APR25 500.00 P 0.00 0.00 0.00 145.33 +4.93 51 0 0 0
29APR25 510.00 P 0.00 0.00 0.00 155.20 +5.03 52 0 0 0
29APR25 520.00 P 0.00 0.00 0.00 165.11 +5.11 53 0 0 0
29APR25 530.00 P 0.00 0.00 0.00 175.03 +5.17 54 0 0 0
29APR25 540.00 P 0.00 0.00 0.00 184.96 +5.22 55 0 0 0
29APR25 550.00 P 0.00 0.00 0.00 194.93 +5.30 56 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 0.21 +0.02 37 0 523 0
29MAY25 245.00 P 0.00 0.00 0.00 0.31 +0.04 37 0 31 0
29MAY25 250.00 P 0.98 1.03 0.98 0.42 +0.06 37 6 81 +1
29MAY25 255.00 P 1.05 1.10 1.05 0.57 +0.07 37 21 180 0
29MAY25 260.00 P 0.00 0.00 0.00 0.77 +0.11 37 0 47 0
29MAY25 265.00 P 0.00 0.00 0.00 1.01 +0.12 37 0 82 0
29MAY25 270.00 P 1.44 1.44 1.44 1.32 +0.16 37 37 709 -37
29MAY25 275.00 P 1.53 1.53 1.53 1.73 +0.20 37 1 1,311 0
29MAY25 280.00 P 2.00 2.00 2.00 2.13 +0.23 37 2 314 0
29MAY25 285.00 P 0.00 0.00 0.00 2.58 +0.29 37 0 835 0
29MAY25 290.00 P 0.00 0.00 0.00 3.22 +0.43 37 0 1,593 0
29MAY25 295.00 P 3.33 3.33 2.99 3.91 +0.44 36 57 699 +3
29MAY25 300.00 P 3.58 3.78 3.58 4.76 +0.59 36 35 1,119 +5
29MAY25 310.00 P 0.00 0.00 0.00 6.77 +0.76 36 0 2,978 0
29MAY25 320.00 P 7.45 7.45 7.45 9.31 +0.96 36 17 1,824 0
29MAY25 330.00 P 11.25 11.73 9.65 12.44 +1.20 36 252 1,371 -8
29MAY25 340.00 P 15.19 15.19 13.35 16.26 +1.56 36 125 1,272 +74
29MAY25 350.00 P 20.17 21.00 17.87 20.69 +1.96 36 387 2,175 +238
29MAY25 360.00 P 25.17 25.88 23.00 26.61 +3.03 37 450 1,457 -34
29MAY25 370.00 P 30.92 33.23 30.92 32.64 +2.81 37 70 676 -8
29MAY25 380.00 P 0.00 0.00 0.00 39.28 +3.10 38 0 140 0
29MAY25 390.00 P 0.00 0.00 0.00 47.01 +3.60 39 0 0 0
29MAY25 400.00 P 0.00 0.00 0.00 54.74 +3.76 40 0 30 0
29MAY25 410.00 P 0.00 0.00 0.00 62.93 +3.97 40 0 0 0
29MAY25 420.00 P 0.00 0.00 0.00 71.39 +4.12 41 0 1 0
29MAY25 430.00 P 0.00 0.00 0.00 80.13 +4.26 42 0 0 0
29MAY25 440.00 P 0.00 0.00 0.00 89.09 +4.39 43 0 45 0
29MAY25 450.00 P 0.00 0.00 0.00 98.25 +4.54 43 0 0 0
29MAY25 460.00 P 0.00 0.00 0.00 107.52 +4.59 44 0 48 0
29MAY25 470.00 P 0.00 0.00 0.00 116.99 +4.79 45 0 48 0
29MAY25 480.00 P 0.00 0.00 0.00 126.50 +4.81 45 0 48 0
29MAY25 490.00 P 0.00 0.00 0.00 136.15 +4.92 46 0 48 0
29MAY25 500.00 P 0.00 0.00 0.00 145.86 +5.06 47 0 48 0
29MAY25 510.00 P 0.00 0.00 0.00 155.60 +5.09 48 0 0 0
29MAY25 520.00 P 0.00 0.00 0.00 165.42 +5.16 48 0 0 0
29MAY25 530.00 P 0.00 0.00 0.00 175.28 +5.26 49 0 0 0
29MAY25 540.00 P 0.00 0.00 0.00 185.15 +5.33 50 0 0 0
29MAY25 550.00 P 0.00 0.00 0.00 195.05 +5.36 51 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 38 0 167 0
27JUN25 185.00 P 0.00 0.00 0.00 0.01 0.00 37 0 438 0
27JUN25 187.50 P 0.00 0.00 0.00 0.01 0.00 36 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 35 0 67 0
27JUN25 195.00 P 0.00 0.00 0.00 0.01 0.00 34 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 36 0 780 0
27JUN25 205.00 P 0.00 0.00 0.00 0.04 0.00 36 0 164 0
27JUN25 210.00 P 0.00 0.00 0.00 0.06 0.00 36 0 1,299 0
27JUN25 215.00 P 0.00 0.00 0.00 0.09 0.00 36 0 542 0
27JUN25 220.00 P 1.03 1.04 1.02 0.14 +0.02 36 90 1,635 +90
27JUN25 225.00 P 0.98 1.00 0.98 0.19 +0.01 36 12 710 +12
27JUN25 230.00 P 0.00 0.00 0.00 0.27 +0.03 36 0 814 0
27JUN25 235.00 P 0.00 0.00 0.00 0.36 +0.02 36 0 955 0
27JUN25 240.00 P 1.30 1.30 1.24 0.49 +0.04 36 90 446 -12
27JUN25 245.00 P 0.00 0.00 0.00 0.65 +0.04 36 0 1,533 0
27JUN25 250.00 P 0.00 0.00 0.00 0.86 +0.08 36 0 8,094 0
27JUN25 255.00 P 0.00 0.00 0.00 1.10 +0.08 36 0 1,355 0
27JUN25 260.00 P 0.00 0.00 0.00 1.41 +0.13 36 0 3,755 0
27JUN25 265.00 P 0.00 0.00 0.00 1.76 +0.13 36 0 1,049 0
27JUN25 270.00 P 0.00 0.00 0.00 2.20 +0.20 36 0 827 0
27JUN25 275.00 P 0.00 0.00 0.00 2.78 +0.28 36 0 712 0
27JUN25 280.00 P 0.00 0.00 0.00 3.19 +0.21 36 0 1,297 0
27JUN25 285.00 P 3.50 3.50 3.50 3.89 +0.32 36 30 672 -30
27JUN25 290.00 P 4.28 4.37 4.18 4.59 +0.32 36 56 6,603 +50
27JUN25 295.00 P 5.00 5.20 5.00 5.53 +0.49 36 52 14,265 0
27JUN25 300.00 P 5.65 6.01 5.65 6.47 +0.49 35 162 22,202 0
27JUN25 310.00 P 7.96 8.20 7.55 8.82 +0.70 35 53 1,816 -20
27JUN25 320.00 P 10.00 11.00 10.00 11.66 +0.98 35 163 2,181 +3
27JUN25 330.00 P 13.47 14.80 13.47 14.99 +1.17 35 48 3,205 +12
27JUN25 340.00 P 17.90 17.90 16.70 19.03 +1.50 35 15 897 +5
27JUN25 350.00 P 21.52 24.10 21.40 24.20 +2.49 36 70 1,399 0
27JUN25 360.00 P 26.52 26.72 26.52 29.71 +2.98 36 19 1,381 -19
27JUN25 370.00 P 0.00 0.00 0.00 36.04 +3.37 37 0 713 0
27JUN25 380.00 P 0.00 0.00 0.00 42.46 +3.17 37 0 134 0
27JUN25 390.00 P 0.00 0.00 0.00 50.40 +3.85 39 0 101 0
27JUN25 400.00 P 0.00 0.00 0.00 57.79 +4.15 39 0 6 0
27JUN25 410.00 P 0.00 0.00 0.00 66.44 +5.09 41 0 60 0
27JUN25 420.00 P 0.00 0.00 0.00 74.96 +5.44 42 0 646 0
27JUN25 430.00 P 0.00 0.00 0.00 83.54 +5.68 43 0 0 0
27JUN25 440.00 P 0.00 0.00 0.00 92.51 +6.01 44 0 30 0
27JUN25 450.00 P 0.00 0.00 0.00 101.54 +6.21 45 0 0 0
27JUN25 460.00 P 0.00 0.00 0.00 110.64 +6.37 46 0 14 0
27JUN25 470.00 P 0.00 0.00 0.00 120.02 +6.53 47 0 0 0
27JUN25 480.00 P 0.00 0.00 0.00 129.42 +6.66 48 0 0 0
27JUN25 490.00 P 0.00 0.00 0.00 138.87 +6.77 49 0 0 0
27JUN25 500.00 P 0.00 0.00 0.00 148.40 +6.76 50 0 18 0
27JUN25 510.00 P 0.00 0.00 0.00 158.06 +6.86 52 0 0 0
27JUN25 520.00 P 0.00 0.00 0.00 167.73 +6.92 53 0 30 0
27JUN25 530.00 P 0.00 0.00 0.00 175.86 +5.36 48 0 0 0
27JUN25 540.00 P 0.00 0.00 0.00 185.62 +5.36 48 0 0 0
27JUN25 550.00 P 0.00 0.00 0.00 195.53 +5.49 49 0 90 0
29SEP25 180.00 P 0.00 0.00 0.00 0.10 +0.03 36 0 533 0
29SEP25 182.50 P 0.00 0.00 0.00 0.12 +0.03 36 0 142 0
29SEP25 185.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 78 0
29SEP25 187.50 P 0.00 0.00 0.00 0.17 +0.04 36 0 48 0
29SEP25 190.00 P 0.00 0.00 0.00 0.20 +0.05 36 0 77 0
29SEP25 192.50 P 0.00 0.00 0.00 0.23 +0.05 36 0 75 0
29SEP25 195.00 P 0.00 0.00 0.00 0.26 +0.05 36 0 124 0
29SEP25 197.50 P 0.00 0.00 0.00 0.31 +0.08 36 0 155 0
29SEP25 200.00 P 1.05 1.05 1.04 0.36 +0.09 36 120 980 +90
29SEP25 205.00 P 0.00 0.00 0.00 0.46 +0.09 36 0 65 0
29SEP25 210.00 P 0.00 0.00 0.00 0.61 +0.15 36 0 178 0
29SEP25 215.00 P 0.00 0.00 0.00 0.76 +0.15 36 0 213 0
29SEP25 220.00 P 0.00 0.00 0.00 0.97 +0.20 36 0 381 0
29SEP25 225.00 P 0.00 0.00 0.00 1.21 +0.24 36 0 334 0
29SEP25 230.00 P 0.00 0.00 0.00 1.47 +0.25 36 0 123 0
29SEP25 235.00 P 0.00 0.00 0.00 1.83 +0.36 36 0 154 0
29SEP25 240.00 P 0.00 0.00 0.00 2.19 +0.36 36 0 500 0
29SEP25 245.00 P 0.00 0.00 0.00 2.64 +0.45 36 0 270 0
29SEP25 250.00 P 0.00 0.00 0.00 3.17 +0.53 36 0 244 0
29SEP25 255.00 P 0.00 0.00 0.00 3.69 +0.53 36 0 1,048 0
29SEP25 260.00 P 0.00 0.00 0.00 4.39 +0.71 36 0 874 0
29SEP25 265.00 P 0.00 0.00 0.00 5.11 +0.75 36 0 865 0
29SEP25 270.00 P 0.00 0.00 0.00 5.85 +0.77 36 0 889 0
29SEP25 275.00 P 0.00 0.00 0.00 6.62 +0.80 35 0 1,251 0
29SEP25 280.00 P 6.45 6.45 6.45 7.57 +1.01 35 10 3,934 +10
29SEP25 285.00 P 7.80 7.80 7.70 8.53 +1.02 35 5 1,194 +5
29SEP25 290.00 P 0.00 0.00 0.00 9.76 +1.29 35 0 4,275 0
29SEP25 295.00 P 0.00 0.00 0.00 11.00 +1.34 35 0 2,512 0
29SEP25 300.00 P 10.80 11.73 10.80 12.26 +1.36 35 16 3,864 +1
29SEP25 310.00 P 13.63 13.63 13.62 15.33 +1.72 35 68 1,422 -68
29SEP25 320.00 P 17.50 17.50 16.70 18.64 +1.88 35 53 2,192 +1
29SEP25 330.00 P 20.75 21.80 20.75 22.65 +2.07 35 95 1,861 +10
29SEP25 340.00 P 0.00 0.00 0.00 27.47 +2.35 36 0 1,975 0
29SEP25 350.00 P 32.50 33.00 31.06 32.77 +2.67 36 8 3,239 -2
29SEP25 360.00 P 37.17 37.17 37.17 38.60 +3.04 37 2 2,488 0
29SEP25 370.00 P 43.59 43.59 42.06 44.59 +3.31 37 44 428 +13
29SEP25 380.00 P 0.00 0.00 0.00 51.40 +3.70 38 0 422 0
29SEP25 390.00 P 0.00 0.00 0.00 56.88 +2.31 37 0 97 0
29SEP25 400.00 P 0.00 0.00 0.00 64.12 +3.90 37 0 14 0
29SEP25 410.00 P 0.00 0.00 0.00 71.82 +4.12 38 0 0 0
29SEP25 420.00 P 0.00 0.00 0.00 79.60 +4.18 38 0 0 0
29SEP25 430.00 P 0.00 0.00 0.00 87.78 +4.51 39 0 0 0
29SEP25 440.00 P 0.00 0.00 0.00 96.15 +4.55 39 0 22 0
29SEP25 450.00 P 0.00 0.00 0.00 104.59 +4.60 40 0 2,062 0
29SEP25 460.00 P 0.00 0.00 0.00 113.36 +4.87 40 0 0 0
29SEP25 470.00 P 0.00 0.00 0.00 122.26 +4.91 41 0 0 0
29SEP25 480.00 P 0.00 0.00 0.00 131.21 +4.94 41 0 316 0
29SEP25 490.00 P 0.00 0.00 0.00 140.30 +5.05 42 0 0 0
29SEP25 500.00 P 0.00 0.00 0.00 149.59 +5.19 42 0 60 0
29SEP25 510.00 P 0.00 0.00 0.00 158.93 +5.22 43 0 105 0
29SEP25 520.00 P 0.00 0.00 0.00 168.31 +5.26 43 0 0 0
29SEP25 530.00 P 0.00 0.00 0.00 177.75 +5.30 44 0 0 0
29SEP25 540.00 P 0.00 0.00 0.00 187.35 +5.43 44 0 0 0
29SEP25 550.00 P 0.00 0.00 0.00 196.98 +5.45 45 0 57 0
30DEC25 215.00 P 0.00 0.00 0.00 1.46 +0.05 34 0 591 0
30DEC25 220.00 P 0.00 0.00 0.00 1.80 +0.10 34 0 331 0
30DEC25 225.00 P 0.00 0.00 0.00 2.16 +0.10 34 0 200 0
30DEC25 230.00 P 0.00 0.00 0.00 2.54 +0.11 34 0 490 0
30DEC25 235.00 P 0.00 0.00 0.00 3.06 +0.17 34 0 200 0
30DEC25 240.00 P 0.00 0.00 0.00 3.57 +0.16 34 0 224 0
30DEC25 245.00 P 0.00 0.00 0.00 4.13 +0.20 34 0 76 0
30DEC25 250.00 P 5.00 5.00 5.00 4.85 +0.27 34 1 1,985 -1
30DEC25 255.00 P 0.00 0.00 0.00 5.57 +0.27 34 0 138 0
30DEC25 260.00 P 0.00 0.00 0.00 6.22 +0.19 34 0 190 0
30DEC25 265.00 P 7.20 7.20 7.20 7.27 +0.61 34 1 293 -1
30DEC25 270.00 P 8.20 8.20 8.20 8.00 +0.16 34 1 147 -1
30DEC25 275.00 P 0.00 0.00 0.00 9.02 +0.20 34 0 378 0
30DEC25 280.00 P 0.00 0.00 0.00 10.13 +0.61 34 0 1,295 0
30DEC25 285.00 P 0.00 0.00 0.00 11.33 +0.59 33 0 474 0
30DEC25 290.00 P 0.00 0.00 0.00 12.60 +0.62 33 0 243 0
30DEC25 295.00 P 0.00 0.00 0.00 14.01 +0.78 34 0 513 0
30DEC25 300.00 P 15.33 15.33 15.05 15.53 +0.93 33 6 608 -1
30DEC25 310.00 P 18.96 18.96 18.96 18.96 +1.22 34 52 75 -2
30DEC25 320.00 P 22.70 22.70 21.90 22.23 +0.92 33 2 293 0
30DEC25 330.00 P 0.00 0.00 0.00 26.85 +1.36 34 10 159 +10
30DEC25 340.00 P 31.30 32.01 31.30 32.01 +1.93 34 41 637 +41
30DEC25 350.00 P 37.34 37.34 37.34 37.34 +2.17 35 30 1,930 -30
30DEC25 360.00 P 41.75 41.75 40.44 42.78 +2.04 35 11 703 -1
30DEC25 370.00 P 49.06 49.06 49.06 48.57 +2.10 35 3 311 0
30DEC25 380.00 P 0.00 0.00 0.00 55.35 +3.04 36 0 7 0
30DEC25 390.00 P 63.45 63.45 63.45 62.68 +3.43 36 13 13 +13
30DEC25 400.00 P 0.00 0.00 0.00 68.07 +3.48 36 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 75.67 +3.91 36 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 83.57 +4.11 37 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 91.54 +4.25 37 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 99.78 +4.57 38 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 108.30 +4.78 38 0 0 0
30DEC25 460.00 P 0.00 0.00 0.00 116.89 +4.91 39 0 0 0
30DEC25 470.00 P 0.00 0.00 0.00 125.55 +5.04 39 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 134.45 +5.31 40 0 2 0
30DEC25 490.00 P 0.00 0.00 0.00 143.51 +5.42 41 0 0 0
30DEC25 500.00 P 0.00 0.00 0.00 152.61 +5.51 41 0 2 0
30DEC25 510.00 P 0.00 0.00 0.00 161.77 +5.61 42 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 170.98 +5.70 42 0 1 0
30DEC25 530.00 P 0.00 0.00 0.00 180.37 +5.84 43 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 189.83 +5.90 43 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 199.33 +5.96 44 0 240 0
30MAR26 260.00 P 8.63 8.63 8.47 9.24 +0.98 34 4 45 +1
30MAR26 265.00 P 9.52 9.52 9.52 9.85 +0.61 34 1 51 +1
30MAR26 270.00 P 0.00 0.00 0.00 11.12 +0.89 34 0 53 0
30MAR26 275.00 P 0.00 0.00 0.00 12.41 +0.99 34 0 11 0
30MAR26 280.00 P 12.99 13.80 12.64 13.27 +0.80 33 36 84 +32
30MAR26 285.00 P 0.00 0.00 0.00 14.93 +1.04 34 0 23 0
30MAR26 290.00 P 16.01 16.01 16.01 16.41 +1.41 34 2 44 +2
30MAR26 295.00 P 0.00 0.00 0.00 18.01 +1.22 34 0 20 0
30MAR26 300.00 P 19.50 19.50 19.50 19.71 +1.31 34 1 33 +1
30MAR26 310.00 P 0.00 0.00 0.00 23.45 +1.11 34 0 11 0
30MAR26 320.00 P 0.00 0.00 0.00 27.62 +1.70 34 0 4 0
30MAR26 330.00 P 31.10 32.15 30.00 32.18 +1.87 35 7 47 +5
30MAR26 340.00 P 0.00 0.00 0.00 36.67 +1.78 34 0 36 0
30MAR26 350.00 P 0.00 0.00 0.00 42.07 +2.23 35 0 58 0
30MAR26 360.00 P 47.60 48.03 47.60 47.51 +2.63 35 7 31 0
30MAR26 370.00 P 53.60 53.60 53.29 53.31 +2.70 35 3 3 +3
30MAR26 380.00 P 0.00 0.00 0.00 59.23 +2.78 35 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 66.40 +3.25 36 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 71.55 +1.21 35 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 78.76 +3.40 35 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 86.48 +3.81 36 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 94.33 +3.93 36 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 102.26 +4.04 36 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 110.44 +4.30 37 0 0 0
30MAR26 460.00 P 0.00 0.00 0.00 118.90 +4.50 37 0 0 0
30MAR26 470.00 P 0.00 0.00 0.00 127.44 +4.60 38 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 136.05 +4.71 38 0 0 0
30MAR26 490.00 P 0.00 0.00 0.00 144.77 - 38 0 0 -
TOTAL PUT 14,817 326,549 +2,036
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 0.00 59 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 6.29 0.00 52 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 5.79 0.00 45 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 5.29 0.00 38 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 4.79 0.00 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 4.29 0.00 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 3.79 -0.01 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 3.30 -0.01 29 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 2.82 -0.05 31 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 2.34 -0.05 30 0 3 0
28MAR25 21.00 C 0.00 0.00 0.00 1.46 -0.08 29 0 50 0
28MAR25 22.00 C 0.00 0.00 0.00 0.78 -0.07 29 0 186 0
28MAR25 23.00 C 0.40 0.40 0.40 0.35 -0.05 29 1 82 0
28MAR25 24.00 C 0.15 0.15 0.15 0.14 -0.02 30 82 206 0
28MAR25 25.00 C 0.05 0.05 0.05 0.05 -0.01 31 5 77 -5
28MAR25 26.00 C 0.00 0.00 0.00 0.02 0.00 33 0 24 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 85 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 22 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 40 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 83 0 11 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29APR25 15.50 C 0.00 0.00 0.00 6.84 0.00 23 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 6.34 -0.01 0 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 5.85 0.00 31 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 5.35 0.00 25 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 4.86 0.00 28 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 4.37 0.00 27 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 3.89 0.00 28 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 3.42 0.00 28 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 2.95 -0.07 26 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 2.49 -0.09 25 0 160 0
29APR25 21.00 C 0.00 0.00 0.00 1.72 -0.07 26 0 190 0
29APR25 22.00 C 0.00 0.00 0.00 1.09 -0.05 26 0 120 0
29APR25 23.00 C 0.00 0.00 0.00 0.65 -0.03 27 0 51 0
29APR25 24.00 C 0.00 0.00 0.00 0.36 -0.02 27 0 55 0
29APR25 25.00 C 0.00 0.00 0.00 0.19 0.00 27 0 72 0
29APR25 26.00 C 0.00 0.00 0.00 0.09 0.00 27 0 365 0
29APR25 27.00 C 0.00 0.00 0.00 0.04 0.00 27 0 18 0
29APR25 28.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 5.89 0.00 28 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 5.40 0.00 28 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 4.91 0.00 27 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 4.43 0.00 27 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 3.96 0.00 27 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 3.50 0.00 27 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 3.07 -0.05 28 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 2.66 -0.04 28 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 1.92 -0.03 28 0 17 0
29MAY25 22.00 C 0.00 0.00 0.00 1.27 -0.03 26 0 15 0
29MAY25 23.00 C 0.00 0.00 0.00 0.81 -0.04 26 0 111 0
29MAY25 24.00 C 0.00 0.00 0.00 0.51 -0.01 27 0 49 0
29MAY25 25.00 C 0.00 0.00 0.00 0.30 +0.01 27 0 60 0
29MAY25 26.00 C 0.00 0.00 0.00 0.16 0.00 27 0 98 0
29MAY25 27.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 45 0
29MAY25 28.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 50 0
29MAY25 29.00 C 0.08 0.08 0.07 0.02 0.00 27 60 60 +60
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 0.00 32 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 6.38 0.00 24 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 5.89 0.00 28 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 5.40 0.00 28 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 4.91 0.00 26 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 4.43 -0.01 26 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 3.96 -0.01 26 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 3.50 -0.01 26 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 3.07 -0.08 26 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 2.68 -0.07 27 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 1.98 -0.03 28 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 1.34 -0.06 26 0 1 0
27JUN25 23.00 C 0.00 0.00 0.00 0.91 -0.02 27 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 0.57 -0.03 26 0 2 0
27JUN25 25.00 C 0.00 0.00 0.00 0.35 -0.02 26 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.04 0.00 27 0 20 0
27JUN25 30.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 27 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 6.40 0.00 29 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 5.92 0.00 29 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 5.45 0.00 29 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 4.99 0.00 29 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 4.55 0.00 29 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 4.13 0.00 29 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 3.73 -0.01 29 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 3.36 -0.01 29 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 3.01 -0.01 29 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 2.41 0.00 29 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.84 -0.01 28 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 1.48 -0.01 29 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 1.14 -0.01 29 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.87 -0.01 29 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.66 0.00 29 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.36 -0.01 29 0 4 0
29SEP25 29.00 C 0.00 0.00 0.00 0.27 0.00 29 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.20 0.00 29 0 8 0
29SEP25 31.00 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.10 0.00 29 0 22 0
29SEP25 33.00 C 0.00 0.00 0.00 0.07 0.00 29 0 10 0
29SEP25 34.00 C 0.00 0.00 0.00 0.05 0.00 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 0.00 26 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.41 0.00 26 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 5.94 0.00 26 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.49 0.00 26 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.05 0.00 26 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.64 0.00 26 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.25 0.00 26 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.88 0.00 26 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.53 -0.01 26 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.22 -0.01 26 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.65 0.00 26 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 2.10 0.00 26 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.74 -0.01 26 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.39 -0.01 26 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.10 0.00 26 0 12 0
30DEC25 26.00 C 0.00 0.00 0.00 0.86 -0.01 26 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.68 0.00 26 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.53 0.00 26 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.40 0.00 26 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.31 0.00 26 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.18 0.00 26 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 6.02 0.00 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.60 0.00 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.20 0.00 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.82 -0.01 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.46 -0.01 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.12 -0.01 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.80 -0.01 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.50 -0.01 25 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.94 -0.02 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.38 -0.02 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.03 -0.02 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.67 -0.01 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.36 -0.01 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.11 -0.01 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.89 -0.01 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.71 -0.01 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.57 -0.01 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.45 -0.01 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.36 0.00 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
TOTAL CALL 148 2,635 +55
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 45 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 36 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 0.02 -0.01 30 0 63 0
28MAR25 20.00 P 0.07 0.07 0.07 0.05 -0.01 31 3 96 -3
28MAR25 21.00 P 0.00 0.00 0.00 0.18 -0.02 30 0 141 0
28MAR25 22.00 P 0.48 0.48 0.48 0.52 +0.01 31 1 103 +1
28MAR25 23.00 P 0.00 0.00 0.00 1.10 +0.04 31 0 68 0
28MAR25 24.00 P 0.00 0.00 0.00 1.89 +0.07 33 0 49 0
28MAR25 25.00 P 0.00 0.00 0.00 2.81 +0.04 36 0 8 0
28MAR25 26.00 P 0.00 0.00 0.00 3.75 0.00 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 4.75 0.00 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 5.75 0.00 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 6.75 0.00 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.75 0.00 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 8.75 0.00 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.75 0.00 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.75 0.00 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.75 0.00 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.75 0.00 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 13.75 0.00 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 14.75 0.00 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 15.75 0.00 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 35 0 8 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 28 0 101 0
29APR25 19.50 P 0.00 0.00 0.00 0.10 0.00 27 0 39 0
29APR25 20.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 217 0
29APR25 21.00 P 0.00 0.00 0.00 0.39 0.00 27 0 291 0
29APR25 22.00 P 0.00 0.00 0.00 0.76 +0.02 27 0 39 0
29APR25 23.00 P 0.00 0.00 0.00 1.33 +0.04 28 0 25 0
29APR25 24.00 P 0.00 0.00 0.00 2.07 +0.10 29 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 2.93 +0.08 32 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 3.77 0.00 28 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 4.75 0.00 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.75 0.00 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.75 0.00 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.75 0.00 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.75 0.00 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.75 0.00 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 0.00 28 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 0.03 0.00 27 0 14 0
29MAY25 17.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.10 0.00 28 0 2 0
29MAY25 18.50 P 0.00 0.00 0.00 0.15 0.00 27 0 15 0
29MAY25 19.00 P 0.00 0.00 0.00 0.23 +0.01 27 0 63 0
29MAY25 19.50 P 0.00 0.00 0.00 0.33 0.00 27 0 22 0
29MAY25 20.00 P 0.00 0.00 0.00 0.47 +0.01 28 0 26 0
29MAY25 21.00 P 0.00 0.00 0.00 0.82 +0.01 27 0 95 0
29MAY25 22.00 P 0.00 0.00 0.00 1.32 +0.03 27 0 6 0
29MAY25 23.00 P 0.00 0.00 0.00 1.97 +0.06 28 0 18 0
29MAY25 24.00 P 0.00 0.00 0.00 2.72 +0.04 28 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 3.58 +0.07 29 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 4.43 0.00 27 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 5.37 +0.01 27 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 6.33 0.00 27 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 7.31 +0.01 28 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 8.29 0.00 26 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 9.28 0.00 27 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 10.27 0.00 26 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 0.03 -0.01 26 0 440 0
27JUN25 17.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 6 0
27JUN25 18.50 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
27JUN25 19.00 P 0.34 0.34 0.34 0.30 -0.02 26 3 10 +3
27JUN25 19.50 P 0.00 0.00 0.00 0.42 -0.02 26 0 11 0
27JUN25 20.00 P 0.00 0.00 0.00 0.57 -0.01 27 0 84 0
27JUN25 21.00 P 0.00 0.00 0.00 0.96 +0.02 27 0 11 0
27JUN25 22.00 P 0.00 0.00 0.00 1.46 +0.02 27 0 2 0
27JUN25 23.00 P 0.00 0.00 0.00 2.05 +0.02 26 0 1 0
27JUN25 24.00 P 0.00 0.00 0.00 2.83 +0.05 27 0 2 0
27JUN25 25.00 P 0.00 0.00 0.00 3.67 +0.09 28 0 3 0
27JUN25 26.00 P 0.00 0.00 0.00 4.48 -0.01 26 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 5.40 0.00 26 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 6.35 0.00 26 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 7.32 0.00 26 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 8.30 0.00 26 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 9.28 0.00 22 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 10.27 0.00 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 11.26 0.00 0 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 12.25 0.00 0 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 13.25 +0.01 32 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 14.24 +0.01 32 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 15.23 +0.01 29 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 0.10 0.00 29 0 280 0
29SEP25 16.00 P 0.00 0.00 0.00 0.14 0.00 29 0 140 0
29SEP25 16.50 P 0.00 0.00 0.00 0.19 0.00 29 0 220 0
29SEP25 17.00 P 0.00 0.00 0.00 0.26 0.00 29 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.34 0.00 29 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.43 -0.01 29 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.56 0.00 29 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.69 -0.01 29 0 16 0
29SEP25 19.50 P 0.00 0.00 0.00 0.85 0.00 29 0 6 0
29SEP25 20.00 P 0.00 0.00 0.00 1.03 -0.01 29 0 3 0
29SEP25 21.00 P 0.00 0.00 0.00 1.45 -0.01 29 0 23 0
29SEP25 22.00 P 0.00 0.00 0.00 2.03 0.00 30 0 4 0
29SEP25 23.00 P 0.00 0.00 0.00 2.56 -0.01 29 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 3.23 -0.01 29 0 37 0
29SEP25 25.00 P 0.00 0.00 0.00 3.98 0.00 29 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 4.78 0.00 29 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 5.63 0.00 29 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.51 0.00 29 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.43 0.00 29 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.37 -0.01 29 0 4 0
29SEP25 31.00 P 0.00 0.00 0.00 9.33 0.00 29 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.30 0.00 29 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 11.28 0.00 29 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 12.26 0.00 28 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 13.25 0.00 29 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 14.24 0.00 30 0 1 0
29SEP25 37.00 P 0.00 0.00 0.00 15.23 0.00 31 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.14 0.00 26 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.18 0.00 26 0 180 0
30DEC25 16.50 P 0.00 0.00 0.00 0.25 0.00 26 0 182 0
30DEC25 17.00 P 0.00 0.00 0.00 0.32 0.00 26 0 100 0
30DEC25 17.50 P 0.00 0.00 0.00 0.41 0.00 26 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.52 0.00 26 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.64 0.00 26 0 1 0
30DEC25 19.00 P 0.00 0.00 0.00 0.79 0.00 26 0 5 0
30DEC25 19.50 P 0.00 0.00 0.00 0.95 0.00 26 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 1.13 -0.01 26 0 3 0
30DEC25 21.00 P 0.00 0.00 0.00 1.56 0.00 26 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 2.13 0.00 27 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 2.65 0.00 26 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.31 0.00 26 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.03 0.00 26 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 4.82 0.00 26 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.66 0.00 26 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.53 0.00 26 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 7.44 0.00 26 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.38 0.00 26 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.33 0.00 26 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.30 0.00 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.50 0.00 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.61 -0.01 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.75 0.00 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.89 -0.01 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.06 -0.01 25 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 1.25 -0.01 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.68 -0.01 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.25 -0.01 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.76 -0.01 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.40 -0.01 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.11 -0.01 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.89 0.00 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.71 0.00 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.57 0.00 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.47 0.00 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.40 0.00 25 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.34 0.00 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.31 0.00 26 0 0 0
TOTAL PUT 7 4,374 +1
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$ 87.95
07MAR25 55.00 C 0.00 0.00 0.00 32.95 -2.06 0 0 0 0
07MAR25 57.50 C 0.00 0.00 0.00 30.45 -2.06 0 0 0 0
07MAR25 60.00 C 0.00 0.00 0.00 27.95 -2.06 0 0 0 0
07MAR25 62.50 C 0.00 0.00 0.00 25.45 -2.06 0 0 0 0
07MAR25 65.00 C 0.00 0.00 0.00 22.95 -2.06 0 0 0 0
07MAR25 67.50 C 0.00 0.00 0.00 20.45 -2.06 0 0 0 0
07MAR25 70.00 C 0.00 0.00 0.00 17.95 -2.06 0 0 0 0
07MAR25 72.50 C 0.00 0.00 0.00 15.45 -2.06 0 0 0 0
07MAR25 75.00 C 0.00 0.00 0.00 12.95 -2.06 0 0 0 0
07MAR25 77.50 C 0.00 0.00 0.00 10.45 -2.06 0 0 0 0
07MAR25 80.00 C 0.00 0.00 0.00 7.95 -2.06 0 0 0 0
07MAR25 82.50 C 0.00 0.00 0.00 5.45 -2.07 0 0 0 -1
07MAR25 85.00 C 0.00 0.00 0.00 2.95 -2.13 0 0 0 -1
07MAR25 87.50 C 1.17 1.19 0.63 0.45 -2.18 0 1,671 2 -1,670
07MAR25 90.00 C 0.08 0.09 0.05 0.00 -0.60 0 21 253 +16
07MAR25 92.50 C 0.00 0.00 0.00 0.00 -0.12 0 0 3,660 0
07MAR25 95.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 650 0
07MAR25 97.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
07MAR25 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
07MAR25 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
07MAR25 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 60.00 C 0.00 0.00 0.00 28.00 -2.05 92 0 0 0
14MAR25 62.50 C 0.00 0.00 0.00 25.51 -2.04 93 0 0 0
14MAR25 65.00 C 0.00 0.00 0.00 23.02 -2.04 88 0 0 0
14MAR25 67.50 C 0.00 0.00 0.00 20.52 -2.04 77 0 0 0
14MAR25 70.00 C 0.00 0.00 0.00 18.04 -2.02 74 0 0 0
14MAR25 72.50 C 0.00 0.00 0.00 15.55 -2.02 65 0 0 0
14MAR25 75.00 C 0.00 0.00 0.00 13.07 -2.00 58 0 0 0
14MAR25 77.50 C 0.00 0.00 0.00 10.61 -1.97 52 0 0 0
14MAR25 80.00 C 0.00 0.00 0.00 8.17 -1.93 46 0 0 0
14MAR25 82.50 C 0.00 0.00 0.00 5.96 -1.70 46 0 0 0
14MAR25 85.00 C 3.73 3.73 3.73 3.63 -1.58 35 12 12 +12
14MAR25 87.50 C 2.10 2.10 2.10 1.60 -1.61 27 18 24 +18
14MAR25 90.00 C 0.73 0.84 0.65 0.65 -0.74 29 288 348 +193
14MAR25 92.50 C 0.23 0.28 0.22 0.23 -0.28 30 75 776 +12
14MAR25 95.00 C 0.00 0.00 0.00 0.08 -0.07 32 0 891 0
14MAR25 97.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
14MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
14MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
14MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
14MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
14MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
14MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
14MAR25 117.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
14MAR25 120.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14MAR25 122.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 45.05 -2.05 86 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 44.05 -2.06 0 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 43.05 -2.06 0 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 42.06 -2.05 88 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 41.06 -2.05 79 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 40.06 -2.06 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 39.06 -2.06 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 38.07 -2.05 78 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 35.57 -2.06 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 33.08 -2.05 64 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 30.58 -2.06 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 28.09 -2.06 50 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 25.60 -2.05 50 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 23.10 -2.06 34 0 0 0
28MAR25 67.50 C 20.87 20.87 20.87 20.87 -1.80 67 175 175 +175
28MAR25 70.00 C 0.00 0.00 0.00 18.13 -2.06 39 0 0 0
28MAR25 72.50 C 16.28 16.28 16.28 15.66 -2.01 38 72 101 -1
28MAR25 75.00 C 0.00 0.00 0.00 13.40 -1.85 45 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 10.99 -1.80 41 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 8.67 -1.65 37 0 2 0
28MAR25 82.50 C 0.00 0.00 0.00 6.41 -1.53 33 0 13 0
28MAR25 85.00 C 4.72 4.78 4.29 4.29 -1.52 28 220 148 +113
28MAR25 87.50 C 2.67 2.67 2.67 2.58 -1.16 26 30 827 +29
28MAR25 90.00 C 1.60 1.75 1.45 1.44 -0.69 26 892 2,039 +633
28MAR25 92.50 C 0.80 0.93 0.73 0.73 -0.49 26 1,604 2,441 +495
28MAR25 95.00 C 0.36 0.43 0.36 0.33 -0.34 26 402 2,840 +172
28MAR25 97.50 C 0.20 0.22 0.18 0.14 -0.22 26 47 1,525 -21
28MAR25 100.00 C 0.10 0.11 0.10 0.05 -0.14 26 60 1,192 +52
28MAR25 102.50 C 0.00 0.00 0.00 0.02 -0.08 26 0 346 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 -0.05 28 0 115 0
28MAR25 107.50 C 0.02 0.02 0.02 0.01 -0.02 31 100 261 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 147 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
28MAR25 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 210 0
28MAR25 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAR25 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAR25 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 40.23 -2.05 48 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 39.23 -2.06 0 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 38.24 -2.06 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 35.76 -2.05 46 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 33.27 -2.06 36 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 30.79 -2.05 39 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 28.30 -2.06 31 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 25.82 -2.05 32 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 23.34 -2.05 30 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 20.88 -2.03 31 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 18.43 -2.01 30 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 16.01 -1.98 29 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 13.87 -1.70 33 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 11.54 -1.76 30 0 3 0
29APR25 80.00 C 0.00 0.00 0.00 9.41 -1.56 30 0 3 0
29APR25 82.50 C 0.00 0.00 0.00 7.31 -1.62 27 0 4 0
29APR25 85.00 C 0.00 0.00 0.00 5.35 -1.34 25 0 64 0
29APR25 87.50 C 4.06 4.06 3.79 3.79 -1.01 24 36 646 +28
29APR25 90.00 C 2.70 2.70 2.53 2.53 -0.87 24 42 3,595 +10
29APR25 92.50 C 1.74 1.90 1.74 1.70 -0.61 24 10 1,678 +2
29APR25 95.00 C 1.18 1.23 1.08 1.06 -0.46 24 519 1,841 +52
29APR25 97.50 C 0.66 0.73 0.66 0.63 -0.34 24 130 643 +130
29APR25 100.00 C 0.43 0.43 0.43 0.36 -0.25 24 130 700 +130
29APR25 102.50 C 0.30 0.30 0.30 0.20 -0.16 24 806 1,022 +756
29APR25 105.00 C 0.20 0.20 0.20 0.11 -0.10 24 1 657 +1
29APR25 107.50 C 0.14 0.14 0.14 0.06 -0.06 24 30 95 +30
29APR25 110.00 C 0.00 0.00 0.00 0.03 -0.04 24 0 21 0
29APR25 112.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 50 0
29APR25 115.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 38.29 -2.06 0 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 35.81 -2.06 37 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 33.32 -2.06 0 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 30.84 -2.06 0 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 28.36 -2.06 27 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 25.88 -2.06 27 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 23.40 -2.07 25 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 20.94 -2.07 26 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 18.49 -2.07 25 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 16.08 -2.06 25 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 14.07 -1.69 30 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 11.79 -1.71 28 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 9.50 -1.75 25 0 2 0
29MAY25 82.50 C 0.00 0.00 0.00 7.66 -1.38 25 0 60 0
29MAY25 85.00 C 6.04 6.04 6.04 5.86 -1.31 24 30 67 +30
29MAY25 87.50 C 4.64 4.67 4.44 4.36 -1.05 24 65 2,892 +60
29MAY25 90.00 C 3.41 3.41 3.09 3.11 -0.84 23 401 1,990 +142
29MAY25 92.50 C 2.28 2.28 2.24 2.20 -0.64 23 161 2,063 +122
29MAY25 95.00 C 0.00 0.00 0.00 1.55 -0.45 23 0 715 0
29MAY25 97.50 C 1.10 1.10 1.10 1.05 -0.36 23 80 949 +80
29MAY25 100.00 C 0.79 0.79 0.79 0.70 -0.29 23 30 132 0
29MAY25 102.50 C 0.55 0.55 0.55 0.46 -0.22 24 30 82 +12
29MAY25 105.00 C 0.00 0.00 0.00 0.30 -0.15 24 0 300 0
29MAY25 107.50 C 0.00 0.00 0.00 0.19 -0.10 24 0 31 0
29MAY25 110.00 C 0.00 0.00 0.00 0.12 -0.07 24 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 0.08 -0.04 24 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 45.25 -2.05 49 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 44.25 -2.05 0 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 43.26 -2.05 41 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 42.27 -2.05 44 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 41.27 -2.06 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 40.28 -2.05 36 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 39.29 -2.05 40 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 38.29 -2.06 0 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 35.81 -2.06 0 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 33.33 -2.05 31 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 30.85 -2.05 30 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 28.37 -2.05 28 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 25.89 -2.05 26 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 23.42 -2.05 25 0 2 0
27JUN25 67.50 C 0.00 0.00 0.00 20.98 -2.03 26 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 18.56 -2.01 25 0 0 0
27JUN25 72.50 C 17.05 17.05 16.88 16.62 -1.55 31 361 2,011 +330
27JUN25 75.00 C 0.00 0.00 0.00 14.24 -1.59 28 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 12.04 -1.63 27 0 3 0
27JUN25 80.00 C 0.00 0.00 0.00 10.03 -1.44 26 0 2,043 0
27JUN25 82.50 C 8.40 8.43 8.24 8.05 -1.31 24 10 3,003 +2
27JUN25 85.00 C 0.00 0.00 0.00 6.32 -1.28 23 0 1,349 0
27JUN25 87.50 C 0.00 0.00 0.00 4.95 -1.00 23 0 1,282 0
27JUN25 90.00 C 3.72 3.91 3.63 3.65 -0.99 22 225 1,592 +106
27JUN25 92.50 C 2.89 2.89 2.68 2.68 -0.70 22 275 830 +185
27JUN25 95.00 C 1.99 2.12 1.99 1.97 -0.52 22 11 592 +1
27JUN25 97.50 C 1.53 1.53 1.53 1.45 -0.38 22 3 441 +3
27JUN25 100.00 C 0.00 0.00 0.00 1.06 -0.25 23 0 163 0
27JUN25 102.50 C 0.83 0.83 0.83 0.74 -0.14 23 30 318 +30
27JUN25 105.00 C 0.00 0.00 0.00 0.51 -0.07 23 0 675 0
27JUN25 107.50 C 0.43 0.43 0.43 0.35 -0.01 23 90 151 +90
27JUN25 110.00 C 0.35 0.35 0.35 0.23 +0.01 23 30 30 +30
27JUN25 112.50 C 0.00 0.00 0.00 0.16 +0.03 23 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 0.11 +0.03 23 0 5 0
27JUN25 117.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
27JUN25 120.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
27JUN25 122.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 43.26 -2.05 34 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 42.27 -2.05 33 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 41.27 -2.06 29 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 40.28 -2.05 29 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 39.29 -2.05 29 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 38.29 -2.06 24 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 35.85 -2.05 25 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 33.41 -2.05 24 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 30.98 -2.05 23 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 28.57 -2.03 23 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 26.17 -2.02 23 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 23.81 -2.00 23 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 21.50 -1.95 23 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 19.24 -1.91 23 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 17.07 -1.83 23 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 15.08 -1.66 23 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 13.05 -1.50 22 0 30 0
29SEP25 80.00 C 0.00 0.00 0.00 11.14 -1.42 22 0 60 0
29SEP25 82.50 C 0.00 0.00 0.00 9.41 -1.34 22 0 617 0
29SEP25 85.00 C 7.74 7.74 7.74 7.75 -1.21 21 30 1,117 0
29SEP25 87.50 C 6.33 6.33 6.33 6.43 -1.06 21 30 1,026 +30
29SEP25 90.00 C 0.00 0.00 0.00 5.24 -0.92 21 0 340 0
29SEP25 92.50 C 0.00 0.00 0.00 4.29 -0.71 21 0 552 0
29SEP25 95.00 C 3.48 3.48 3.24 3.47 -0.61 21 37 513 +37
29SEP25 97.50 C 0.00 0.00 0.00 2.78 -0.55 21 0 439 0
29SEP25 100.00 C 0.00 0.00 0.00 2.20 -0.50 22 0 3,278 0
29SEP25 102.50 C 0.00 0.00 0.00 1.74 -0.43 22 0 304 0
29SEP25 105.00 C 1.27 1.27 1.27 1.37 -0.36 22 30 1,155 0
29SEP25 107.50 C 1.05 1.05 1.05 1.06 -0.33 22 75 75 +72
29SEP25 110.00 C 0.00 0.00 0.00 0.82 -0.28 22 0 53 0
29SEP25 112.50 C 0.00 0.00 0.00 0.67 -0.21 22 0 3 0
29SEP25 115.00 C 0.00 0.00 0.00 0.51 -0.19 22 0 0 0
29SEP25 117.50 C 0.00 0.00 0.00 0.39 -0.16 22 0 20 0
29SEP25 120.00 C 0.00 0.00 0.00 0.29 -0.15 22 0 50 0
29SEP25 122.50 C 0.00 0.00 0.00 0.22 -0.15 22 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 41.68 -2.05 20 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 40.71 -2.06 0 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 39.75 -2.05 23 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 38.78 -2.05 21 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 36.36 -2.05 19 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 33.96 -2.04 21 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 31.56 -2.03 21 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 29.18 -2.01 21 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 26.83 -1.99 21 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 24.52 -1.95 21 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 22.27 -1.89 21 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 20.09 -1.82 21 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 18.00 -1.74 21 0 25 0
30DEC25 75.00 C 0.00 0.00 0.00 15.67 -1.99 19 0 85 0
30DEC25 77.50 C 0.00 0.00 0.00 13.74 -1.47 19 0 363 0
30DEC25 80.00 C 0.00 0.00 0.00 12.03 -1.38 19 0 2,491 0
30DEC25 82.50 C 0.00 0.00 0.00 10.49 -1.25 20 0 47 0
30DEC25 85.00 C 0.00 0.00 0.00 9.08 -1.14 20 0 3,300 0
30DEC25 87.50 C 0.00 0.00 0.00 7.78 -1.05 20 0 1,008 0
30DEC25 90.00 C 0.00 0.00 0.00 6.65 -0.93 21 0 216 0
30DEC25 92.50 C 0.00 0.00 0.00 5.67 -0.78 21 0 211 0
30DEC25 95.00 C 0.00 0.00 0.00 4.79 -0.71 21 0 78 0
30DEC25 97.50 C 0.00 0.00 0.00 4.04 -0.61 21 0 66 0
30DEC25 100.00 C 0.00 0.00 0.00 3.40 -0.50 21 0 81 0
30DEC25 102.50 C 0.00 0.00 0.00 2.82 -0.48 21 0 338 0
30DEC25 105.00 C 2.03 2.03 2.03 2.36 -0.38 21 30 143 0
30DEC25 107.50 C 0.00 0.00 0.00 1.95 -0.35 22 0 11 0
30DEC25 110.00 C 0.00 0.00 0.00 1.62 -0.29 22 0 96 0
30DEC25 112.50 C 0.00 0.00 0.00 1.34 -0.24 22 0 81 0
30DEC25 115.00 C 0.00 0.00 0.00 1.10 -0.22 22 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.91 -0.21 22 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 0.77 -0.16 22 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 0.63 -0.13 22 0 2 0
30MAR26 60.00 C 0.00 0.00 0.00 29.82 -2.06 20 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.53 -2.05 20 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.30 -2.02 21 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.13 -2.00 21 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 21.04 -1.96 21 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 19.07 -1.88 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 16.69 -2.29 19 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.99 -1.62 20 0 50 0
30MAR26 80.00 C 0.00 0.00 0.00 13.40 -1.52 20 0 80 0
30MAR26 82.50 C 0.00 0.00 0.00 11.95 -1.38 21 0 98 0
30MAR26 85.00 C 0.00 0.00 0.00 10.63 -1.20 21 0 17 0
30MAR26 87.50 C 0.00 0.00 0.00 9.39 -1.11 21 0 120 0
30MAR26 90.00 C 0.00 0.00 0.00 8.32 -0.92 22 0 100 0
30MAR26 92.50 C 0.00 0.00 0.00 7.33 -0.78 22 0 33 0
30MAR26 95.00 C 0.00 0.00 0.00 6.51 -0.59 22 0 10 0
30MAR26 97.50 C 0.00 0.00 0.00 5.80 -0.47 23 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 5.16 -0.43 23 0 57 0
30MAR26 102.50 C 0.00 0.00 0.00 4.60 -0.34 23 0 989 0
30MAR26 105.00 C 0.00 0.00 0.00 4.12 -0.30 24 0 30 0
30MAR26 107.50 C 0.00 0.00 0.00 3.67 -0.26 24 0 300 0
30MAR26 110.00 C 0.00 0.00 0.00 3.32 -0.19 25 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 2.98 -0.18 25 0 420 0
30MAR26 115.00 C 0.00 0.00 0.00 2.68 -0.13 25 0 418 0
30MAR26 117.50 C 0.00 0.00 0.00 2.52 -0.03 26 0 80 0
30MAR26 120.00 C 0.00 0.00 0.00 2.28 -0.09 26 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 2.06 -0.07 27 0 0 0
TOTAL CALL 9,455 75,216 +2,727
07MAR25 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
07MAR25 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
07MAR25 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 376 0
07MAR25 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 3 916 -3
07MAR25 85.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 1,006 0
07MAR25 87.50 P 0.12 0.16 0.01 0.00 -0.11 0 1,113 1,657 +288
07MAR25 90.00 P 1.40 1.80 1.25 2.05 +1.48 0 109 0 -1,664
07MAR25 92.50 P 4.00 4.11 3.80 4.55 +1.93 0 10 0 -1,332
07MAR25 95.00 P 0.00 0.00 0.00 7.05 +2.02 0 0 0 -72
07MAR25 97.50 P 0.00 0.00 0.00 9.55 +2.02 0 0 0 0
07MAR25 100.00 P 0.00 0.00 0.00 12.05 +2.02 0 0 0 0
07MAR25 102.50 P 0.00 0.00 0.00 14.55 +2.02 0 0 0 0
07MAR25 105.00 P 0.00 0.00 0.00 17.05 +2.02 0 0 0 0
07MAR25 107.50 P 0.00 0.00 0.00 19.55 +2.02 0 0 0 0
07MAR25 110.00 P 0.00 0.00 0.00 22.05 +2.02 0 0 0 0
07MAR25 112.50 P 0.00 0.00 0.00 24.55 +2.02 0 0 0 0
07MAR25 115.00 P 0.00 0.00 0.00 27.05 +2.02 0 0 0 0
07MAR25 117.50 P 0.00 0.00 0.00 29.55 +2.02 0 0 0 0
07MAR25 120.00 P 0.00 0.00 0.00 32.05 +2.02 0 0 0 0
07MAR25 122.50 P 0.00 0.00 0.00 34.55 +2.02 0 0 0 0
14MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 101 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 0.02 +0.01 78 0 0 0
14MAR25 70.00 P 0.00 0.00 0.00 0.03 +0.02 72 0 0 0
14MAR25 72.50 P 0.00 0.00 0.00 0.05 +0.04 67 0 0 0
14MAR25 75.00 P 0.00 0.00 0.00 0.06 +0.05 58 0 0 0
14MAR25 77.50 P 0.00 0.00 0.00 0.10 +0.08 52 0 0 0
14MAR25 80.00 P 0.07 0.07 0.06 0.16 +0.12 46 40 192 +39
14MAR25 82.50 P 0.12 0.14 0.12 0.27 +0.18 39 15 34 +14
14MAR25 85.00 P 0.32 0.38 0.30 0.50 +0.29 32 111 1,197 +40
14MAR25 87.50 P 0.84 1.00 0.80 1.01 +0.48 25 818 1,193 +201
14MAR25 90.00 P 2.05 2.41 1.94 2.54 +1.21 26 169 344 +67
14MAR25 92.50 P 0.00 0.00 0.00 4.70 +1.85 29 0 687 0
14MAR25 95.00 P 0.00 0.00 0.00 7.09 +1.84 32 0 321 0
14MAR25 97.50 P 0.00 0.00 0.00 9.55 +2.02 0 0 80 0
14MAR25 100.00 P 0.00 0.00 0.00 12.05 +2.02 0 0 160 0
14MAR25 102.50 P 0.00 0.00 0.00 14.55 +2.02 0 0 0 0
14MAR25 105.00 P 0.00 0.00 0.00 17.05 +2.02 0 0 0 0
14MAR25 107.50 P 0.00 0.00 0.00 19.55 +2.02 0 0 0 0
14MAR25 110.00 P 0.00 0.00 0.00 22.05 +2.02 0 0 0 0
14MAR25 112.50 P 0.00 0.00 0.00 24.55 +2.02 0 0 0 0
14MAR25 115.00 P 0.00 0.00 0.00 27.05 +2.02 0 0 0 0
14MAR25 117.50 P 0.00 0.00 0.00 29.55 +2.02 0 0 0 0
14MAR25 120.00 P 0.00 0.00 0.00 32.05 +2.02 0 0 0 0
14MAR25 122.50 P 0.00 0.00 0.00 34.55 +2.02 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 105 0 90 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 102 0 93 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 438 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 576 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 304 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 741 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,050 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,041 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 2,310 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,341 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2,681 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7,169 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 3,147 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8,143 0
28MAR25 67.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 14,550 0
28MAR25 70.00 P 0.05 0.05 0.05 0.03 +0.02 42 50 4,133 0
28MAR25 72.50 P 0.00 0.00 0.00 0.05 +0.03 39 0 1,306 0
28MAR25 75.00 P 0.13 0.13 0.12 0.08 +0.04 35 400 4,455 +2
28MAR25 77.50 P 0.18 0.20 0.18 0.16 +0.08 33 51 5,019 0
28MAR25 80.00 P 0.24 0.30 0.24 0.30 +0.14 31 892 2,502 +149
28MAR25 82.50 P 0.42 0.52 0.42 0.57 +0.25 29 1,078 3,375 +122
28MAR25 85.00 P 0.77 0.97 0.76 1.03 +0.44 27 695 2,015 -31
28MAR25 87.50 P 1.50 1.76 1.45 1.81 +0.70 25 755 4,002 -280
28MAR25 90.00 P 2.77 3.12 2.77 3.17 +1.12 24 99 2,798 -55
28MAR25 92.50 P 4.72 4.78 4.72 4.93 +1.25 23 31 607 +23
28MAR25 95.00 P 0.00 0.00 0.00 7.23 +1.77 26 0 331 0
28MAR25 97.50 P 0.00 0.00 0.00 9.58 +1.90 26 0 89 0
28MAR25 100.00 P 0.00 0.00 0.00 12.05 +1.95 0 0 519 0
28MAR25 102.50 P 0.00 0.00 0.00 14.55 +1.98 0 0 95 0
28MAR25 105.00 P 16.44 16.54 16.31 17.05 +2.02 0 270 30 -240
28MAR25 107.50 P 0.00 0.00 0.00 19.55 +2.02 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 22.05 +2.02 0 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 24.55 +2.02 0 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 27.05 +2.02 0 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 29.55 +2.02 0 0 0 0
28MAR25 120.00 P 0.00 0.00 0.00 32.05 +2.02 0 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 34.55 +2.02 0 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 220 0
29APR25 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 650 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 125 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 127 0
29APR25 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,541 0
29APR25 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 350 0
29APR25 65.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 348 0
29APR25 67.50 P 0.00 0.00 0.00 0.04 +0.02 31 0 293 0
29APR25 70.00 P 0.18 0.18 0.18 0.08 +0.04 30 220 2,291 +110
29APR25 72.50 P 0.26 0.26 0.24 0.14 +0.07 29 194 2,228 -30
29APR25 75.00 P 0.33 0.34 0.33 0.25 +0.12 28 19 2,475 +18
29APR25 77.50 P 0.43 0.48 0.43 0.44 +0.19 27 65 2,077 -14
29APR25 80.00 P 0.58 0.72 0.58 0.71 +0.26 26 258 2,287 -21
29APR25 82.50 P 1.03 1.09 1.00 1.14 +0.36 25 124 2,979 +112
29APR25 85.00 P 1.47 1.73 1.47 1.78 +0.54 24 101 1,156 +34
29APR25 87.50 P 2.45 2.65 2.45 2.68 +0.73 23 108 933 -23
29APR25 90.00 P 3.79 3.91 3.79 3.98 +1.01 22 112 681 -30
29APR25 92.50 P 5.65 5.65 5.65 5.65 +1.28 23 1 371 -1
29APR25 95.00 P 7.38 7.38 7.36 7.44 +1.35 21 126 623 +54
29APR25 97.50 P 0.00 0.00 0.00 9.68 +1.59 21 0 350 0
29APR25 100.00 P 0.00 0.00 0.00 12.12 +1.85 24 0 61 0
29APR25 102.50 P 0.00 0.00 0.00 14.55 +1.93 0 0 110 0
29APR25 105.00 P 0.00 0.00 0.00 17.05 +2.02 0 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 19.55 +2.02 0 0 200 0
29APR25 110.00 P 0.00 0.00 0.00 22.05 +2.02 0 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 24.55 +2.02 0 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 27.05 +2.02 0 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 29.55 +2.02 0 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 32.05 +2.02 0 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 34.55 +2.02 0 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 300 0
29MAY25 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 296 0
29MAY25 60.00 P 0.11 0.13 0.11 0.01 0.00 29 24 254 +22
29MAY25 62.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 395 0
29MAY25 65.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 346 0
29MAY25 67.50 P 0.27 0.27 0.27 0.06 -0.02 26 300 472 +300
29MAY25 70.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 469 0
29MAY25 72.50 P 0.00 0.00 0.00 0.23 +0.01 25 0 662 0
29MAY25 75.00 P 0.57 0.61 0.57 0.42 +0.05 25 25 833 +22
29MAY25 77.50 P 0.77 0.83 0.77 0.72 +0.13 24 81 926 -42
29MAY25 80.00 P 1.17 1.20 1.16 1.19 +0.28 24 22 1,554 +19
29MAY25 82.50 P 1.68 1.73 1.68 1.75 +0.44 23 47 1,091 -16
29MAY25 85.00 P 2.42 2.51 2.40 2.54 +0.61 23 52 708 +20
29MAY25 87.50 P 3.47 3.53 3.45 3.60 +0.82 22 240 1,172 +35
29MAY25 90.00 P 0.00 0.00 0.00 5.00 +1.14 22 0 1,028 0
29MAY25 92.50 P 0.00 0.00 0.00 6.50 +1.20 22 0 152 0
29MAY25 95.00 P 0.00 0.00 0.00 8.40 +1.38 22 0 158 0
29MAY25 97.50 P 0.00 0.00 0.00 10.48 +1.48 22 0 90 0
29MAY25 100.00 P 0.00 0.00 0.00 12.65 +1.67 22 0 71 0
29MAY25 102.50 P 0.00 0.00 0.00 15.02 +1.83 23 0 46 0
29MAY25 105.00 P 0.00 0.00 0.00 17.36 +1.93 24 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 19.75 +1.98 24 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 22.17 +2.01 24 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 24.61 +2.02 24 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 27.07 +2.04 24 0 0 0
29MAY25 117.50 P 0.00 0.00 0.00 29.55 +2.02 0 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 32.05 +2.02 0 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 34.55 +2.02 0 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 205 0
27JUN25 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 530 0
27JUN25 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,423 0
27JUN25 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 373 0
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 284 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 181 0
27JUN25 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 878 0
27JUN25 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 473 0
27JUN25 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,007 0
27JUN25 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,120 0
27JUN25 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,609 0
27JUN25 60.00 P 0.00 0.00 0.00 0.02 0.00 27 0 3,212 0
27JUN25 62.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 4,935 0
27JUN25 65.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 2,962 0
27JUN25 67.50 P 0.40 0.40 0.40 0.14 +0.05 26 1 7,966 0
27JUN25 70.00 P 0.00 0.00 0.00 0.24 +0.07 25 0 5,042 0
27JUN25 72.50 P 0.00 0.00 0.00 0.41 +0.12 25 0 1,341 0
27JUN25 75.00 P 0.81 0.81 0.81 0.67 +0.20 25 2 1,905 0
27JUN25 77.50 P 0.90 1.12 0.90 1.04 +0.29 24 70 3,041 +7
27JUN25 80.00 P 1.47 1.54 1.47 1.52 +0.38 24 58 956 +10
27JUN25 82.50 P 2.03 2.06 2.03 2.12 +0.47 23 6 2,677 +6
27JUN25 85.00 P 2.88 2.88 2.84 2.95 +0.65 22 154 746 +99
27JUN25 87.50 P 3.88 3.97 3.86 4.01 +0.82 22 497 1,293 +336
27JUN25 90.00 P 5.10 5.10 5.10 5.40 +1.06 22 3 440 0
27JUN25 92.50 P 0.00 0.00 0.00 6.90 +1.20 21 0 34 0
27JUN25 95.00 P 0.00 0.00 0.00 8.64 +1.22 21 0 57 0
27JUN25 97.50 P 0.00 0.00 0.00 10.69 +1.52 21 0 30 0
27JUN25 100.00 P 0.00 0.00 0.00 12.81 +1.63 21 0 129 0
27JUN25 102.50 P 0.00 0.00 0.00 15.16 +1.82 23 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 17.46 +2.01 23 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 19.81 +2.04 23 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 22.21 +2.05 23 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 24.64 +2.05 23 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 27.09 +2.06 23 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 29.55 +2.02 0 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 32.05 +2.02 0 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 34.55 +2.02 0 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 140 0
29SEP25 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 106 0
29SEP25 47.00 P 0.18 0.18 0.18 0.01 0.00 30 30 136 +30
29SEP25 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 304 0
29SEP25 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 227 0
29SEP25 50.00 P 0.23 0.23 0.23 0.01 0.00 27 30 530 +28
29SEP25 52.50 P 0.28 0.28 0.28 0.01 0.00 25 30 366 +22
29SEP25 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 512 0
29SEP25 57.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 712 0
29SEP25 60.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 812 0
29SEP25 62.50 P 0.55 0.55 0.55 0.12 +0.05 23 15 896 +15
29SEP25 65.00 P 0.00 0.00 0.00 0.20 +0.06 23 0 477 0
29SEP25 67.50 P 0.81 0.81 0.81 0.34 +0.11 23 1 418 +1
29SEP25 70.00 P 0.99 0.99 0.99 0.54 +0.16 23 6 1,774 0
29SEP25 72.50 P 1.23 1.25 1.23 0.82 +0.23 23 120 1,853 +20
29SEP25 75.00 P 0.00 0.00 0.00 1.21 +0.32 23 0 228 0
29SEP25 77.50 P 2.04 2.04 2.04 1.73 +0.44 23 8 989 +8
29SEP25 80.00 P 2.60 2.60 2.60 2.38 +0.56 23 10 497 +10
29SEP25 82.50 P 3.35 3.35 3.32 3.20 +0.72 22 122 1,448 0
29SEP25 85.00 P 0.00 0.00 0.00 4.18 +0.87 22 0 1,365 0
29SEP25 87.50 P 0.00 0.00 0.00 5.33 +1.02 22 0 201 0
29SEP25 90.00 P 0.00 0.00 0.00 6.66 +1.18 22 0 208 0
29SEP25 92.50 P 0.00 0.00 0.00 8.14 +1.30 22 0 475 0
29SEP25 95.00 P 0.00 0.00 0.00 9.83 +1.36 22 0 437 0
29SEP25 97.50 P 0.00 0.00 0.00 11.71 +1.42 23 0 110 0
29SEP25 100.00 P 0.00 0.00 0.00 13.67 +1.54 23 0 2 0
29SEP25 102.50 P 0.00 0.00 0.00 15.62 +1.50 22 0 16 0
29SEP25 105.00 P 0.00 0.00 0.00 17.81 +1.78 22 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 20.07 +1.82 22 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 22.39 +1.87 22 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 24.77 +1.91 22 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 27.17 +1.94 22 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 29.60 +1.97 22 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 32.05 +1.99 0 0 0 0
29SEP25 122.50 P 0.00 0.00 0.00 34.55 +2.02 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 73 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC25 50.00 P 0.40 0.40 0.40 0.01 0.00 23 30 116 +30
30DEC25 52.50 P 0.46 0.46 0.46 0.01 0.00 21 30 186 0
30DEC25 55.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 652 0
30DEC25 57.50 P 0.00 0.00 0.00 0.04 +0.02 21 0 700 0
30DEC25 60.00 P 0.00 0.00 0.00 0.08 +0.04 21 0 491 0
30DEC25 62.50 P 0.82 0.82 0.82 0.16 +0.07 21 50 347 +50
30DEC25 65.00 P 0.00 0.00 0.00 0.28 +0.12 21 0 405 0
30DEC25 67.50 P 0.00 0.00 0.00 0.46 +0.18 21 0 702 0
30DEC25 70.00 P 1.46 1.46 1.46 0.71 +0.25 21 30 2,248 0
30DEC25 72.50 P 0.00 0.00 0.00 1.06 +0.33 21 0 552 0
30DEC25 75.00 P 2.23 2.26 2.23 1.52 +0.43 21 100 610 0
30DEC25 77.50 P 0.00 0.00 0.00 2.11 +0.55 21 0 120 0
30DEC25 80.00 P 3.00 3.30 3.00 2.86 +0.69 21 2 872 0
30DEC25 82.50 P 4.16 4.16 4.16 3.76 +0.84 22 14 221 +14
30DEC25 85.00 P 5.11 5.11 5.07 4.81 +0.96 22 35 1,932 +35
30DEC25 87.50 P 6.23 6.29 6.23 6.01 +1.07 22 90 350 +90
30DEC25 90.00 P 7.56 7.56 7.47 7.39 +1.21 22 110 527 +50
30DEC25 92.50 P 9.09 9.12 8.92 8.95 +1.38 22 242 362 +242
30DEC25 95.00 P 0.00 0.00 0.00 10.64 +1.47 23 0 4 0
30DEC25 97.50 P 0.00 0.00 0.00 12.47 +1.57 23 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 14.44 +1.68 23 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 16.03 +1.27 22 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 18.15 +1.78 22 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 20.34 +1.83 22 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 22.61 +1.89 22 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 24.92 +1.92 22 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 27.28 +1.95 22 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 29.68 +1.98 22 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 32.10 +2.00 22 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 34.55 +2.02 0 0 0 0
30MAR26 60.00 P 1.02 1.02 1.02 0.15 -0.01 20 1 36 0
30MAR26 62.50 P 1.24 1.24 1.24 0.27 +0.01 20 13 738 +1
30MAR26 65.00 P 1.50 1.50 1.50 0.45 +0.04 21 18 359 +2
30MAR26 67.50 P 1.79 1.84 1.79 0.69 +0.06 21 6 63 +6
30MAR26 70.00 P 2.07 2.22 2.07 1.03 +0.11 21 82 230 +62
30MAR26 72.50 P 2.63 2.70 2.63 1.48 +0.19 21 24 97 +24
30MAR26 75.00 P 3.20 3.20 3.20 2.06 +0.31 21 2 14 +2
30MAR26 77.50 P 0.00 0.00 0.00 2.76 +0.43 22 0 12 0
30MAR26 80.00 P 4.65 4.70 4.65 3.59 +0.55 22 26 51 +26
30MAR26 82.50 P 0.00 0.00 0.00 4.57 +0.70 22 0 74 0
30MAR26 85.00 P 6.78 6.82 6.78 5.71 +0.89 22 33 98 +33
30MAR26 87.50 P 0.00 0.00 0.00 6.96 +1.02 23 0 161 0
30MAR26 90.00 P 0.00 0.00 0.00 8.38 +1.21 23 0 66 0
30MAR26 92.50 P 0.00 0.00 0.00 9.93 +1.38 23 0 240 0
30MAR26 95.00 P 0.00 0.00 0.00 11.66 +1.59 24 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 13.52 +1.70 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.48 +1.77 25 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.02 +1.35 24 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.09 +1.85 24 0 150 0
30MAR26 107.50 P 0.00 0.00 0.00 21.21 +1.89 25 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.41 +1.93 25 0 110 0
30MAR26 112.50 P 0.00 0.00 0.00 25.65 +1.96 25 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.93 +1.99 26 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 30.26 +2.01 26 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 32.60 +2.02 26 0 74 0
30MAR26 122.50 P 0.00 0.00 0.00 34.97 +2.03 27 0 0 0
TOTAL PUT 10,929 192,025 -904
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$ 87.95
28MAR25 40.03 C 0.00 0.00 0.00 48.01 -2.06 0 0 0 0
28MAR25 41.01 C 0.00 0.00 0.00 47.03 -2.06 0 0 0 0
28MAR25 41.99 C 0.00 0.00 0.00 46.06 -2.05 98 0 0 0
28MAR25 42.96 C 0.00 0.00 0.00 45.09 -2.05 87 0 0 0
28MAR25 43.94 C 0.00 0.00 0.00 44.11 -2.06 0 0 0 0
28MAR25 44.91 C 0.00 0.00 0.00 43.14 -2.06 0 0 0 0
28MAR25 45.89 C 0.00 0.00 0.00 42.17 -2.05 89 0 0 0
28MAR25 46.87 C 0.00 0.00 0.00 41.19 -2.05 81 0 0 0
28MAR25 47.84 C 0.00 0.00 0.00 40.22 -2.06 0 0 0 0
28MAR25 48.82 C 0.00 0.00 0.00 39.24 -2.06 0 0 0 0
28MAR25 51.26 C 0.00 0.00 0.00 36.81 -2.05 70 0 0 0
28MAR25 53.70 C 0.00 0.00 0.00 34.37 -2.06 0 0 0 0
28MAR25 56.14 C 0.00 0.00 0.00 31.94 -2.06 54 0 0 0
28MAR25 58.58 C 0.00 0.00 0.00 29.51 -2.05 58 0 0 0
28MAR25 61.03 C 0.00 0.00 0.00 27.06 -2.06 0 0 0 0
28MAR25 63.47 C 0.00 0.00 0.00 24.63 -2.05 46 0 0 0
28MAR25 65.91 C 0.00 0.00 0.00 22.20 -2.05 44 0 0 0
28MAR25 68.35 C 0.00 0.00 0.00 19.77 -2.05 41 0 0 0
28MAR25 70.79 C 0.00 0.00 0.00 17.36 -2.03 41 0 0 0
28MAR25 73.23 C 0.00 0.00 0.00 14.95 -2.01 38 0 0 0
28MAR25 75.67 C 0.00 0.00 0.00 12.57 -1.98 36 0 0 0
28MAR25 78.11 C 0.00 0.00 0.00 10.23 -1.92 34 0 0 0
28MAR25 80.55 C 0.00 0.00 0.00 8.21 -1.60 37 0 0 0
28MAR25 82.99 C 0.00 0.00 0.00 6.01 -1.54 32 0 0 0
28MAR25 85.44 C 3.99 4.01 3.99 4.02 -1.33 29 162 162 +162
28MAR25 87.88 C 0.00 0.00 0.00 2.37 -1.16 26 0 0 0
28MAR25 90.32 C 1.26 1.50 1.26 1.33 -0.71 26 2 2,350 +1
28MAR25 92.76 C 0.89 0.89 0.89 0.70 -0.41 26 7 1,285 0
28MAR25 95.20 C 0.00 0.00 0.00 0.34 -0.25 26 0 932 0
28MAR25 97.64 C 0.00 0.00 0.00 0.16 -0.12 27 0 315 0
TOTAL CALL 171 5,044 +163
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 96 0 623 0
28MAR25 46.87 P 0.00 0.00 0.00 0.01 0.00 93 0 489 0
28MAR25 47.84 P 0.00 0.00 0.00 0.01 0.00 91 0 882 0
28MAR25 48.82 P 0.00 0.00 0.00 0.01 0.00 88 0 926 0
28MAR25 51.26 P 0.00 0.00 0.00 0.01 0.00 81 0 632 0
28MAR25 53.70 P 0.00 0.00 0.00 0.01 0.00 74 0 2,485 0
28MAR25 56.14 P 0.00 0.00 0.00 0.01 0.00 68 0 1,186 0
28MAR25 58.58 P 0.00 0.00 0.00 0.01 0.00 62 0 1,294 0
28MAR25 61.03 P 0.00 0.00 0.00 0.01 0.00 56 0 225 0
28MAR25 63.47 P 0.00 0.00 0.00 0.01 0.00 51 0 917 0
28MAR25 65.91 P 0.00 0.00 0.00 0.01 0.00 45 0 648 0
28MAR25 68.35 P 0.00 0.00 0.00 0.02 +0.01 43 0 1,656 0
28MAR25 70.79 P 0.00 0.00 0.00 0.04 +0.03 41 0 183 0
28MAR25 73.23 P 0.00 0.00 0.00 0.07 +0.05 39 0 322 0
28MAR25 75.67 P 0.00 0.00 0.00 0.12 +0.08 36 0 392 0
28MAR25 78.11 P 0.00 0.00 0.00 0.21 +0.13 34 0 657 0
28MAR25 80.55 P 0.29 0.31 0.29 0.38 +0.21 31 301 223 -300
28MAR25 82.99 P 0.52 0.52 0.52 0.67 +0.32 29 2 476 +2
28MAR25 85.44 P 1.00 1.05 1.00 1.17 +0.52 27 309 463 +248
28MAR25 87.88 P 0.00 0.00 0.00 1.97 +0.77 24 0 137 0
28MAR25 90.32 P 0.00 0.00 0.00 3.39 +1.19 24 0 38 0
28MAR25 92.76 P 4.97 4.97 4.96 5.18 +1.48 23 3 14 +3
28MAR25 95.20 P 0.00 0.00 0.00 7.44 +1.84 26 0 430 0
28MAR25 97.64 P 0.00 0.00 0.00 9.73 +1.96 27 0 56 0
TOTAL PUT 615 19,034 -47
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$ 6.25
28MAR25 4.40 C 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.76 -0.02 0 0 3 0
28MAR25 4.60 C 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.77 -0.01 31 0 5 0
28MAR25 5.75 C 0.00 0.00 0.00 0.52 -0.01 21 0 219 0
28MAR25 6.00 C 0.00 0.00 0.00 0.29 -0.02 19 0 968 0
28MAR25 6.25 C 0.12 0.12 0.12 0.11 -0.02 17 6 2,034 +6
28MAR25 6.50 C 0.03 0.03 0.03 0.03 -0.01 18 60 1,398 +1
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 735 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 192 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.78 -0.02 39 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.68 -0.02 36 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.58 -0.02 33 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.48 -0.02 30 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.38 -0.02 27 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.28 -0.02 23 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 0.79 -0.01 20 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.56 -0.01 19 0 30 0
29APR25 6.00 C 0.00 0.00 0.00 0.34 -0.01 17 0 65 0
29APR25 6.25 C 0.17 0.19 0.16 0.17 -0.01 15 248 622 +60
29APR25 6.50 C 0.00 0.00 0.00 0.07 -0.01 15 0 636 0
29APR25 6.75 C 0.00 0.00 0.00 0.03 0.00 17 0 137 0
29APR25 7.00 C 0.01 0.01 0.01 0.01 0.00 17 30 364 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 33 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 40 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.69 -0.02 0 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.30 -0.02 23 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.05 -0.02 17 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 0.82 -0.01 20 0 30 0
29MAY25 5.75 C 0.00 0.00 0.00 0.59 -0.01 18 0 800 0
29MAY25 6.00 C 0.00 0.00 0.00 0.38 -0.01 16 0 800 0
29MAY25 6.25 C 0.00 0.00 0.00 0.22 0.00 16 0 140 0
29MAY25 6.50 C 0.11 0.11 0.11 0.10 -0.01 14 36 204 +36
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 16 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.01 0.00 20 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 26 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.01 0.00 29 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 1.89 -0.02 0 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.70 -0.02 30 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.60 -0.02 27 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.50 -0.02 24 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.40 -0.02 21 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.30 -0.02 17 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.83 -0.01 21 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.60 -0.02 18 0 5 0
27JUN25 6.00 C 0.00 0.00 0.00 0.39 -0.02 16 0 240 0
27JUN25 6.25 C 0.00 0.00 0.00 0.23 -0.01 16 0 24 0
27JUN25 6.50 C 0.00 0.00 0.00 0.12 -0.01 16 0 75 0
27JUN25 6.75 C 0.00 0.00 0.00 0.06 0.00 16 0 47 0
27JUN25 7.00 C 0.00 0.00 0.00 0.02 -0.01 15 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 22 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 27 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 1.79 -0.03 0 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.70 -0.02 26 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.60 -0.02 24 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.50 -0.02 21 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.40 -0.02 19 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.30 -0.02 16 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.06 -0.02 18 0 1 0
29SEP25 5.50 C 0.00 0.00 0.00 0.83 -0.02 18 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.62 -0.01 18 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.44 -0.01 17 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.29 -0.01 17 0 364 0
29SEP25 6.50 C 0.00 0.00 0.00 0.20 -0.01 17 0 100 0
29SEP25 6.75 C 0.00 0.00 0.00 0.13 0.00 18 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 18 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 0.00 18 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 23 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.70 -0.02 23 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.60 -0.02 21 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.50 -0.02 19 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.40 -0.02 17 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.30 -0.02 15 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.06 -0.02 16 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.84 -0.02 16 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.65 -0.02 17 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.49 -0.02 17 0 908 0
30DEC25 6.25 C 0.00 0.00 0.00 0.35 -0.01 16 0 11 0
30DEC25 6.50 C 0.00 0.00 0.00 0.26 -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 17 0 43 0
30DEC25 7.25 C 0.00 0.00 0.00 0.09 0.00 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 16 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 1.70 -0.02 20 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.60 -0.02 18 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.50 -0.02 17 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.40 -0.02 15 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.31 -0.02 17 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.09 -0.01 17 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.89 0.00 17 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.71 0.00 16 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.56 0.00 16 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.42 +0.01 16 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.33 +0.01 16 0 0 0
30MAR26 6.75 C 0.20 0.20 0.20 0.25 +0.02 17 3 3 +3
30MAR26 7.00 C 0.00 0.00 0.00 0.18 +0.01 16 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.13 +0.01 16 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.10 +0.01 17 0 30 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 +0.01 17 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 383 12,557 +106
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 200 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 53 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.02 -0.01 17 50 1,901 +50
28MAR25 6.25 P 0.11 0.12 0.11 0.10 -0.01 17 200 1,446 +200
28MAR25 6.50 P 0.30 0.30 0.26 0.27 +0.01 18 104 444 +104
28MAR25 6.75 P 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.25 +0.02 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.50 +0.02 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 0.00 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 0.12 0.12 0.12 0.13 -0.01 15 45 566 +15
29APR25 6.50 P 0.00 0.00 0.00 0.29 +0.01 15 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.50 0.00 0 0 1 0
29APR25 7.00 P 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.25 +0.02 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 30 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.01 0.00 26 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 16 0 839 0
29MAY25 6.00 P 0.00 0.00 0.00 0.07 0.00 15 0 875 0
29MAY25 6.25 P 0.00 0.00 0.00 0.16 0.00 15 0 66 0
29MAY25 6.50 P 0.00 0.00 0.00 0.31 +0.01 15 0 56 0
29MAY25 6.75 P 0.00 0.00 0.00 0.51 +0.01 15 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.25 +0.02 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 23 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 0.03 0.03 0.03 0.01 0.00 16 5 358 -5
27JUN25 5.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 1,070 0
27JUN25 5.75 P 0.07 0.08 0.07 0.09 +0.01 16 4 106 +4
27JUN25 6.00 P 0.00 0.00 0.00 0.17 +0.01 15 0 80 0
27JUN25 6.25 P 0.00 0.00 0.00 0.30 +0.02 15 0 14 0
27JUN25 6.50 P 0.00 0.00 0.00 0.47 0.00 14 0 23 0
27JUN25 6.75 P 0.00 0.00 0.00 0.68 +0.01 14 0 63 0
27JUN25 7.00 P 0.00 0.00 0.00 0.92 +0.02 15 0 20 0
27JUN25 7.25 P 0.00 0.00 0.00 1.16 +0.02 16 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.65 +0.02 14 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.90 +0.02 21 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.64 +0.02 20 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 16 0 8 0
29SEP25 5.00 P 0.05 0.05 0.05 0.02 0.00 18 8 119 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 0.09 +0.01 18 0 139 0
29SEP25 5.75 P 0.00 0.00 0.00 0.16 +0.01 18 0 70 0
29SEP25 6.00 P 0.00 0.00 0.00 0.26 +0.01 18 0 288 0
29SEP25 6.25 P 0.00 0.00 0.00 0.40 +0.01 18 0 84 0
29SEP25 6.50 P 0.00 0.00 0.00 0.55 +0.01 17 0 91 0
29SEP25 6.75 P 0.00 0.00 0.00 0.74 +0.02 17 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.95 +0.02 17 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.18 +0.02 18 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.41 +0.02 17 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.65 +0.02 14 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.90 +0.02 18 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.64 +0.02 20 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 18 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 0.05 0.05 0.05 0.01 0.00 15 7 6 -7
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 16 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 0.19 +0.01 17 0 27 0
30DEC25 6.00 P 0.00 0.00 0.00 0.29 +0.01 17 0 50 0
30DEC25 6.25 P 0.00 0.00 0.00 0.43 +0.01 17 0 9 0
30DEC25 6.50 P 0.00 0.00 0.00 0.58 +0.02 17 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.76 +0.02 17 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.96 +0.01 16 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.18 +0.01 16 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.42 +0.02 17 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.66 +0.02 18 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.90 +0.02 17 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.15 +0.02 20 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.39 +0.02 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 0.05 +0.01 17 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.14 +0.02 17 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.21 +0.02 16 0 4 0
30MAR26 6.00 P 0.34 0.34 0.34 0.32 +0.03 17 32 33 +32
30MAR26 6.25 P 0.00 0.00 0.00 0.46 +0.03 17 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.60 +0.03 17 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.78 +0.03 17 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.98 +0.03 17 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.19 +0.02 16 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.42 +0.02 16 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.66 +0.02 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.90 +0.02 16 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.15 +0.02 19 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
TOTAL PUT 455 15,696 +393
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$ 22.65
28MAR25 16.00 C 0.00 0.00 0.00 6.69 -0.10 55 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 6.19 -0.10 48 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 5.69 -0.10 40 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 5.19 -0.10 0 0 1 0
28MAR25 18.00 C 0.00 0.00 0.00 4.69 -0.10 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 4.19 -0.11 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 3.70 -0.10 32 0 30 0
28MAR25 19.50 C 0.00 0.00 0.00 3.19 -0.13 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 2.69 -0.11 0 0 81 0
28MAR25 21.00 C 0.00 0.00 0.00 1.77 -0.12 26 0 172 0
28MAR25 22.00 C 1.10 1.13 1.10 1.04 -0.11 29 5 304 0
28MAR25 23.00 C 0.53 0.67 0.53 0.53 -0.08 30 33 291 -6
28MAR25 24.00 C 0.32 0.32 0.32 0.24 -0.05 31 12 193 0
28MAR25 25.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 257 0
28MAR25 26.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 128 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 40 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 13 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 48 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 46 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 61 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 17 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 38 0
29APR25 16.00 C 0.00 0.00 0.00 6.74 -0.11 0 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 6.25 -0.10 33 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 5.75 -0.10 26 0 4 0
29APR25 17.50 C 0.00 0.00 0.00 5.26 -0.10 30 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 4.77 -0.10 29 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 4.29 -0.10 30 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 3.81 -0.10 29 0 4 0
29APR25 19.50 C 0.00 0.00 0.00 3.32 -0.11 26 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 2.86 -0.12 26 0 38 0
29APR25 21.00 C 0.00 0.00 0.00 2.05 -0.10 27 0 228 0
29APR25 22.00 C 1.46 1.46 1.46 1.39 -0.08 28 1 150 0
29APR25 23.00 C 0.93 0.93 0.93 0.89 -0.08 28 3 118 -3
29APR25 24.00 C 0.60 0.60 0.60 0.56 -0.05 29 3 57 +3
29APR25 25.00 C 0.41 0.41 0.39 0.31 -0.04 29 16 25 +1
29APR25 26.00 C 0.00 0.00 0.00 0.16 -0.03 29 0 49 0
29APR25 27.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 32 0
29APR25 28.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 15 0
29APR25 29.00 C 0.00 0.00 0.00 0.02 0.00 30 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 34 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 37 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 6.80 -0.10 29 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 6.31 -0.10 29 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 5.82 -0.10 29 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 5.34 -0.10 29 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 4.86 -0.11 28 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 4.40 -0.10 29 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 3.95 -0.10 29 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 3.47 -0.08 27 0 1 0
29MAY25 20.00 C 3.13 3.13 3.13 3.03 -0.10 26 1 6 +1
29MAY25 21.00 C 0.00 0.00 0.00 2.28 -0.09 27 0 127 0
29MAY25 22.00 C 0.00 0.00 0.00 1.67 -0.07 28 0 280 0
29MAY25 23.00 C 0.00 0.00 0.00 1.19 -0.08 29 0 90 0
29MAY25 24.00 C 0.86 0.86 0.86 0.83 -0.05 29 15 30 +15
29MAY25 25.00 C 0.00 0.00 0.00 0.54 -0.05 29 0 33 0
29MAY25 26.00 C 0.00 0.00 0.00 0.34 -0.03 29 0 27 0
29MAY25 27.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 15 0
29MAY25 28.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 3 0
29MAY25 29.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
29MAY25 32.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
27JUN25 16.00 C 0.00 0.00 0.00 6.81 -0.10 29 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 6.32 -0.10 30 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 5.83 -0.10 29 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 5.35 -0.10 29 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 4.88 -0.10 30 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 4.42 -0.09 30 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 3.97 -0.09 30 0 0 0
27JUN25 19.50 C 3.51 3.51 3.51 3.48 -0.12 27 1 1 0
27JUN25 20.00 C 0.00 0.00 0.00 3.03 -0.13 26 0 2 0
27JUN25 21.00 C 0.00 0.00 0.00 2.31 -0.08 28 0 0 0
27JUN25 22.00 C 1.77 1.77 1.77 1.71 -0.07 29 1 71 0
27JUN25 23.00 C 0.00 0.00 0.00 1.23 -0.07 29 0 90 0
27JUN25 24.00 C 0.00 0.00 0.00 0.86 -0.06 30 0 63 0
27JUN25 25.00 C 0.00 0.00 0.00 0.59 -0.04 30 0 24 0
27JUN25 26.00 C 0.45 0.45 0.45 0.38 -0.03 30 15 54 +15
27JUN25 27.00 C 0.30 0.30 0.28 0.23 -0.03 30 23 136 +23
27JUN25 28.00 C 0.22 0.22 0.20 0.14 -0.02 30 32 82 +32
27JUN25 29.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 47 0
27JUN25 30.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 10 0
27JUN25 31.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.02 0.00 31 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 34 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 6.81 -0.10 28 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 6.32 -0.10 28 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 5.84 -0.10 29 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 5.36 -0.10 28 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 4.90 -0.10 28 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 4.45 -0.09 28 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 4.01 -0.10 28 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 3.60 -0.10 28 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 3.21 0.00 28 0 2 0
29SEP25 21.00 C 0.00 0.00 0.00 2.52 -0.09 28 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.94 -0.08 28 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 1.43 -0.07 28 0 3 0
29SEP25 24.00 C 0.00 0.00 0.00 1.11 -0.06 28 0 1 0
29SEP25 25.00 C 0.00 0.00 0.00 0.83 -0.05 28 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.61 -0.04 28 0 2 0
29SEP25 27.00 C 0.00 0.00 0.00 0.45 -0.03 28 0 4 0
29SEP25 28.00 C 0.00 0.00 0.00 0.33 -0.02 28 0 15 0
29SEP25 29.00 C 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 10 0
29SEP25 31.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 12 0
29SEP25 32.00 C 0.00 0.00 0.00 0.09 0.00 29 0 2 0
29SEP25 33.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 12 0
29SEP25 34.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.81 -0.10 25 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.33 -0.09 27 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.84 -0.10 25 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.38 -0.09 26 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.92 -0.09 26 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.48 -0.09 26 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.07 -0.08 26 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.67 -0.08 26 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.31 -0.07 26 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 2.67 -0.06 26 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 2.13 -0.05 26 0 2 0
30DEC25 23.00 C 0.00 0.00 0.00 1.64 -0.04 25 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.34 -0.03 26 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 1.05 -0.02 26 0 25 0
30DEC25 26.00 C 0.00 0.00 0.00 0.81 -0.02 26 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.63 -0.02 26 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.37 -0.01 26 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.82 -0.10 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.33 -0.10 24 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.86 -0.10 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.41 -0.09 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.97 -0.09 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.55 -0.09 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.16 -0.09 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.79 -0.08 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.46 -0.07 25 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.86 -0.07 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.36 -0.06 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.88 -0.05 24 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.57 -0.05 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.27 -0.04 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.03 -0.03 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.82 -0.03 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.65 -0.02 25 0 0 0
30MAR26 29.00 C 0.56 0.56 0.56 0.51 -0.03 25 1 1 +1
30MAR26 30.00 C 0.00 0.00 0.00 0.41 -0.02 25 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.25 - 25 0 0 -
TOTAL CALL 162 3,949 +82
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 0.00 0.00 0.01 0.00 34 0 45 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 164 0
28MAR25 20.00 P 0.04 0.04 0.04 0.04 +0.01 33 1 217 -1
28MAR25 21.00 P 0.10 0.10 0.10 0.12 0.00 30 1 192 -1
28MAR25 22.00 P 0.36 0.36 0.34 0.37 +0.02 31 32 169 -28
28MAR25 23.00 P 0.73 0.77 0.73 0.87 +0.05 32 17 271 +17
28MAR25 24.00 P 0.00 0.00 0.00 1.58 +0.05 33 0 49 0
28MAR25 25.00 P 0.00 0.00 0.00 2.47 +0.11 37 0 15 0
28MAR25 26.00 P 0.00 0.00 0.00 3.35 +0.09 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 4.35 +0.10 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 5.35 +0.10 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 6.35 +0.10 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 7.35 +0.10 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 8.35 +0.10 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 9.35 +0.10 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 10.35 +0.10 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 11.35 +0.10 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 12.35 +0.10 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 13.35 +0.10 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 36 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 31 0
29APR25 18.50 P 0.00 0.00 0.00 0.03 0.00 29 0 16 0
29APR25 19.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 131 0
29APR25 19.50 P 0.00 0.00 0.00 0.09 0.00 29 0 105 0
29APR25 20.00 P 0.00 0.00 0.00 0.14 0.00 29 0 60 0
29APR25 21.00 P 0.29 0.29 0.29 0.32 +0.01 28 5 79 0
29APR25 22.00 P 0.00 0.00 0.00 0.64 +0.02 28 0 83 0
29APR25 23.00 P 0.00 0.00 0.00 1.16 +0.05 29 0 54 0
29APR25 24.00 P 0.00 0.00 0.00 1.83 +0.06 31 0 15 0
29APR25 25.00 P 0.00 0.00 0.00 2.61 +0.06 32 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 3.42 +0.09 29 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 4.36 +0.09 29 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.35 +0.10 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.35 +0.10 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 7.35 +0.10 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 8.35 +0.10 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 9.35 +0.10 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 10.35 +0.10 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 0.00 29 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 45 0
29MAY25 18.50 P 0.00 0.00 0.00 0.08 0.00 29 0 25 0
29MAY25 19.00 P 0.00 0.00 0.00 0.12 0.00 28 0 10 0
29MAY25 19.50 P 0.00 0.00 0.00 0.19 +0.01 29 0 68 0
29MAY25 20.00 P 0.00 0.00 0.00 0.27 +0.01 29 0 25 0
29MAY25 21.00 P 0.00 0.00 0.00 0.50 +0.01 28 0 271 0
29MAY25 22.00 P 0.00 0.00 0.00 0.87 +0.04 29 0 396 0
29MAY25 23.00 P 0.00 0.00 0.00 1.38 +0.05 29 0 31 0
29MAY25 24.00 P 0.00 0.00 0.00 2.02 +0.05 30 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 2.78 +0.06 31 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 3.52 +0.07 29 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 4.41 +0.08 29 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.36 +0.09 29 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.35 +0.10 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.35 +0.10 0 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.35 +0.10 0 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 9.35 - 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 0.11 +0.01 30 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.15 0.00 29 0 40 0
27JUN25 18.00 P 0.00 0.00 0.00 0.22 0.00 29 0 33 0
27JUN25 18.50 P 0.24 0.24 0.24 0.31 +0.01 29 12 26 +5
27JUN25 19.00 P 0.00 0.00 0.00 0.42 +0.01 29 0 64 0
27JUN25 19.50 P 0.00 0.00 0.00 0.55 +0.02 29 0 57 0
27JUN25 20.00 P 0.00 0.00 0.00 0.70 +0.02 29 0 110 0
27JUN25 21.00 P 0.00 0.00 0.00 1.10 +0.03 29 0 196 0
27JUN25 22.00 P 0.00 0.00 0.00 1.64 +0.06 30 0 38 0
27JUN25 23.00 P 2.06 2.06 2.06 2.29 +0.06 30 7 68 +7
27JUN25 24.00 P 2.78 2.78 2.78 3.03 +0.07 31 15 31 +15
27JUN25 25.00 P 0.00 0.00 0.00 3.79 +0.10 30 0 1 0
27JUN25 26.00 P 0.00 0.00 0.00 4.64 +0.08 30 0 7 0
27JUN25 27.00 P 0.00 0.00 0.00 5.54 +0.09 30 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 6.47 +0.10 30 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 7.42 +0.10 30 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 8.38 +0.09 29 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 9.36 +0.10 30 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 10.34 +0.10 29 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 11.33 +0.11 31 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 12.31 +0.10 22 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 13.30 +0.10 0 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 14.29 +0.10 0 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.18 0.00 28 0 134 0
29SEP25 17.00 P 0.00 0.00 0.00 0.25 0.00 28 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.33 0.00 28 0 11 0
29SEP25 18.00 P 0.00 0.00 0.00 0.43 +0.01 28 0 12 0
29SEP25 18.50 P 0.00 0.00 0.00 0.55 +0.01 28 0 31 0
29SEP25 19.00 P 0.64 0.64 0.64 0.69 +0.01 28 6 6 -3
29SEP25 19.50 P 0.00 0.00 0.00 0.84 +0.01 28 0 17 0
29SEP25 20.00 P 0.00 0.00 0.00 1.03 +0.02 28 0 18 0
29SEP25 21.00 P 0.00 0.00 0.00 1.46 +0.02 28 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 1.98 +0.03 28 0 8 0
29SEP25 23.00 P 0.00 0.00 0.00 2.66 +0.04 29 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 3.27 +0.05 28 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 4.02 +0.06 28 0 2 0
29SEP25 26.00 P 0.00 0.00 0.00 4.83 +0.07 28 0 3 0
29SEP25 27.00 P 0.00 0.00 0.00 5.68 +0.07 28 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 6.57 +0.08 28 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 7.49 +0.08 28 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.44 +0.09 28 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 9.40 +0.10 29 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 10.37 +0.10 29 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 11.34 +0.10 28 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 12.32 +0.10 27 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 13.31 +0.10 29 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 14.29 +0.10 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.25 +0.01 26 0 32 0
30DEC25 17.00 P 0.00 0.00 0.00 0.33 +0.02 26 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.53 +0.03 26 0 44 0
30DEC25 18.50 P 0.00 0.00 0.00 0.65 +0.03 26 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 0.80 +0.03 26 0 12 0
30DEC25 19.50 P 0.00 0.00 0.00 0.96 +0.04 26 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 1.15 +0.04 26 0 30 0
30DEC25 21.00 P 0.00 0.00 0.00 1.58 +0.05 26 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 2.10 +0.06 26 0 4 0
30DEC25 23.00 P 2.85 2.88 2.85 2.77 +0.07 27 2 2 +2
30DEC25 24.00 P 0.00 0.00 0.00 3.36 +0.07 26 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.09 +0.08 26 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 4.88 +0.09 26 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 5.72 +0.09 26 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 6.60 +0.09 26 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 7.51 +0.09 26 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.45 +0.10 26 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 9.40 +0.10 26 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.37 +0.10 27 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.34 +0.10 26 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.32 +0.10 26 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 13.31 +0.10 28 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.39 +0.01 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.49 +0.02 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.60 +0.01 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.74 +0.03 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.89 +0.03 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.06 +0.03 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.24 +0.03 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.68 +0.04 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.19 +0.05 25 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 2.86 +0.06 26 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.43 +0.06 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.14 +0.06 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.93 +0.08 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.76 +0.09 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.62 +0.08 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.53 +0.09 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.46 +0.10 25 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.40 +0.09 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.37 - 25 0 0 -
TOTAL PUT 98 3,920 +13
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$ 4.40
28MAR25 3.00 C 0.00 0.00 0.00 1.41 +0.08 72 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.31 +0.08 66 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 1.21 +0.08 60 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.11 +0.08 54 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.01 +0.08 49 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.91 +0.08 43 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 0.81 +0.08 38 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 0.71 +0.07 32 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 0.62 +0.08 40 0 31 0
28MAR25 3.90 C 0.00 0.00 0.00 0.53 +0.08 41 0 0 0
28MAR25 4.00 C 0.45 0.48 0.45 0.43 +0.07 34 10 116 -4
28MAR25 4.10 C 0.37 0.37 0.37 0.36 +0.07 39 1 905 0
28MAR25 4.20 C 0.20 0.20 0.20 0.29 +0.07 40 1 480 -1
28MAR25 4.30 C 0.22 0.22 0.22 0.23 +0.06 40 600 2,346 +600
28MAR25 4.40 C 0.19 0.19 0.19 0.18 +0.05 41 25 856 0
28MAR25 4.50 C 0.13 0.13 0.13 0.14 +0.04 42 3 2,090 0
28MAR25 4.60 C 0.09 0.12 0.09 0.10 +0.03 41 47 1,568 -45
28MAR25 4.70 C 0.00 0.00 0.00 0.08 +0.03 43 0 786 0
28MAR25 4.80 C 0.07 0.07 0.07 0.06 +0.03 44 1 509 +1
28MAR25 4.90 C 0.00 0.00 0.00 0.04 +0.02 43 0 223 0
28MAR25 5.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 636 0
28MAR25 5.25 C 0.02 0.02 0.02 0.01 0.00 43 5 456 +5
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 51 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 74 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 21 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 47 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 100 0 6 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.42 +0.08 45 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 1.32 +0.08 40 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 1.22 +0.08 35 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 1.12 +0.08 30 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 1.03 +0.08 40 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 0.93 +0.07 36 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.84 +0.07 37 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.75 +0.07 37 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 0.67 +0.06 38 0 1 0
29APR25 3.90 C 0.00 0.00 0.00 0.57 +0.07 34 0 210 0
29APR25 4.00 C 0.00 0.00 0.00 0.50 +0.07 35 0 240 0
29APR25 4.10 C 0.00 0.00 0.00 0.43 +0.06 36 0 290 0
29APR25 4.20 C 0.00 0.00 0.00 0.37 +0.06 37 0 1,107 0
29APR25 4.30 C 0.00 0.00 0.00 0.32 +0.06 38 0 209 0
29APR25 4.40 C 0.28 0.28 0.28 0.27 +0.05 38 1 427 0
29APR25 4.50 C 0.00 0.00 0.00 0.23 +0.04 39 0 459 0
29APR25 4.60 C 0.21 0.21 0.18 0.19 +0.04 39 51 2,007 -51
29APR25 4.70 C 0.00 0.00 0.00 0.16 +0.04 39 0 2,553 0
29APR25 4.80 C 0.00 0.00 0.00 0.13 +0.03 39 0 1,734 0
29APR25 4.90 C 0.00 0.00 0.00 0.11 +0.03 40 0 1,424 0
29APR25 5.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 2,347 0
29APR25 5.25 C 0.00 0.00 0.00 0.05 +0.02 40 0 90 0
29APR25 5.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 91 0
29APR25 5.75 C 0.04 0.04 0.04 0.02 +0.01 43 24 25 +24
29MAY25 3.10 C 0.00 0.00 0.00 1.33 +0.07 32 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.24 +0.08 39 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 1.14 +0.07 35 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 1.05 +0.07 36 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.96 +0.07 37 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.88 +0.08 38 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.79 +0.07 37 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 0.71 +0.06 37 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.64 +0.07 38 0 280 0
29MAY25 4.00 C 0.00 0.00 0.00 0.56 +0.07 36 0 440 0
29MAY25 4.10 C 0.00 0.00 0.00 0.50 +0.07 37 0 452 0
29MAY25 4.20 C 0.00 0.00 0.00 0.43 +0.06 36 0 260 0
29MAY25 4.30 C 0.00 0.00 0.00 0.38 +0.06 37 0 77 0
29MAY25 4.40 C 0.00 0.00 0.00 0.33 +0.05 37 0 2,550 0
29MAY25 4.50 C 0.00 0.00 0.00 0.29 +0.05 37 0 32 0
29MAY25 4.60 C 0.00 0.00 0.00 0.25 +0.04 37 0 145 0
29MAY25 4.70 C 0.00 0.00 0.00 0.22 +0.04 38 0 90 0
29MAY25 4.80 C 0.00 0.00 0.00 0.18 +0.03 37 0 470 0
29MAY25 4.90 C 0.00 0.00 0.00 0.16 +0.03 38 0 325 0
29MAY25 5.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 231 0
29MAY25 5.25 C 0.11 0.11 0.11 0.09 +0.02 39 90 105 +40
29MAY25 5.50 C 0.00 0.00 0.00 0.06 +0.02 39 0 60 0
29MAY25 5.75 C 0.06 0.06 0.06 0.04 +0.01 40 20 520 +20
27JUN25 3.00 C 0.00 0.00 0.00 1.45 +0.08 40 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.35 +0.08 37 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.26 +0.08 38 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.17 +0.08 38 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.08 +0.07 38 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.00 +0.08 39 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.91 +0.07 37 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.84 +0.07 39 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 0.76 +0.07 38 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.69 +0.07 38 0 1 0
27JUN25 4.00 C 0.00 0.00 0.00 0.61 +0.07 36 0 30 0
27JUN25 4.10 C 0.00 0.00 0.00 0.55 +0.06 37 0 3 0
27JUN25 4.20 C 0.00 0.00 0.00 0.49 +0.06 37 0 49 0
27JUN25 4.30 C 0.00 0.00 0.00 0.44 +0.06 37 0 122 0
27JUN25 4.40 C 0.38 0.40 0.38 0.39 +0.05 37 32 67 +32
27JUN25 4.50 C 0.00 0.00 0.00 0.34 +0.04 37 0 151 0
27JUN25 4.60 C 0.00 0.00 0.00 0.30 +0.04 37 0 166 0
27JUN25 4.70 C 0.00 0.00 0.00 0.28 +0.05 39 0 909 0
27JUN25 4.80 C 0.00 0.00 0.00 0.24 +0.04 38 0 412 0
27JUN25 4.90 C 0.00 0.00 0.00 0.22 +0.04 39 0 654 0
27JUN25 5.00 C 0.00 0.00 0.00 0.19 +0.03 39 0 41 0
27JUN25 5.25 C 0.00 0.00 0.00 0.13 +0.02 38 0 176 0
27JUN25 5.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 75 0
27JUN25 5.75 C 0.09 0.09 0.09 0.07 +0.02 40 640 720 +640
27JUN25 6.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 33 0
27JUN25 6.25 C 0.00 0.00 0.00 0.03 +0.01 39 0 8 0
27JUN25 6.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.45 +0.08 38 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.35 +0.08 34 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.26 +0.08 36 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 1.17 +0.08 36 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.08 +0.07 36 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.00 +0.08 37 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.91 +0.07 35 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.84 +0.07 37 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.76 +0.07 36 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.69 +0.07 36 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.63 +0.07 36 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 0.57 +0.07 36 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.51 +0.06 36 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.46 +0.06 36 0 85 0
29SEP25 4.40 C 0.00 0.00 0.00 0.42 +0.05 37 0 14 0
29SEP25 4.50 C 0.00 0.00 0.00 0.38 +0.05 37 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.34 +0.05 37 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.30 +0.05 37 0 33 0
29SEP25 4.80 C 0.00 0.00 0.00 0.27 +0.04 37 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.24 +0.04 37 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.21 +0.04 37 0 1 0
29SEP25 5.25 C 0.00 0.00 0.00 0.16 +0.03 37 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.12 +0.03 37 0 5 0
29SEP25 5.75 C 0.00 0.00 0.00 0.09 +0.02 37 0 30 0
29SEP25 6.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 12 0
29SEP25 6.25 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.45 +0.08 35 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.36 +0.08 36 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.27 +0.08 36 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.18 +0.08 36 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.10 +0.08 36 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.02 +0.08 36 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.94 +0.07 36 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.87 +0.07 36 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.80 +0.07 36 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.74 +0.07 36 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.68 +0.07 36 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 0.62 +0.06 36 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.57 +0.06 36 0 17 0
30DEC25 4.30 C 0.00 0.00 0.00 0.52 +0.05 36 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.48 +0.05 36 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.44 +0.05 36 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.40 +0.05 36 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.37 +0.05 36 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.34 +0.05 36 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.31 +0.04 36 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.28 +0.04 36 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.23 +0.04 36 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.18 +0.03 36 0 6 0
30DEC25 5.75 C 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.12 +0.07 36 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.05 +0.07 36 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.98 +0.07 36 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.91 +0.07 36 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.85 +0.07 36 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.79 +0.06 36 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.74 +0.07 36 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.69 +0.06 36 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.64 +0.06 36 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.60 +0.06 36 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.56 +0.06 36 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.52 +0.06 36 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.48 +0.05 36 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.45 +0.05 36 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.42 +0.05 36 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.39 +0.05 36 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.36 +0.04 36 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.31 +0.05 36 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.25 +0.03 36 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.21 +0.03 36 0 0 0
TOTAL CALL 1,551 34,330 +1,261
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 81 0 120 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 75 0 165 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 61 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 51 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 206 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 350 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 246 0
28MAR25 3.80 P 0.01 0.01 0.01 0.01 0.00 39 200 859 +200
28MAR25 3.90 P 0.00 0.00 0.00 0.02 0.00 40 0 437 0
28MAR25 4.00 P 0.03 0.03 0.03 0.03 -0.01 39 20 632 0
28MAR25 4.10 P 0.05 0.05 0.05 0.05 -0.02 39 4 1,034 0
28MAR25 4.20 P 0.06 0.07 0.06 0.08 -0.02 39 71 2,642 -10
28MAR25 4.30 P 0.12 0.12 0.11 0.13 -0.02 43 18 1,250 0
28MAR25 4.40 P 0.00 0.00 0.00 0.17 -0.03 41 0 125 0
28MAR25 4.50 P 0.19 0.19 0.19 0.23 -0.04 42 4 239 +4
28MAR25 4.60 P 0.26 0.26 0.26 0.30 -0.05 44 4 23 +4
28MAR25 4.70 P 0.00 0.00 0.00 0.37 -0.06 43 0 59 0
28MAR25 4.80 P 0.00 0.00 0.00 0.46 -0.06 47 0 49 0
28MAR25 4.90 P 0.00 0.00 0.00 0.54 -0.07 46 0 1 0
28MAR25 5.00 P 0.00 0.00 0.00 0.63 -0.08 48 0 3,000 0
28MAR25 5.25 P 0.00 0.00 0.00 0.85 -0.08 0 0 2,500 0
28MAR25 5.50 P 0.00 0.00 0.00 1.10 -0.08 0 0 500 0
28MAR25 5.75 P 0.00 0.00 0.00 1.35 -0.08 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.60 -0.08 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.85 -0.08 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.10 -0.08 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.35 -0.08 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.60 -0.08 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.85 -0.08 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 3.10 -0.08 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 3.35 -0.08 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.60 -0.08 0 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 174 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 291 0
29APR25 3.60 P 0.00 0.00 0.00 0.02 -0.01 38 0 98 0
29APR25 3.70 P 0.00 0.00 0.00 0.03 -0.01 37 0 168 0
29APR25 3.80 P 0.00 0.00 0.00 0.04 -0.01 36 0 199 0
29APR25 3.90 P 0.00 0.00 0.00 0.06 -0.01 37 0 569 0
29APR25 4.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 355 0
29APR25 4.10 P 0.00 0.00 0.00 0.12 -0.01 38 0 240 0
29APR25 4.20 P 0.00 0.00 0.00 0.15 -0.03 37 0 221 0
29APR25 4.30 P 0.00 0.00 0.00 0.20 -0.03 38 0 10 0
29APR25 4.40 P 0.00 0.00 0.00 0.25 -0.04 39 0 116 0
29APR25 4.50 P 0.00 0.00 0.00 0.31 -0.04 39 0 116 0
29APR25 4.60 P 0.00 0.00 0.00 0.38 -0.03 41 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.44 -0.05 40 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.50 -0.06 38 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.60 -0.04 42 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.68 -0.06 43 0 18 0
29APR25 5.25 P 0.00 0.00 0.00 0.87 -0.10 37 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.10 -0.08 0 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 1.35 -0.08 0 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 81 0
29MAY25 3.60 P 0.03 0.03 0.03 0.04 -0.01 36 5 65 0
29MAY25 3.70 P 0.00 0.00 0.00 0.05 -0.02 35 0 94 0
29MAY25 3.80 P 0.00 0.00 0.00 0.07 -0.02 36 0 242 0
29MAY25 3.90 P 0.00 0.00 0.00 0.10 -0.01 37 0 315 0
29MAY25 4.00 P 0.00 0.00 0.00 0.13 -0.02 37 0 514 0
29MAY25 4.10 P 0.00 0.00 0.00 0.16 -0.02 37 0 535 0
29MAY25 4.20 P 0.00 0.00 0.00 0.20 -0.03 37 0 290 0
29MAY25 4.30 P 0.00 0.00 0.00 0.24 -0.04 36 0 90 0
29MAY25 4.40 P 0.00 0.00 0.00 0.30 -0.04 38 0 30 0
29MAY25 4.50 P 0.00 0.00 0.00 0.36 -0.04 38 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.42 -0.05 38 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.49 -0.05 39 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.56 -0.03 39 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.63 -0.04 39 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.69 -0.06 37 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.90 -0.07 38 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.12 -0.07 37 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 1.36 -0.07 39 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
27JUN25 3.20 P 0.00 0.00 0.00 0.02 -0.01 38 0 21 0
27JUN25 3.30 P 0.00 0.00 0.00 0.03 -0.01 38 0 2 0
27JUN25 3.40 P 0.00 0.00 0.00 0.04 -0.01 38 0 5 0
27JUN25 3.50 P 0.00 0.00 0.00 0.06 0.00 39 0 10 0
27JUN25 3.60 P 0.00 0.00 0.00 0.07 -0.01 38 0 57 0
27JUN25 3.70 P 0.00 0.00 0.00 0.09 -0.01 38 0 113 0
27JUN25 3.80 P 0.11 0.11 0.11 0.11 -0.02 37 1 173 -1
27JUN25 3.90 P 0.00 0.00 0.00 0.14 -0.02 38 0 160 0
27JUN25 4.00 P 0.00 0.00 0.00 0.17 -0.02 37 0 179 0
27JUN25 4.10 P 0.20 0.20 0.20 0.21 -0.02 38 15 138 +5
27JUN25 4.20 P 0.00 0.00 0.00 0.25 -0.04 38 0 244 0
27JUN25 4.30 P 0.00 0.00 0.00 0.30 -0.04 38 0 151 0
27JUN25 4.40 P 0.00 0.00 0.00 0.36 -0.03 39 0 30 0
27JUN25 4.50 P 0.00 0.00 0.00 0.42 -0.03 40 0 31 0
27JUN25 4.60 P 0.00 0.00 0.00 0.48 -0.04 40 0 31 0
27JUN25 4.70 P 0.00 0.00 0.00 0.54 -0.04 40 0 8 0
27JUN25 4.80 P 0.00 0.00 0.00 0.61 -0.05 40 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.68 -0.03 40 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.73 -0.06 38 0 5 0
27JUN25 5.25 P 0.00 0.00 0.00 0.93 -0.06 38 0 6 0
27JUN25 5.50 P 0.00 0.00 0.00 1.15 -0.06 39 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.37 -0.07 38 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.61 -0.07 39 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.85 -0.08 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.10 -0.08 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.35 -0.08 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.60 -0.08 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.85 -0.08 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 3.10 -0.08 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 3.35 -0.08 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.60 -0.08 0 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.07 0.00 36 0 24 0
29SEP25 3.20 P 0.00 0.00 0.00 0.09 0.00 36 0 15 0
29SEP25 3.30 P 0.00 0.00 0.00 0.11 0.00 36 0 5 0
29SEP25 3.40 P 0.00 0.00 0.00 0.13 -0.01 35 0 28 0
29SEP25 3.50 P 0.00 0.00 0.00 0.16 -0.01 35 0 10 0
29SEP25 3.60 P 0.00 0.00 0.00 0.19 -0.01 35 0 73 0
29SEP25 3.70 P 0.00 0.00 0.00 0.23 -0.01 36 0 14 0
29SEP25 3.80 P 0.00 0.00 0.00 0.27 -0.01 36 0 44 0
29SEP25 3.90 P 0.00 0.00 0.00 0.31 -0.02 35 0 49 0
29SEP25 4.00 P 0.00 0.00 0.00 0.35 -0.03 35 0 2 0
29SEP25 4.10 P 0.00 0.00 0.00 0.40 -0.03 35 0 4 0
29SEP25 4.20 P 0.00 0.00 0.00 0.46 -0.02 35 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.51 -0.03 34 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.57 -0.04 34 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.64 -0.05 35 0 131 0
29SEP25 4.60 P 0.00 0.00 0.00 0.72 -0.04 36 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.79 -0.04 36 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.87 -0.04 36 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.94 -0.05 36 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.02 -0.05 36 0 5 0
29SEP25 5.25 P 0.00 0.00 0.00 1.22 -0.06 36 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.44 -0.06 36 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.66 -0.06 36 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.89 -0.07 37 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.12 -0.07 36 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.36 -0.07 36 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.60 -0.07 37 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.84 -0.08 36 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 3.08 -0.08 33 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 3.33 -0.08 38 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.09 0.00 36 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.11 0.00 36 0 33 0
30DEC25 3.20 P 0.00 0.00 0.00 0.14 0.00 37 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.16 -0.01 36 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.19 -0.01 36 0 66 0
30DEC25 3.50 P 0.00 0.00 0.00 0.22 -0.01 36 0 1 0
30DEC25 3.60 P 0.00 0.00 0.00 0.26 -0.01 36 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.30 -0.01 36 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.34 -0.02 36 0 4 0
30DEC25 3.90 P 0.00 0.00 0.00 0.39 -0.02 36 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.44 -0.01 36 0 7 0
30DEC25 4.10 P 0.00 0.00 0.00 0.49 -0.02 36 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.54 -0.03 36 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.60 -0.03 36 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.66 -0.03 36 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.73 -0.03 36 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.79 -0.04 36 0 30 0
30DEC25 4.70 P 0.00 0.00 0.00 0.86 -0.04 36 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.93 -0.04 36 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.00 -0.04 36 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.08 -0.04 36 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 1.27 -0.05 36 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.48 -0.05 36 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.70 -0.05 36 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.24 0.00 36 0 10 0
30MAR26 3.50 P 0.00 0.00 0.00 0.27 -0.01 36 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.31 -0.01 36 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.35 -0.01 36 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.40 -0.01 36 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.44 -0.02 36 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.49 -0.02 36 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.55 -0.02 36 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.60 -0.02 36 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.66 -0.02 36 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.72 -0.02 36 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.78 -0.03 36 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.85 -0.02 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.91 -0.03 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.98 -0.04 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.05 -0.04 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.13 -0.03 36 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 1.32 -0.04 36 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.52 -0.05 36 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.73 -0.05 36 0 0 0
TOTAL PUT 342 21,572 +202
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$ 107.10
28MAR25 62.50 C 0.00 0.00 0.00 44.74 -0.51 0 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 42.25 -0.51 55 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 39.76 -0.50 63 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 37.26 -0.51 0 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 34.77 -0.51 52 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 32.27 -0.51 0 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 29.78 -0.51 41 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 27.28 -0.51 0 0 0 0
28MAR25 82.50 C 0.00 0.00 0.00 24.79 -0.51 0 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 22.30 -0.51 33 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 19.80 -0.51 0 0 0 0
28MAR25 90.00 C 0.00 0.00 0.00 17.31 -0.51 24 0 0 0
28MAR25 92.50 C 0.00 0.00 0.00 14.82 -0.51 23 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 12.36 -0.50 24 0 0 0
28MAR25 97.50 C 0.00 0.00 0.00 9.96 -0.49 24 0 5 0
28MAR25 100.00 C 0.00 0.00 0.00 7.44 -0.71 18 0 2 0
28MAR25 102.50 C 0.00 0.00 0.00 5.43 -0.41 22 0 2 0
28MAR25 105.00 C 0.00 0.00 0.00 3.72 -0.35 23 0 21 0
28MAR25 107.50 C 0.00 0.00 0.00 2.38 -0.27 23 0 769 0
28MAR25 110.00 C 1.65 1.70 1.40 1.43 -0.20 24 131 945 +60
28MAR25 112.50 C 0.96 1.00 0.94 0.81 -0.13 24 220 806 +200
28MAR25 115.00 C 0.00 0.00 0.00 0.41 -0.08 24 0 803 0
28MAR25 117.50 C 0.00 0.00 0.00 0.19 -0.04 24 0 267 0
28MAR25 120.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 558 0
28MAR25 122.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 195 0
28MAR25 125.00 C 0.00 0.00 0.00 0.02 0.00 26 0 159 0
28MAR25 127.50 C 0.00 0.00 0.00 0.01 0.00 27 0 22 0
28MAR25 130.00 C 0.00 0.00 0.00 0.01 0.00 29 0 27 0
28MAR25 132.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 35 0 88 0
28MAR25 137.50 C 0.00 0.00 0.00 0.01 0.00 37 0 95 0
29APR25 70.00 C 0.00 0.00 0.00 37.51 -0.50 36 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 35.02 -0.51 0 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 32.54 -0.50 31 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 30.05 -0.51 21 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 27.57 -0.50 27 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 25.08 -0.51 21 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 22.60 -0.51 22 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 20.13 -0.50 22 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 17.68 -0.49 22 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 15.27 -0.47 22 0 0 0
29APR25 95.00 C 0.00 0.00 0.00 12.93 -0.45 22 0 0 0
29APR25 97.50 C 0.00 0.00 0.00 10.71 -0.40 22 0 0 0
29APR25 100.00 C 0.00 0.00 0.00 8.38 -0.40 20 0 8 0
29APR25 102.50 C 6.83 6.83 6.83 6.57 -0.28 21 15 28 +15
29APR25 105.00 C 5.32 5.32 5.32 5.00 -0.21 21 15 281 +15
29APR25 107.50 C 3.60 3.60 3.60 3.74 -0.13 22 5 535 -5
29APR25 110.00 C 0.00 0.00 0.00 2.63 -0.18 22 0 487 0
29APR25 112.50 C 1.86 1.86 1.86 1.86 -0.12 22 28 299 +28
29APR25 115.00 C 0.00 0.00 0.00 1.28 -0.02 22 0 125 0
29APR25 117.50 C 0.00 0.00 0.00 0.82 -0.01 22 0 76 0
29APR25 120.00 C 0.00 0.00 0.00 0.51 0.00 22 0 601 0
29APR25 122.50 C 0.00 0.00 0.00 0.31 +0.01 22 0 48 0
29APR25 125.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 158 0
29APR25 127.50 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29APR25 130.00 C 0.00 0.00 0.00 0.05 0.00 22 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 32.65 -0.52 0 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 30.17 -0.51 0 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 27.69 -0.52 21 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 25.22 -0.51 23 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 22.75 -0.51 22 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 20.30 -0.51 22 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 17.89 -0.50 22 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 15.54 -0.48 22 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 13.28 -0.46 22 0 0 0
29MAY25 97.50 C 0.00 0.00 0.00 11.15 -0.42 22 0 0 0
29MAY25 100.00 C 0.00 0.00 0.00 8.91 -0.35 20 0 0 0
29MAY25 102.50 C 0.00 0.00 0.00 7.19 -0.31 21 0 537 0
29MAY25 105.00 C 5.62 5.62 5.62 5.68 -0.27 21 11 257 0
29MAY25 107.50 C 4.40 4.40 4.40 4.39 -0.22 21 10 125 -10
29MAY25 110.00 C 3.48 3.48 3.36 3.32 -0.20 21 140 897 +125
29MAY25 112.50 C 2.57 2.64 2.55 2.50 -0.16 22 140 275 +72
29MAY25 115.00 C 1.99 1.99 1.99 1.87 -0.12 22 25 845 +25
29MAY25 117.50 C 0.00 0.00 0.00 1.33 -0.08 22 0 66 0
29MAY25 120.00 C 0.00 0.00 0.00 0.92 -0.05 22 0 12 0
29MAY25 122.50 C 0.00 0.00 0.00 0.63 -0.03 22 0 25 0
29MAY25 125.00 C 0.00 0.00 0.00 0.42 -0.02 22 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 0.27 -0.02 22 0 2 0
29MAY25 130.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 0.11 0.00 22 0 20 0
27JUN25 65.00 C 0.00 0.00 0.00 42.58 -0.51 32 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 40.10 -0.51 31 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 37.61 -0.52 0 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 35.13 -0.52 0 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 32.65 -0.52 0 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 30.17 -0.52 0 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 27.69 -0.52 19 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 25.22 -0.51 21 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 22.77 -0.51 22 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 20.34 -0.50 21 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 17.96 -0.49 21 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 15.66 -0.46 21 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 13.47 -0.44 21 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 11.42 -0.40 21 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 9.29 -0.37 20 0 0 0
27JUN25 102.50 C 7.91 7.91 7.91 7.60 -0.31 20 15 103 +7
27JUN25 105.00 C 0.00 0.00 0.00 6.16 -0.25 20 0 138 0
27JUN25 107.50 C 0.00 0.00 0.00 4.91 -0.21 21 0 123 0
27JUN25 110.00 C 4.00 4.04 3.85 3.85 -0.17 21 50 457 +40
27JUN25 112.50 C 3.18 3.18 3.14 2.99 -0.13 21 75 228 +75
27JUN25 115.00 C 0.00 0.00 0.00 2.30 -0.10 21 0 113 0
27JUN25 117.50 C 1.92 1.94 1.92 1.77 -0.08 21 40 66 0
27JUN25 120.00 C 1.50 1.50 1.47 1.32 -0.05 22 30 57 -15
27JUN25 122.50 C 1.12 1.12 1.12 0.95 -0.05 21 2 69 0
27JUN25 125.00 C 0.00 0.00 0.00 0.69 -0.03 21 0 18 0
27JUN25 127.50 C 0.00 0.00 0.00 0.47 -0.04 21 0 48 0
27JUN25 130.00 C 0.00 0.00 0.00 0.33 -0.01 21 0 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 42.58 -0.51 0 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 40.10 -0.51 0 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 37.62 -0.51 0 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 35.15 -0.50 21 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 32.68 -0.50 20 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 30.24 -0.50 20 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 27.84 -0.50 20 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 25.49 -0.49 20 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 23.19 -0.48 20 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 20.96 -0.47 20 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 18.80 -0.45 20 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 16.74 -0.43 20 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 14.79 -0.40 20 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 12.96 -0.37 20 0 15 0
29SEP25 100.00 C 0.00 0.00 0.00 11.25 -0.34 20 0 88 0
29SEP25 102.50 C 0.00 0.00 0.00 9.68 -0.33 20 0 126 0
29SEP25 105.00 C 0.00 0.00 0.00 8.29 -0.29 20 0 71 0
29SEP25 107.50 C 0.00 0.00 0.00 6.82 -0.24 20 0 62 0
29SEP25 110.00 C 0.00 0.00 0.00 5.89 -0.22 20 0 130 0
29SEP25 112.50 C 0.00 0.00 0.00 4.90 -0.21 20 0 19 0
29SEP25 115.00 C 0.00 0.00 0.00 4.07 -0.17 20 0 10 0
29SEP25 117.50 C 0.00 0.00 0.00 3.33 -0.14 20 0 48 0
29SEP25 120.00 C 0.00 0.00 0.00 2.69 -0.14 20 0 3 0
29SEP25 122.50 C 0.00 0.00 0.00 2.19 -0.11 20 0 177 0
29SEP25 125.00 C 0.00 0.00 0.00 1.75 -0.08 20 0 109 0
29SEP25 127.50 C 0.00 0.00 0.00 1.38 -0.08 20 0 0 0
29SEP25 130.00 C 0.00 0.00 0.00 1.10 -0.06 20 0 4 0
29SEP25 132.50 C 0.00 0.00 0.00 0.86 -0.04 20 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 38.20 -0.51 20 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 35.81 -0.50 20 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 33.45 -0.49 20 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 31.10 -0.49 20 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 28.80 -0.47 20 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 26.53 -0.46 20 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 24.32 -0.45 20 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 22.18 -0.45 20 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 20.13 -0.42 20 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 18.17 -0.39 20 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 16.28 -0.38 20 0 22 0
30DEC25 97.50 C 0.00 0.00 0.00 14.54 -0.35 20 0 100 0
30DEC25 100.00 C 0.00 0.00 0.00 12.91 -0.32 20 0 7 0
30DEC25 102.50 C 0.00 0.00 0.00 11.37 -0.28 20 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 9.98 -0.28 20 0 43 0
30DEC25 107.50 C 0.00 0.00 0.00 8.45 -0.23 19 0 28 0
30DEC25 110.00 C 0.00 0.00 0.00 7.53 -0.22 20 0 40 0
30DEC25 112.50 C 0.00 0.00 0.00 6.52 -0.20 20 0 16 0
30DEC25 115.00 C 0.00 0.00 0.00 5.59 -0.16 20 0 5 0
30DEC25 117.50 C 0.00 0.00 0.00 4.77 -0.15 20 0 63 0
30DEC25 120.00 C 0.00 0.00 0.00 4.06 -0.12 20 0 6 0
30DEC25 122.50 C 0.00 0.00 0.00 3.41 -0.12 20 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 2.89 -0.09 20 0 40 0
30DEC25 127.50 C 0.00 0.00 0.00 2.39 -0.09 20 0 3 0
30DEC25 130.00 C 0.00 0.00 0.00 2.02 -0.06 20 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 1.66 -0.05 20 0 10 0
30MAR26 82.50 C 0.00 0.00 0.00 27.73 -0.44 21 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 25.63 -0.42 21 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 23.62 -0.41 21 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 21.68 -0.38 21 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 19.81 -0.37 21 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 18.07 -0.33 21 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 16.38 -0.30 21 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 14.83 -0.29 21 0 15 0
30MAR26 102.50 C 0.00 0.00 0.00 13.36 -0.25 21 0 5 0
30MAR26 105.00 C 0.00 0.00 0.00 11.99 -0.25 21 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 10.42 -0.20 20 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 9.56 -0.20 21 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 8.52 -0.16 21 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 7.53 -0.15 21 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 6.66 -0.13 21 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 5.85 -0.12 21 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 5.15 -0.09 21 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 4.50 -0.09 21 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 3.92 -0.07 21 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 3.43 -0.06 21 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 2.95 -0.04 21 0 0 0
TOTAL CALL 952 13,527 +632
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 117 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 400 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 800 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 75 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 54 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 45 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 0.02 +0.01 26 0 1,007 0
28MAR25 95.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 1,762 0
28MAR25 97.50 P 0.00 0.00 0.00 0.13 +0.01 24 0 713 0
28MAR25 100.00 P 0.34 0.34 0.34 0.33 +0.03 24 5 320 0
28MAR25 102.50 P 0.00 0.00 0.00 0.77 +0.07 24 0 448 0
28MAR25 105.00 P 1.50 1.53 1.50 1.53 +0.14 24 37 674 -2
28MAR25 107.50 P 0.00 0.00 0.00 2.70 +0.25 25 0 256 0
28MAR25 110.00 P 0.00 0.00 0.00 4.25 +0.32 25 0 50 0
28MAR25 112.50 P 0.00 0.00 0.00 6.17 +0.40 27 0 3 0
28MAR25 115.00 P 0.00 0.00 0.00 8.36 +0.45 29 0 103 0
28MAR25 117.50 P 0.00 0.00 0.00 10.45 +0.48 24 0 4 0
28MAR25 120.00 P 0.00 0.00 0.00 12.90 +0.50 0 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 15.40 +0.50 0 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 17.90 +0.50 0 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 20.40 +0.50 0 0 0 0
28MAR25 130.00 P 0.00 0.00 0.00 22.90 +0.50 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 25.40 +0.50 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 27.90 +0.50 0 0 0 0
28MAR25 137.50 P 0.00 0.00 0.00 30.40 +0.50 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 0.02 +0.01 22 0 502 0
29APR25 90.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 219 0
29APR25 92.50 P 0.00 0.00 0.00 0.14 +0.04 22 0 671 0
29APR25 95.00 P 0.00 0.00 0.00 0.29 +0.07 22 0 415 0
29APR25 97.50 P 0.00 0.00 0.00 0.53 +0.09 22 0 312 0
29APR25 100.00 P 0.00 0.00 0.00 0.94 +0.11 22 0 235 0
29APR25 102.50 P 0.00 0.00 0.00 1.56 +0.15 22 0 223 0
29APR25 105.00 P 2.38 2.38 2.38 2.47 +0.27 22 16 107 -8
29APR25 107.50 P 0.00 0.00 0.00 3.69 +0.35 23 0 300 0
29APR25 110.00 P 0.00 0.00 0.00 5.20 +0.42 23 0 65 0
29APR25 112.50 P 0.00 0.00 0.00 6.93 +0.47 24 0 18 0
29APR25 115.00 P 0.00 0.00 0.00 8.90 +0.50 24 0 11 0
29APR25 117.50 P 0.00 0.00 0.00 10.76 +0.51 22 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 13.02 +0.50 22 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 15.42 +0.51 22 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 17.90 +0.50 0 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 20.40 +0.50 0 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 22.90 +0.50 0 0 0 0
29APR25 132.50 P 0.00 0.00 0.00 25.40 +0.50 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 0.03 +0.01 22 0 150 0
29MAY25 85.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 70 0
29MAY25 87.50 P 0.00 0.00 0.00 0.13 +0.03 22 0 101 0
29MAY25 90.00 P 0.00 0.00 0.00 0.25 +0.04 22 0 77 0
29MAY25 92.50 P 0.00 0.00 0.00 0.45 +0.06 22 0 212 0
29MAY25 95.00 P 0.67 0.72 0.67 0.74 +0.07 22 96 458 0
29MAY25 97.50 P 1.05 1.05 1.05 1.20 +0.11 22 10 341 +10
29MAY25 100.00 P 1.79 1.79 1.79 1.83 +0.16 22 15 1,243 +15
29MAY25 102.50 P 2.62 2.62 2.62 2.67 +0.23 22 15 694 0
29MAY25 105.00 P 0.00 0.00 0.00 3.76 +0.30 22 0 155 0
29MAY25 107.50 P 0.00 0.00 0.00 5.06 +0.33 23 0 5 0
29MAY25 110.00 P 0.00 0.00 0.00 6.57 +0.37 23 0 30 0
29MAY25 112.50 P 0.00 0.00 0.00 8.23 +0.39 23 0 30 0
29MAY25 115.00 P 0.00 0.00 0.00 10.16 +0.43 24 0 30 0
29MAY25 117.50 P 0.00 0.00 0.00 11.87 +0.45 22 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 14.00 +0.48 22 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 16.22 +0.49 22 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 18.52 +0.51 22 0 0 0
29MAY25 127.50 P 0.00 0.00 0.00 20.87 +0.51 22 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 23.27 +0.52 22 0 0 0
29MAY25 132.50 P 0.00 0.00 0.00 25.69 +0.52 22 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 0.03 +0.01 22 0 268 0
27JUN25 82.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 308 0
27JUN25 85.00 P 0.00 0.00 0.00 0.12 +0.02 21 0 998 0
27JUN25 87.50 P 0.00 0.00 0.00 0.23 +0.04 21 0 330 0
27JUN25 90.00 P 0.39 0.39 0.38 0.39 +0.05 21 30 1,698 +15
27JUN25 92.50 P 0.00 0.00 0.00 0.63 +0.08 21 0 236 0
27JUN25 95.00 P 0.90 0.90 0.90 0.99 +0.11 21 15 294 0
27JUN25 97.50 P 0.00 0.00 0.00 1.49 +0.14 21 0 169 0
27JUN25 100.00 P 0.00 0.00 0.00 2.17 +0.20 21 0 174 0
27JUN25 102.50 P 0.00 0.00 0.00 3.07 +0.28 21 0 44 0
27JUN25 105.00 P 3.74 3.74 3.74 4.19 +0.36 22 20 90 +20
27JUN25 107.50 P 0.00 0.00 0.00 5.53 +0.38 22 0 92 0
27JUN25 110.00 P 6.70 6.70 6.70 7.02 +0.40 22 10 75 0
27JUN25 112.50 P 0.00 0.00 0.00 8.58 +0.38 22 0 30 0
27JUN25 115.00 P 0.00 0.00 0.00 10.45 +0.45 22 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 12.18 +0.45 21 0 2 0
27JUN25 120.00 P 0.00 0.00 0.00 14.24 +0.47 21 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 16.40 +0.48 21 0 19 0
27JUN25 125.00 P 0.00 0.00 0.00 18.66 +0.49 21 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 20.98 +0.51 21 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 23.35 +0.52 21 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 25.75 +0.52 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 0.08 +0.01 20 0 289 0
29SEP25 80.00 P 0.00 0.00 0.00 0.14 +0.01 20 0 360 0
29SEP25 82.50 P 0.00 0.00 0.00 0.24 +0.02 20 0 235 0
29SEP25 85.00 P 0.00 0.00 0.00 0.39 +0.03 20 0 721 0
29SEP25 87.50 P 0.00 0.00 0.00 0.60 +0.04 20 0 43 0
29SEP25 90.00 P 0.00 0.00 0.00 0.90 +0.06 20 0 112 0
29SEP25 92.50 P 0.00 0.00 0.00 1.30 +0.08 20 0 64 0
29SEP25 95.00 P 0.00 0.00 0.00 1.81 +0.11 20 0 3 0
29SEP25 97.50 P 0.00 0.00 0.00 2.44 +0.14 20 0 6 0
29SEP25 100.00 P 0.00 0.00 0.00 3.21 +0.18 20 0 326 0
29SEP25 102.50 P 0.00 0.00 0.00 4.13 +0.19 20 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 5.22 +0.22 20 0 35 0
29SEP25 107.50 P 0.00 0.00 0.00 6.67 +0.28 21 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 7.86 +0.31 20 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 9.40 +0.32 20 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 11.11 +0.36 20 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 12.93 +0.39 20 0 1 0
29SEP25 120.00 P 0.00 0.00 0.00 14.86 +0.40 20 0 0 0
29SEP25 122.50 P 0.00 0.00 0.00 16.92 +0.42 20 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 19.07 +0.45 20 0 0 0
29SEP25 127.50 P 0.00 0.00 0.00 21.28 +0.45 20 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 23.57 +0.47 20 0 0 0
29SEP25 132.50 P 0.00 0.00 0.00 25.91 +0.49 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 0.07 +0.01 20 0 4 0
30DEC25 75.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.20 +0.02 20 0 38 0
30DEC25 80.00 P 0.00 0.00 0.00 0.32 +0.03 20 0 104 0
30DEC25 82.50 P 0.00 0.00 0.00 0.48 +0.05 20 0 4 0
30DEC25 85.00 P 0.00 0.00 0.00 0.69 +0.05 20 0 37 0
30DEC25 87.50 P 0.00 0.00 0.00 0.99 +0.07 20 0 15 0
30DEC25 90.00 P 0.00 0.00 0.00 1.37 +0.09 20 0 75 0
30DEC25 92.50 P 0.00 0.00 0.00 1.85 +0.13 20 0 15 0
30DEC25 95.00 P 0.00 0.00 0.00 2.41 +0.14 20 0 129 0
30DEC25 97.50 P 0.00 0.00 0.00 3.12 +0.16 20 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 3.96 +0.20 20 0 185 0
30DEC25 102.50 P 0.00 0.00 0.00 4.90 +0.24 20 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 6.00 +0.25 20 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 7.45 +0.29 21 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 8.58 +0.31 20 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 10.10 +0.33 20 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 11.73 +0.37 20 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 13.89 +0.40 21 0 2 0
30DEC25 120.00 P 0.00 0.00 0.00 15.37 +0.42 20 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 17.33 +0.43 20 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 19.42 +0.46 20 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 21.56 +0.47 20 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 23.80 +0.49 20 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 26.08 +0.50 20 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.92 +0.08 21 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 1.22 +0.09 21 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 1.63 +0.11 21 0 5 0
30MAR26 90.00 P 0.00 0.00 0.00 2.11 +0.14 21 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 2.66 +0.15 21 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 3.35 +0.18 21 0 3 0
30MAR26 97.50 P 0.00 0.00 0.00 4.12 +0.23 21 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 5.01 +0.23 21 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 6.01 +0.27 21 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 7.12 +0.28 21 0 3 0
30MAR26 107.50 P 0.00 0.00 0.00 8.62 +0.33 22 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 9.70 +0.33 21 0 10 0
30MAR26 112.50 P 0.00 0.00 0.00 11.18 +0.37 21 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 12.74 +0.38 21 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 14.44 +0.41 21 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 16.22 +0.42 21 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 18.11 +0.44 21 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 20.08 +0.45 21 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 22.14 +0.46 21 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 24.28 +0.47 21 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 26.47 +0.48 21 0 0 0
TOTAL PUT 269 33,441 +50
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$ 40.20
28MAR25 21.00 C 0.00 0.00 0.00 19.25 -0.15 87 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 18.25 -0.15 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 17.25 -0.16 0 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 16.26 -0.15 77 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 15.26 -0.15 67 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 14.26 -0.16 48 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 13.27 -0.15 64 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 12.28 -0.15 64 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 11.30 -0.15 64 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 10.32 -0.15 63 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 9.36 -0.15 62 0 3 0
28MAR25 32.00 C 0.00 0.00 0.00 8.43 -0.14 63 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 7.52 -0.14 63 0 23 0
28MAR25 34.00 C 0.00 0.00 0.00 6.65 -0.13 63 0 3 0
28MAR25 35.00 C 0.00 0.00 0.00 5.83 -0.12 63 0 31 0
28MAR25 36.00 C 0.00 0.00 0.00 5.05 -0.12 63 0 31 0
28MAR25 37.00 C 0.00 0.00 0.00 4.29 -0.23 61 0 29 0
28MAR25 38.00 C 0.00 0.00 0.00 3.66 -0.17 62 0 37 0
28MAR25 39.00 C 0.00 0.00 0.00 3.08 -0.17 62 0 41 0
28MAR25 40.00 C 2.54 2.54 2.54 2.55 -0.14 62 20 58 +17
28MAR25 41.00 C 0.00 0.00 0.00 2.11 -0.14 63 0 35 0
28MAR25 42.00 C 1.60 1.60 1.60 1.73 -0.10 63 1 132 0
28MAR25 43.00 C 1.20 1.54 1.20 1.41 -0.07 63 12 34 +2
28MAR25 44.00 C 1.01 1.02 1.01 1.15 -0.03 64 4 95 -4
28MAR25 45.00 C 0.75 1.00 0.75 0.91 -0.03 64 72 175 +20
28MAR25 46.00 C 0.00 0.00 0.00 0.71 -0.02 64 0 38 0
28MAR25 47.00 C 0.00 0.00 0.00 0.55 -0.02 63 0 78 0
28MAR25 48.00 C 0.35 0.35 0.35 0.43 -0.01 64 2 156 +2
28MAR25 49.00 C 0.00 0.00 0.00 0.33 -0.01 64 0 30 0
28MAR25 50.00 C 0.00 0.00 0.00 0.25 0.00 64 0 223 0
28MAR25 52.50 C 0.00 0.00 0.00 0.12 0.00 63 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 0.06 0.00 64 0 12 0
28MAR25 57.50 C 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 19.32 -0.16 0 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 18.33 -0.15 53 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 17.34 -0.15 54 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 16.35 -0.16 53 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 15.37 -0.15 55 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 14.40 -0.15 56 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 13.43 -0.15 55 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 12.48 -0.15 55 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 11.55 -0.14 55 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 10.63 -0.15 55 0 250 0
29APR25 31.00 C 0.00 0.00 0.00 9.75 -0.14 55 0 250 0
29APR25 32.00 C 0.00 0.00 0.00 8.89 -0.14 55 0 7 0
29APR25 33.00 C 0.00 0.00 0.00 8.08 -0.13 55 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 7.30 -0.12 55 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 6.56 -0.12 55 0 16 0
29APR25 36.00 C 0.00 0.00 0.00 5.87 -0.08 55 0 37 0
29APR25 37.00 C 5.10 5.10 5.10 5.19 -0.19 54 2 51 +2
29APR25 38.00 C 0.00 0.00 0.00 4.61 -0.15 55 0 46 0
29APR25 39.00 C 0.00 0.00 0.00 4.07 -0.10 55 0 48 0
29APR25 40.00 C 0.00 0.00 0.00 3.56 -0.16 55 0 15 0
29APR25 41.00 C 0.00 0.00 0.00 3.14 -0.17 55 0 16 0
29APR25 42.00 C 0.00 0.00 0.00 2.75 -0.13 55 0 3 0
29APR25 43.00 C 0.00 0.00 0.00 2.40 -0.10 56 0 1 0
29APR25 44.00 C 2.38 2.38 2.05 2.10 -0.06 56 6 5 -4
29APR25 45.00 C 0.00 0.00 0.00 1.80 -0.06 56 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 1.54 -0.05 56 0 14 0
29APR25 47.00 C 0.00 0.00 0.00 1.32 -0.04 56 0 7 0
29APR25 48.00 C 1.08 1.08 1.08 1.12 -0.04 56 2 3 +2
29APR25 49.00 C 0.88 1.14 0.88 0.92 -0.06 55 6 2 0
29APR25 50.00 C 0.00 0.00 0.00 0.78 -0.03 55 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 0.50 -0.02 55 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 0.32 -0.01 55 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 16.49 -0.15 55 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 15.54 -0.14 55 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 14.60 -0.14 55 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 13.67 -0.15 55 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 12.77 -0.14 55 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 11.90 -0.13 55 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 11.05 -0.13 55 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 10.22 -0.13 55 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 9.44 -0.12 55 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 8.68 -0.12 55 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 7.97 -0.11 55 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 7.29 -0.10 55 0 115 0
29MAY25 36.00 C 0.00 0.00 0.00 6.65 -0.10 55 0 337 0
29MAY25 37.00 C 0.00 0.00 0.00 5.99 -0.20 54 0 221 0
29MAY25 38.00 C 0.00 0.00 0.00 5.44 -0.18 54 0 495 0
29MAY25 39.00 C 0.00 0.00 0.00 4.94 -0.15 55 0 493 0
29MAY25 40.00 C 4.40 4.40 4.40 4.46 -0.15 55 5 5 -5
29MAY25 41.00 C 0.00 0.00 0.00 4.02 -0.14 55 0 15 0
29MAY25 42.00 C 0.00 0.00 0.00 3.63 -0.15 55 0 7 0
29MAY25 43.00 C 0.00 0.00 0.00 3.27 -0.12 55 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 2.95 -0.10 55 0 1 0
29MAY25 45.00 C 0.00 0.00 0.00 2.65 -0.07 56 0 1 0
29MAY25 46.00 C 0.00 0.00 0.00 2.38 -0.04 56 0 19 0
29MAY25 47.00 C 0.00 0.00 0.00 2.12 -0.04 56 0 4 0
29MAY25 48.00 C 0.00 0.00 0.00 1.83 -0.03 55 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 1.62 -0.03 55 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 1.43 -0.03 55 0 30 0
29MAY25 52.50 C 0.00 0.00 0.00 1.05 -0.02 55 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 0.76 -0.01 55 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 19.50 -0.15 54 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 18.54 -0.15 54 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 17.59 -0.14 55 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 16.65 -0.14 54 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 15.73 -0.14 55 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 14.83 -0.13 55 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 13.95 -0.12 55 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 13.09 -0.11 55 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 12.25 -0.11 55 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 11.45 -0.10 55 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 10.67 -0.10 55 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 9.93 -0.09 55 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 9.22 -0.08 55 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 8.54 -0.07 55 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 7.90 -0.06 55 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 7.29 -0.08 55 0 30 0
27JUN25 37.00 C 0.00 0.00 0.00 6.71 -0.15 55 0 1 0
27JUN25 38.00 C 0.00 0.00 0.00 6.15 -0.18 54 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 5.63 -0.15 54 0 0 0
27JUN25 40.00 C 4.70 4.70 4.70 5.18 -0.13 55 4 4 +4
27JUN25 41.00 C 0.00 0.00 0.00 4.75 -0.10 55 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 4.36 -0.10 55 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 4.00 -0.09 55 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 3.66 -0.07 55 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 3.35 -0.05 55 0 2 0
27JUN25 46.00 C 0.00 0.00 0.00 3.07 -0.02 56 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 2.79 -0.01 56 0 85 0
27JUN25 48.00 C 0.00 0.00 0.00 2.47 0.00 55 0 500 0
27JUN25 49.00 C 0.00 0.00 0.00 2.24 +0.01 55 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 2.03 +0.01 55 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 1.58 +0.01 55 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 1.22 +0.01 55 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 0.94 +0.01 55 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 0.72 +0.01 55 0 3 0
27JUN25 62.50 C 0.00 0.00 0.00 0.55 +0.01 55 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 0.42 +0.01 55 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 0.32 +0.01 55 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.25 +0.01 55 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 0.19 +0.01 55 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 0.14 0.00 55 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 19.87 -0.14 52 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 18.96 -0.14 52 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 18.07 -0.13 52 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 17.20 -0.13 52 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 16.35 -0.12 52 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 15.52 -0.12 52 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 14.72 -0.11 52 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 13.94 -0.11 52 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 13.19 -0.10 52 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 12.46 -0.10 52 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 11.76 -0.10 52 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 11.09 -0.09 52 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 10.45 -0.08 52 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 9.84 -0.07 52 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 9.25 -0.07 52 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 8.69 -0.07 52 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 8.16 -0.06 52 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 7.66 -0.05 52 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 7.18 -0.05 52 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 6.76 -0.01 52 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 6.30 -0.15 52 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 5.90 -0.03 52 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 5.52 -0.03 52 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 5.16 -0.02 52 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 4.82 -0.02 52 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 4.50 -0.02 52 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 4.20 -0.02 52 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 3.92 -0.02 52 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 3.66 -0.01 52 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 3.41 -0.01 52 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 2.87 0.00 52 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 2.40 0.00 52 0 1 0
29SEP25 57.50 C 0.00 0.00 0.00 2.01 0.00 52 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 1.68 0.00 52 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 1.41 +0.01 52 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 1.17 0.00 52 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 0.98 +0.01 52 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 0.82 +0.01 52 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 0.68 0.00 52 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 0.57 +0.01 52 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 20.29 -0.13 51 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 19.44 -0.13 51 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 18.60 -0.13 51 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 17.79 -0.12 51 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 17.00 -0.12 51 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 16.23 -0.12 51 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 15.49 -0.11 51 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 14.77 -0.11 51 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 14.08 -0.10 51 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 13.41 -0.09 51 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 12.76 -0.09 51 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 12.14 -0.09 51 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 11.54 -0.09 51 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 10.97 -0.08 51 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 10.42 -0.08 51 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 9.90 -0.07 51 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 9.40 -0.06 51 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 8.92 -0.06 51 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 8.46 -0.06 51 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 8.06 -0.02 51 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 7.61 -0.17 51 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 7.22 -0.04 51 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 6.84 -0.04 51 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 6.48 -0.04 51 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 6.14 -0.03 51 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 5.82 -0.03 51 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 5.51 -0.03 51 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 5.22 -0.02 51 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 4.94 -0.02 51 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 4.68 -0.02 51 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 4.08 -0.02 51 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 3.56 -0.01 51 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.61 -0.17 50 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 13.03 -0.17 50 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.46 -0.17 50 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 11.92 -0.17 50 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.40 -0.17 50 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 10.90 -0.17 50 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.42 -0.17 50 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.96 -0.16 50 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.51 -0.17 50 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.23 -0.03 51 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 8.69 -0.27 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.30 -0.16 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.93 -0.16 50 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.57 -0.16 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.23 -0.16 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 6.91 -0.15 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.60 -0.15 50 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 6.30 -0.15 50 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 6.02 -0.15 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 5.75 -0.15 50 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 5.13 -0.14 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 4.57 -0.14 50 0 0 0
TOTAL CALL 136 4,405 +36
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 22 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
28MAR25 29.00 P 0.00 0.00 0.00 0.03 +0.01 64 0 42 0
28MAR25 30.00 P 0.00 0.00 0.00 0.06 +0.01 64 0 309 0
28MAR25 31.00 P 0.00 0.00 0.00 0.10 +0.01 64 0 35 0
28MAR25 32.00 P 0.00 0.00 0.00 0.16 +0.01 63 0 48 0
28MAR25 33.00 P 0.00 0.00 0.00 0.25 +0.02 63 0 190 0
28MAR25 34.00 P 0.00 0.00 0.00 0.38 +0.03 63 0 155 0
28MAR25 35.00 P 0.69 0.69 0.53 0.54 +0.04 63 5 68 -3
28MAR25 36.00 P 0.80 0.80 0.80 0.76 +0.03 62 4 61 0
28MAR25 37.00 P 0.00 0.00 0.00 1.04 +0.06 62 0 66 0
28MAR25 38.00 P 1.30 1.30 1.30 1.40 +0.09 63 1 51 0
28MAR25 39.00 P 2.20 2.20 1.85 1.82 +0.11 63 2 5 0
28MAR25 40.00 P 2.42 2.42 2.42 2.32 +0.13 64 5 63 0
28MAR25 41.00 P 0.00 0.00 0.00 2.89 +0.17 64 0 2 0
28MAR25 42.00 P 0.00 0.00 0.00 3.52 +0.19 65 0 21 0
28MAR25 43.00 P 0.00 0.00 0.00 4.18 +0.19 65 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 4.82 +0.11 63 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 5.60 +0.13 63 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 6.41 +0.13 63 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 7.25 +0.14 63 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 8.13 +0.14 63 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 9.04 +0.14 63 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 9.97 +0.15 63 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 12.35 +0.14 62 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 14.81 +0.15 63 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 17.30 +0.15 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 19.80 +0.15 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 22.30 +0.15 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 24.80 +0.15 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 27.30 +0.15 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 29.80 +0.15 0 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 32.30 +0.15 0 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 34.80 +0.15 0 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 66 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 0.03 +0.01 56 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 0.12 +0.01 55 0 1 0
29APR25 29.00 P 0.00 0.00 0.00 0.18 +0.01 55 0 62 0
29APR25 30.00 P 0.00 0.00 0.00 0.27 +0.02 55 0 255 0
29APR25 31.00 P 0.00 0.00 0.00 0.38 +0.01 55 0 250 0
29APR25 32.00 P 0.51 0.51 0.51 0.51 0.00 55 1 1 -1
29APR25 33.00 P 0.00 0.00 0.00 0.70 +0.05 55 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 0.89 +0.04 55 0 213 0
29APR25 35.00 P 0.00 0.00 0.00 1.15 +0.05 55 0 27 0
29APR25 36.00 P 0.00 0.00 0.00 1.45 +0.06 54 0 72 0
29APR25 37.00 P 0.00 0.00 0.00 1.81 +0.09 55 0 10 0
29APR25 38.00 P 0.00 0.00 0.00 2.22 +0.11 55 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 2.68 +0.13 55 0 1 0
29APR25 40.00 P 0.00 0.00 0.00 3.19 +0.14 55 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 3.77 +0.16 56 0 10 0
29APR25 42.00 P 0.00 0.00 0.00 4.38 +0.16 56 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 5.02 +0.16 56 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 5.61 +0.09 55 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 6.33 +0.10 55 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 7.08 +0.11 55 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 7.86 +0.11 55 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 8.67 +0.12 55 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 9.51 +0.12 55 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 10.37 +0.13 55 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 12.61 +0.14 55 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 14.95 +0.14 55 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 0.16 +0.01 55 0 1 0
29MAY25 27.00 P 0.00 0.00 0.00 0.23 +0.01 55 0 2 0
29MAY25 28.00 P 0.00 0.00 0.00 0.32 +0.02 55 0 1 0
29MAY25 29.00 P 0.00 0.00 0.00 0.43 +0.01 55 0 1 0
29MAY25 30.00 P 0.00 0.00 0.00 0.58 +0.02 55 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 0.74 +0.03 55 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 0.95 0.00 55 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 1.21 +0.06 55 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 1.46 +0.07 55 0 3 0
29MAY25 35.00 P 1.76 1.76 1.76 1.74 +0.04 54 3 114 0
29MAY25 36.00 P 0.00 0.00 0.00 2.16 +0.13 55 0 338 0
29MAY25 37.00 P 0.00 0.00 0.00 2.53 +0.10 55 0 221 0
29MAY25 38.00 P 0.00 0.00 0.00 2.96 +0.11 55 0 490 0
29MAY25 39.00 P 0.00 0.00 0.00 3.44 +0.13 55 0 490 0
29MAY25 40.00 P 0.00 0.00 0.00 3.96 +0.15 55 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 4.52 +0.15 55 0 15 0
29MAY25 42.00 P 0.00 0.00 0.00 5.15 +0.17 56 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 5.76 +0.18 56 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 6.37 +0.11 55 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 7.05 +0.12 55 0 5 0
29MAY25 46.00 P 0.00 0.00 0.00 7.77 +0.11 55 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 8.50 +0.11 55 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 9.28 +0.12 55 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 10.07 +0.12 55 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 10.89 +0.14 55 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 13.01 +0.14 55 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 15.24 +0.14 55 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 0.05 +0.01 55 0 3 0
27JUN25 22.00 P 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 0.16 +0.01 55 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 0.23 +0.02 55 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 0.31 +0.02 55 0 1 0
27JUN25 27.00 P 0.00 0.00 0.00 0.42 +0.03 55 0 9 0
27JUN25 28.00 P 0.00 0.00 0.00 0.54 +0.03 55 0 1 0
27JUN25 29.00 P 0.00 0.00 0.00 0.70 +0.04 55 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 0.89 +0.06 55 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 1.10 +0.05 55 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 1.35 +0.03 55 0 5 0
27JUN25 33.00 P 0.00 0.00 0.00 1.63 +0.06 55 0 2 0
27JUN25 34.00 P 0.00 0.00 0.00 1.88 +0.05 54 0 3 0
27JUN25 35.00 P 0.00 0.00 0.00 2.26 +0.10 54 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 2.60 +0.09 54 0 2 0
27JUN25 37.00 P 0.00 0.00 0.00 3.06 +0.14 54 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 3.53 +0.15 55 0 4 0
27JUN25 39.00 P 0.00 0.00 0.00 4.02 +0.16 55 0 500 0
27JUN25 40.00 P 0.00 0.00 0.00 4.54 +0.16 55 0 6 0
27JUN25 41.00 P 0.00 0.00 0.00 5.12 +0.19 55 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 5.73 +0.22 55 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 6.36 +0.18 55 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 6.96 +0.14 55 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 7.62 +0.14 55 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 8.33 +0.16 55 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 9.06 +0.16 55 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 9.79 +0.16 55 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 10.57 +0.16 55 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 11.36 +0.16 55 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 13.41 +0.16 55 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 15.56 +0.16 55 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 17.80 +0.16 55 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 20.11 +0.16 55 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 22.47 +0.16 55 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 24.88 +0.16 55 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 27.33 +0.16 55 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 29.80 +0.15 0 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 32.30 +0.15 0 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 34.80 +0.15 0 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.20 +0.01 52 0 3 0
29SEP25 22.00 P 0.00 0.00 0.00 0.27 +0.02 52 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.36 +0.02 52 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.47 +0.03 52 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 0.59 +0.02 52 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 0.75 +0.03 52 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.92 +0.04 52 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 1.13 +0.05 52 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 1.35 +0.05 52 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 1.61 +0.06 52 0 1 0
29SEP25 31.00 P 0.00 0.00 0.00 1.90 +0.06 52 0 2 0
29SEP25 32.00 P 0.00 0.00 0.00 2.20 +0.07 52 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 2.55 +0.07 52 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 2.91 +0.08 52 0 2 0
29SEP25 35.00 P 0.00 0.00 0.00 3.32 +0.09 52 0 212 0
29SEP25 36.00 P 0.00 0.00 0.00 3.75 +0.09 52 0 153 0
29SEP25 37.00 P 0.00 0.00 0.00 4.18 +0.09 52 0 1 0
29SEP25 38.00 P 0.00 0.00 0.00 4.68 +0.10 52 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 5.19 +0.10 52 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 5.69 +0.09 52 0 6 0
29SEP25 41.00 P 0.00 0.00 0.00 6.29 +0.19 52 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 6.88 +0.12 52 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 7.47 +0.12 52 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 8.11 +0.14 52 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 8.77 +0.13 52 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 9.44 +0.13 52 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 10.12 +0.14 52 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 10.85 +0.14 52 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 11.59 +0.14 52 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 12.33 +0.14 52 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 14.29 +0.15 52 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 16.31 +0.16 52 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 18.45 +0.16 52 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 20.63 +0.16 52 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 22.89 +0.16 52 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 25.19 +0.16 52 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 27.54 +0.16 52 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 29.93 +0.16 52 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 32.36 +0.16 52 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 34.81 +0.15 51 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.41 +0.01 51 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.54 +0.02 51 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.66 +0.02 51 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.83 +0.03 51 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 1.00 +0.03 51 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 1.22 +0.04 51 0 8 0
30DEC25 27.00 P 0.00 0.00 0.00 1.44 +0.04 51 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.69 +0.05 51 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.98 +0.05 51 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 2.27 +0.05 51 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 2.61 +0.07 51 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 2.97 +0.07 51 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 3.33 +0.07 51 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.75 +0.09 51 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 4.18 +0.08 51 0 6 0
30DEC25 36.00 P 0.00 0.00 0.00 4.63 +0.09 51 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 5.10 +0.10 51 0 2 0
30DEC25 38.00 P 0.00 0.00 0.00 5.62 +0.10 51 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.14 +0.10 51 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.64 +0.08 51 0 7 0
30DEC25 41.00 P 0.00 0.00 0.00 7.24 +0.18 51 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 7.84 +0.11 51 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.44 +0.11 51 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 9.05 +0.12 51 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.71 +0.12 51 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 10.39 +0.13 51 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 11.06 +0.12 51 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 11.75 +0.13 51 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 12.47 +0.14 51 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 13.21 +0.14 51 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 15.08 +0.14 51 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 17.07 +0.15 51 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 3.20 -0.01 50 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.56 -0.02 50 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.97 -0.01 50 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.41 -0.02 50 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.85 -0.02 50 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.30 -0.02 50 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.81 -0.02 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.34 -0.01 50 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.86 -0.02 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.27 -0.14 50 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 7.98 +0.08 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.59 0.00 50 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.19 -0.01 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.80 -0.01 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.44 +0.01 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.11 0.00 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.79 0.00 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.48 +0.01 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.16 0.00 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.88 +0.02 50 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 15.76 +0.03 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.66 +0.03 50 0 0 0
TOTAL PUT 21 4,739 -4
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$ 170.10
07MAR25 132.50 C 0.00 0.00 0.00 37.60 -8.92 0 0 0 0
07MAR25 135.00 C 0.00 0.00 0.00 35.10 -8.93 0 0 0 0
07MAR25 137.50 C 0.00 0.00 0.00 32.60 -8.94 0 0 0 0
07MAR25 140.00 C 0.00 0.00 0.00 30.10 -8.95 0 0 0 0
07MAR25 142.50 C 0.00 0.00 0.00 27.60 -8.98 0 0 0 0
07MAR25 145.00 C 0.00 0.00 0.00 25.10 -9.02 0 0 0 0
07MAR25 147.50 C 0.00 0.00 0.00 22.60 -9.09 0 0 0 0
07MAR25 150.00 C 24.80 24.80 24.80 20.10 -9.18 0 1 0 -6
07MAR25 152.50 C 0.00 0.00 0.00 17.60 -9.31 0 0 0 -15
07MAR25 155.00 C 20.68 20.68 20.68 15.10 -9.49 0 1 0 -48
07MAR25 157.50 C 16.03 16.03 16.03 12.60 -9.74 0 2 0 -102
07MAR25 160.00 C 0.00 0.00 0.00 10.10 -9.93 0 0 0 -177
07MAR25 162.50 C 8.50 10.05 8.50 7.60 -10.29 0 6 0 -85
07MAR25 165.00 C 5.30 9.00 5.30 5.10 -10.48 0 26 0 -192
07MAR25 167.50 C 3.60 9.26 2.60 2.60 -11.40 0 219 0 -123
07MAR25 170.00 C 2.00 7.00 1.30 0.10 -12.16 0 292 34 -140
07MAR25 172.50 C 1.50 4.67 0.02 0.00 -10.61 0 323 175 +93
07MAR25 175.00 C 2.00 2.56 0.07 0.00 -9.21 0 281 157 +89
07MAR25 177.50 C 0.50 1.30 0.02 0.00 -7.85 0 291 160 +59
07MAR25 180.00 C 1.15 1.15 0.01 0.00 -6.75 0 319 251 +118
07MAR25 182.50 C 0.02 0.02 0.01 0.00 -5.76 0 41 65 -20
07MAR25 185.00 C 0.50 0.50 0.01 0.00 -4.84 0 66 141 +46
07MAR25 187.50 C 0.00 0.00 0.00 0.00 -4.01 0 0 56 0
07MAR25 190.00 C 0.58 0.58 0.01 0.00 -3.28 0 26 104 -16
07MAR25 192.50 C 0.05 0.05 0.05 0.00 -2.66 0 1 11 0
07MAR25 195.00 C 0.20 0.20 0.02 0.00 -2.14 0 12 16 -2
07MAR25 197.50 C 0.03 0.03 0.03 0.00 -1.71 0 2 10 0
07MAR25 200.00 C 0.03 0.03 0.03 0.00 -1.31 0 4 110 0
07MAR25 205.00 C 0.00 0.00 0.00 0.00 -0.82 0 0 11 0
07MAR25 210.00 C 0.01 0.01 0.01 0.00 -0.49 0 40 275 -40
14MAR25 137.50 C 0.00 0.00 0.00 32.74 -9.06 63 0 0 0
14MAR25 140.00 C 0.00 0.00 0.00 30.27 -9.12 63 0 0 0
14MAR25 142.50 C 0.00 0.00 0.00 27.81 -9.19 62 0 0 0
14MAR25 145.00 C 0.00 0.00 0.00 25.39 -9.25 63 0 0 0
14MAR25 147.50 C 0.00 0.00 0.00 23.00 -9.32 62 0 0 0
14MAR25 150.00 C 0.00 0.00 0.00 20.67 -9.39 62 0 0 0
14MAR25 152.50 C 0.00 0.00 0.00 18.41 -9.43 62 0 0 0
14MAR25 155.00 C 0.00 0.00 0.00 16.24 -9.46 62 0 0 0
14MAR25 157.50 C 0.00 0.00 0.00 14.17 -9.45 62 0 2 0
14MAR25 160.00 C 14.75 14.75 14.75 12.24 -9.38 62 1 20 0
14MAR25 162.50 C 0.00 0.00 0.00 10.44 -9.27 62 0 3 0
14MAR25 165.00 C 11.00 11.00 11.00 9.05 -8.84 65 2 15 -2
14MAR25 167.50 C 9.00 9.00 9.00 7.48 -8.69 64 2 219 -2
14MAR25 170.00 C 6.33 10.50 6.00 6.01 -8.54 62 45 41 -20
14MAR25 172.50 C 5.00 5.30 5.00 5.03 -7.77 64 32 70 +26
14MAR25 175.00 C 4.40 7.16 3.70 4.03 -7.36 64 73 97 +21
14MAR25 177.50 C 3.37 6.13 3.02 3.18 -6.98 64 48 49 -6
14MAR25 180.00 C 2.85 5.23 2.50 2.48 -6.51 63 171 198 +49
14MAR25 182.50 C 2.25 4.30 2.25 1.90 -6.10 63 13 18 +5
14MAR25 185.00 C 2.15 3.77 1.55 1.44 -5.71 63 107 65 -30
14MAR25 187.50 C 1.54 3.12 1.43 1.08 -5.23 63 96 79 +9
14MAR25 190.00 C 2.15 2.35 1.69 0.77 - 62 31 31 -
14MAR25 192.50 C 0.00 0.00 0.00 0.56 - 62 0 0 -
14MAR25 195.00 C 0.00 0.00 0.00 0.41 - 63 0 0 -
14MAR25 197.50 C 0.00 0.00 0.00 0.29 - 63 0 0 -
14MAR25 200.00 C 1.00 1.20 1.00 0.20 - 62 5 5 -
14MAR25 205.00 C 0.00 0.00 0.00 0.10 - 63 0 0 -
28MAR25 60.00 C 0.00 0.00 0.00 110.24 -8.90 124 0 419 0
28MAR25 62.50 C 0.00 0.00 0.00 107.74 -8.91 0 0 89 0
28MAR25 65.00 C 0.00 0.00 0.00 105.25 -8.91 101 0 31 0
28MAR25 67.50 C 0.00 0.00 0.00 102.76 -8.90 118 0 28 0
28MAR25 70.00 C 0.00 0.00 0.00 100.26 -8.91 0 0 6 0
28MAR25 72.50 C 0.00 0.00 0.00 97.77 -8.91 106 0 6 0
28MAR25 75.00 C 0.00 0.00 0.00 95.27 -8.91 0 0 11 0
28MAR25 77.50 C 0.00 0.00 0.00 92.78 -8.91 93 0 10 0
28MAR25 80.00 C 0.00 0.00 0.00 90.28 -8.91 0 0 9 0
28MAR25 82.50 C 0.00 0.00 0.00 87.79 -8.91 0 0 5 0
28MAR25 85.00 C 0.00 0.00 0.00 85.30 -8.91 89 0 40 0
28MAR25 87.50 C 0.00 0.00 0.00 82.80 -8.91 0 0 47 0
28MAR25 90.00 C 0.00 0.00 0.00 80.31 -8.91 79 0 44 0
28MAR25 92.50 C 0.00 0.00 0.00 77.81 -8.91 0 0 30 0
28MAR25 95.00 C 0.00 0.00 0.00 75.32 -8.91 69 0 166 0
28MAR25 97.50 C 0.00 0.00 0.00 72.82 -8.92 0 0 229 0
28MAR25 100.00 C 0.00 0.00 0.00 70.33 -8.91 0 0 276 0
28MAR25 102.50 C 68.29 68.29 68.29 68.29 -8.46 114 100 1,047 -100
28MAR25 105.00 C 64.48 64.48 64.48 65.63 -8.63 101 25 3,648 -25
28MAR25 107.50 C 0.00 0.00 0.00 62.85 -8.92 58 0 206 0
28MAR25 110.00 C 0.00 0.00 0.00 60.66 -8.63 94 0 4,110 0
28MAR25 112.50 C 0.00 0.00 0.00 57.87 -8.93 59 0 248 0
28MAR25 115.00 C 0.00 0.00 0.00 55.38 -8.94 58 0 822 0
28MAR25 117.50 C 0.00 0.00 0.00 52.90 -8.95 59 0 245 0
28MAR25 120.00 C 0.00 0.00 0.00 50.73 -8.66 79 0 2,815 0
28MAR25 122.50 C 0.00 0.00 0.00 47.95 -8.98 59 0 150 0
28MAR25 125.00 C 0.00 0.00 0.00 45.50 -8.99 59 0 653 0
28MAR25 127.50 C 46.29 46.29 46.29 43.06 -9.01 59 2 229 0
28MAR25 130.00 C 0.00 0.00 0.00 40.63 -9.03 59 0 303 0
28MAR25 132.50 C 0.00 0.00 0.00 38.24 -9.04 59 0 180 0
28MAR25 135.00 C 0.00 0.00 0.00 35.87 -9.06 59 0 881 0
28MAR25 137.50 C 0.00 0.00 0.00 33.76 -8.85 63 0 1,249 0
28MAR25 140.00 C 34.48 34.48 34.48 31.47 -8.86 62 1 2,021 0
28MAR25 142.50 C 0.00 0.00 0.00 29.04 -9.05 59 0 280 0
28MAR25 145.00 C 0.00 0.00 0.00 26.87 -9.02 59 0 503 0
28MAR25 147.50 C 0.00 0.00 0.00 24.77 -8.98 59 0 400 0
28MAR25 150.00 C 23.00 23.00 23.00 22.75 -8.91 59 5 1,230 0
28MAR25 152.50 C 0.00 0.00 0.00 20.80 -8.84 59 0 1,123 0
28MAR25 155.00 C 17.84 22.45 17.84 18.95 -7.91 59 4 1,866 +1
28MAR25 157.50 C 0.00 0.00 0.00 17.19 -8.60 59 0 410 0
28MAR25 160.00 C 15.00 19.90 14.34 15.33 -8.64 58 106 2,249 +41
28MAR25 162.50 C 13.00 14.00 13.00 14.00 -8.23 59 31 993 0
28MAR25 165.00 C 12.50 16.23 11.30 12.48 -7.47 59 21 773 +10
28MAR25 167.50 C 10.70 13.87 10.30 11.19 -7.43 59 24 632 +4
28MAR25 170.00 C 9.30 14.00 8.93 10.10 -6.98 60 147 2,347 -16
28MAR25 172.50 C 8.95 12.46 8.00 8.91 -6.85 60 31 809 +14
28MAR25 175.00 C 9.00 11.30 7.40 7.96 -6.34 60 68 1,194 +24
28MAR25 177.50 C 10.20 10.20 10.20 6.98 -6.27 60 3 365 0
28MAR25 180.00 C 6.46 9.00 5.50 6.10 -6.00 60 318 996 +50
28MAR25 182.50 C 5.60 8.64 5.40 5.30 -5.81 60 109 240 -42
28MAR25 185.00 C 4.74 7.80 4.50 4.60 -5.66 60 206 1,072 -10
28MAR25 187.50 C 4.18 5.96 4.04 3.97 -5.42 60 10 135 -1
28MAR25 190.00 C 3.00 6.01 3.00 3.41 -5.15 60 146 3,965 -7
28MAR25 192.50 C 3.40 5.26 3.40 2.92 -4.80 60 3 361 +1
28MAR25 195.00 C 2.76 3.89 2.76 2.49 -4.46 60 60 262 +25
28MAR25 197.50 C 2.55 2.55 2.55 2.12 -4.12 60 1 147 -1
28MAR25 200.00 C 2.46 3.51 2.10 1.79 -3.81 60 71 752 -12
28MAR25 205.00 C 1.83 2.63 1.83 1.27 -3.20 59 32 448 +2
28MAR25 210.00 C 1.54 1.54 1.35 0.89 -2.65 59 5 2,007 -2
28MAR25 215.00 C 1.94 1.94 1.94 0.62 -2.17 59 1 345 0
28MAR25 220.00 C 1.60 1.60 1.60 0.41 -1.77 59 1 828 +1
28MAR25 225.00 C 1.00 1.00 0.85 0.28 -1.41 59 3 113 -1
28MAR25 230.00 C 0.62 0.62 0.62 0.19 -1.11 59 1 297 0
28MAR25 235.00 C 0.57 0.70 0.47 0.13 -0.87 60 3 571 0
28MAR25 240.00 C 0.65 0.65 0.65 0.08 -0.68 59 1 170 0
28MAR25 245.00 C 0.00 0.00 0.00 0.06 -0.52 60 0 175 0
28MAR25 250.00 C 0.00 0.00 0.00 0.04 -0.40 60 0 146 0
28MAR25 255.00 C 0.00 0.00 0.00 0.03 -0.30 61 0 155 0
28MAR25 260.00 C 0.00 0.00 0.00 0.02 -0.22 61 0 116 0
28MAR25 265.00 C 0.00 0.00 0.00 0.01 -0.17 60 0 153 0
28MAR25 270.00 C 0.00 0.00 0.00 0.01 -0.13 62 0 55 0
28MAR25 275.00 C 0.00 0.00 0.00 0.01 -0.09 64 0 205 0
28MAR25 280.00 C 0.00 0.00 0.00 0.01 -0.07 67 0 625 0
28MAR25 285.00 C 0.00 0.00 0.00 0.01 -0.05 69 0 120 0
28MAR25 290.00 C 0.00 0.00 0.00 0.01 -0.03 71 0 87 0
28MAR25 295.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 37 0
28MAR25 300.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 572 0
29APR25 100.00 C 0.00 0.00 0.00 70.44 -8.86 53 0 1 0
29APR25 102.50 C 0.00 0.00 0.00 68.29 -8.52 81 0 0 0
29APR25 105.00 C 0.00 0.00 0.00 65.63 -8.70 71 0 0 0
29APR25 107.50 C 0.00 0.00 0.00 62.98 -8.86 53 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 60.66 -8.70 66 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 58.03 -8.85 54 0 0 0
29APR25 115.00 C 0.00 0.00 0.00 55.57 -8.84 54 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 53.12 -8.83 54 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 50.73 -8.77 56 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 48.28 -8.79 54 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 45.89 -8.77 54 0 45 0
29APR25 127.50 C 45.70 45.70 45.70 43.54 -8.74 54 2 62 +2
29APR25 130.00 C 43.48 43.48 43.48 41.22 -8.70 54 7 278 -7
29APR25 132.50 C 0.00 0.00 0.00 38.95 -8.64 54 0 30 0
29APR25 135.00 C 0.00 0.00 0.00 36.71 -8.59 54 0 56 0
29APR25 137.50 C 0.00 0.00 0.00 34.55 -8.52 54 0 15 0
29APR25 140.00 C 0.00 0.00 0.00 32.43 -8.43 54 0 24 0
29APR25 142.50 C 0.00 0.00 0.00 30.38 -8.35 54 0 16 0
29APR25 145.00 C 29.25 29.25 29.25 28.42 -8.21 54 13 1,866 +13
29APR25 147.50 C 0.00 0.00 0.00 26.48 -8.13 54 0 385 0
29APR25 150.00 C 0.00 0.00 0.00 24.70 -7.96 54 0 392 0
29APR25 152.50 C 0.00 0.00 0.00 22.91 -7.81 54 0 619 0
29APR25 155.00 C 0.00 0.00 0.00 21.28 -7.67 54 0 949 0
29APR25 157.50 C 0.00 0.00 0.00 19.70 -7.48 54 0 814 0
29APR25 160.00 C 17.32 17.32 17.32 18.16 -7.31 54 1 630 0
29APR25 162.50 C 0.00 0.00 0.00 16.70 -7.21 54 0 259 0
29APR25 165.00 C 0.00 0.00 0.00 15.70 -6.65 55 0 177 0
29APR25 167.50 C 14.37 14.37 14.37 14.17 -6.69 54 15 228 -15
29APR25 170.00 C 12.00 17.00 11.93 13.43 -5.97 56 117 334 -45
29APR25 172.50 C 12.38 14.31 12.33 12.05 -6.42 55 82 279 +53
29APR25 175.00 C 10.80 13.28 10.80 11.15 -5.99 55 21 300 0
29APR25 177.50 C 9.40 13.14 9.40 10.28 -5.77 55 79 346 +6
29APR25 180.00 C 9.00 13.00 8.66 9.33 -5.67 55 310 989 +26
29APR25 182.50 C 10.57 11.73 10.57 8.52 -5.46 55 57 165 +25
29APR25 185.00 C 7.70 10.94 7.57 7.76 -5.17 55 31 1,069 +19
29APR25 187.50 C 6.78 9.18 6.78 7.01 -5.05 55 12 1,903 -1
29APR25 190.00 C 6.30 9.75 6.25 6.37 -4.77 55 1,120 814 -2
29APR25 192.50 C 0.00 0.00 0.00 5.79 -4.49 55 0 48 0
29APR25 195.00 C 8.00 8.00 8.00 5.22 -4.32 55 1 4,162 +1
29APR25 197.50 C 0.00 0.00 0.00 4.71 -4.10 55 0 66 0
29APR25 200.00 C 5.00 7.20 4.65 4.27 -3.82 55 62 200 +7
29APR25 205.00 C 0.00 0.00 0.00 3.43 -3.47 55 0 26 0
29APR25 210.00 C 4.62 4.62 4.62 2.80 -2.99 55 25 71 +21
29APR25 215.00 C 0.00 0.00 0.00 2.24 -2.69 55 0 16 0
29APR25 220.00 C 0.00 0.00 0.00 1.80 -2.30 55 0 25 0
29APR25 225.00 C 2.50 3.15 2.50 1.43 -2.04 55 26 35 0
29APR25 230.00 C 0.00 0.00 0.00 1.14 -1.73 55 0 1 0
29APR25 235.00 C 2.03 2.03 2.03 0.88 -1.54 54 4 5 +4
29APR25 240.00 C 1.52 1.52 1.52 0.69 -1.31 54 2 132 +2
29MAY25 110.00 C 0.00 0.00 0.00 60.66 -8.74 57 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 58.15 -8.79 54 0 0 0
29MAY25 115.00 C 0.00 0.00 0.00 55.73 -8.77 54 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 53.35 -8.74 54 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 51.00 -8.68 54 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 48.67 -8.65 54 0 0 0
29MAY25 125.00 C 0.00 0.00 0.00 46.40 -8.57 54 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 44.17 -8.51 54 0 0 0
29MAY25 130.00 C 0.00 0.00 0.00 41.99 -8.44 54 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 39.89 -8.30 54 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 37.80 -8.27 54 0 0 0
29MAY25 137.50 C 0.00 0.00 0.00 35.84 -8.12 54 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 33.92 -7.97 54 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 32.01 -7.93 54 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 30.29 -7.72 54 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 28.56 -7.58 54 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 26.87 -7.49 54 0 52 0
29MAY25 152.50 C 0.00 0.00 0.00 25.36 -7.28 54 0 125 0
29MAY25 155.00 C 0.00 0.00 0.00 23.85 -7.12 54 0 367 0
29MAY25 157.50 C 0.00 0.00 0.00 22.37 -6.98 54 0 234 0
29MAY25 160.00 C 0.00 0.00 0.00 21.05 -6.80 54 0 274 0
29MAY25 162.50 C 0.00 0.00 0.00 19.71 -6.67 54 0 234 0
29MAY25 165.00 C 0.00 0.00 0.00 18.68 -6.24 54 0 449 0
29MAY25 167.50 C 16.30 18.00 16.30 17.46 -6.14 54 2 233 0
29MAY25 170.00 C 16.29 16.29 16.15 16.54 -5.80 55 55 2,747 +40
29MAY25 172.50 C 15.11 15.11 15.11 15.52 -5.79 55 15 109 -15
29MAY25 175.00 C 16.96 16.96 16.96 14.56 -5.68 55 1 171 0
29MAY25 177.50 C 16.90 16.90 16.90 13.66 -5.52 55 1 220 0
29MAY25 180.00 C 12.31 12.31 12.31 12.77 -5.27 55 1 75 +1
29MAY25 182.50 C 0.00 0.00 0.00 11.88 -5.31 55 0 54 0
29MAY25 185.00 C 0.00 0.00 0.00 11.03 -5.10 55 0 35 0
29MAY25 187.50 C 0.00 0.00 0.00 10.32 -4.93 55 0 418 0
29MAY25 190.00 C 12.90 12.90 12.81 9.62 -4.75 55 14 1,247 +3
29MAY25 192.50 C 10.74 10.76 9.70 8.91 -4.58 55 159 177 +139
29MAY25 195.00 C 10.17 10.17 9.20 8.25 -4.36 55 84 368 +82
29MAY25 197.50 C 9.61 9.61 9.61 7.71 -4.19 55 83 83 +83
29MAY25 200.00 C 0.00 0.00 0.00 7.16 -4.04 55 0 2,582 0
29MAY25 205.00 C 7.50 7.50 7.50 6.10 -3.70 55 1 16 0
29MAY25 210.00 C 0.00 0.00 0.00 5.28 -3.36 54 0 19 0
29MAY25 215.00 C 0.00 0.00 0.00 4.47 -3.10 54 0 108 0
29MAY25 220.00 C 0.00 0.00 0.00 3.86 -2.74 54 0 2 -2
29MAY25 225.00 C 0.00 0.00 0.00 3.26 -2.54 54 0 35 0
29MAY25 230.00 C 0.00 0.00 0.00 2.78 -2.21 54 0 0 0
29MAY25 235.00 C 0.00 0.00 0.00 2.30 -2.10 54 0 0 0
29MAY25 240.00 C 3.00 3.00 3.00 1.93 -1.88 54 3 25 +3
27JUN25 75.00 C 0.00 0.00 0.00 95.35 -8.87 65 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 92.86 -8.87 65 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 90.37 -8.87 64 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 87.87 -8.88 0 0 50 0
27JUN25 85.00 C 0.00 0.00 0.00 85.38 -8.87 0 0 50 0
27JUN25 87.50 C 0.00 0.00 0.00 82.89 -8.87 0 0 50 0
27JUN25 90.00 C 0.00 0.00 0.00 80.40 -8.87 51 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 77.91 -8.87 51 0 1 0
27JUN25 95.00 C 0.00 0.00 0.00 75.43 -8.86 53 0 15 0
27JUN25 97.50 C 0.00 0.00 0.00 72.94 -8.86 52 0 597 0
27JUN25 100.00 C 0.00 0.00 0.00 70.81 -8.50 66 0 2,585 0
27JUN25 102.50 C 0.00 0.00 0.00 68.29 -8.54 62 0 607 0
27JUN25 105.00 C 0.00 0.00 0.00 65.63 -8.73 56 0 528 0
27JUN25 107.50 C 0.00 0.00 0.00 63.12 -8.77 53 0 271 0
27JUN25 110.00 C 0.00 0.00 0.00 60.70 -8.76 52 0 737 0
27JUN25 112.50 C 0.00 0.00 0.00 58.33 -8.70 53 0 11 0
27JUN25 115.00 C 0.00 0.00 0.00 55.98 -8.64 53 0 182 0
27JUN25 117.50 C 0.00 0.00 0.00 53.67 -8.59 52 0 248 0
27JUN25 120.00 C 0.00 0.00 0.00 51.41 -8.49 53 0 1,110 0
27JUN25 122.50 C 0.00 0.00 0.00 49.20 -8.42 52 0 88 0
27JUN25 125.00 C 0.00 0.00 0.00 47.02 -8.34 52 0 186 0
27JUN25 127.50 C 0.00 0.00 0.00 44.95 -8.21 52 0 116 0
27JUN25 130.00 C 43.00 43.00 43.00 42.95 -8.06 53 1 1,233 +1
27JUN25 132.50 C 0.00 0.00 0.00 40.90 -8.01 52 0 375 0
27JUN25 135.00 C 37.70 37.70 37.70 39.02 -7.86 52 1 120 0
27JUN25 137.50 C 0.00 0.00 0.00 37.15 -7.72 52 0 21 0
27JUN25 140.00 C 0.00 0.00 0.00 35.34 -7.64 52 0 955 0
27JUN25 142.50 C 0.00 0.00 0.00 33.67 -7.47 52 0 53 0
27JUN25 145.00 C 0.00 0.00 0.00 32.00 -7.30 52 0 217 0
27JUN25 147.50 C 0.00 0.00 0.00 30.36 -7.22 52 0 475 0
27JUN25 150.00 C 0.00 0.00 0.00 28.43 -7.50 51 0 1,304 0
27JUN25 152.50 C 0.00 0.00 0.00 27.42 -6.87 52 0 155 0
27JUN25 155.00 C 0.00 0.00 0.00 25.98 -6.68 52 0 71 0
27JUN25 157.50 C 0.00 0.00 0.00 24.60 -6.62 52 0 435 0
27JUN25 160.00 C 23.50 23.50 23.50 23.35 -6.44 52 20 768 0
27JUN25 162.50 C 0.00 0.00 0.00 21.85 -6.50 52 0 183 0
27JUN25 165.00 C 20.96 21.72 20.96 21.20 -5.76 53 27 311 +5
27JUN25 167.50 C 19.10 19.10 19.10 20.12 -5.61 54 15 278 0
27JUN25 170.00 C 18.09 18.09 18.09 18.97 -5.55 53 16 886 -15
27JUN25 172.50 C 16.80 17.50 16.78 17.93 -5.56 53 11 179 +7
27JUN25 175.00 C 16.37 18.80 16.37 16.99 -5.38 53 40 2,149 +39
27JUN25 177.50 C 0.00 0.00 0.00 16.06 -5.59 53 0 161 0
27JUN25 180.00 C 14.80 15.48 14.40 15.25 -5.03 54 17 3,468 0
27JUN25 182.50 C 0.00 0.00 0.00 14.42 -4.78 54 0 96 0
27JUN25 185.00 C 0.00 0.00 0.00 13.55 -4.92 54 0 235 0
27JUN25 187.50 C 0.00 0.00 0.00 12.71 -4.83 54 0 151 0
27JUN25 190.00 C 13.50 13.50 13.50 12.02 -4.65 53 3 105 0
27JUN25 192.50 C 11.35 12.93 11.35 11.33 -4.39 53 17 151 0
27JUN25 195.00 C 0.00 0.00 0.00 10.63 -4.31 53 0 37 0
27JUN25 197.50 C 11.74 11.82 11.74 9.94 -4.13 53 18 97 +9
27JUN25 200.00 C 10.80 10.80 10.50 9.36 -4.02 53 6 259 -6
27JUN25 205.00 C 0.00 0.00 0.00 8.29 -3.71 53 0 115 0
27JUN25 210.00 C 8.22 8.22 8.22 7.22 -3.41 53 1 70 0
27JUN25 215.00 C 9.24 9.24 9.24 6.40 -3.17 53 15 61 +8
27JUN25 220.00 C 0.00 0.00 0.00 5.60 -2.91 53 0 1,116 0
27JUN25 225.00 C 0.00 0.00 0.00 4.89 -2.65 53 0 62 0
27JUN25 230.00 C 6.99 6.99 6.99 4.31 -2.44 53 1 25 +1
27JUN25 235.00 C 0.00 0.00 0.00 3.73 -2.23 53 0 61 0
27JUN25 240.00 C 0.00 0.00 0.00 3.28 -2.01 53 0 13 0
27JUN25 245.00 C 0.00 0.00 0.00 2.87 -1.85 53 0 17 0
27JUN25 250.00 C 0.00 0.00 0.00 2.39 -1.75 52 0 94 0
27JUN25 255.00 C 0.00 0.00 0.00 2.11 -1.56 53 0 19 0
27JUN25 260.00 C 0.00 0.00 0.00 1.84 -1.43 52 0 109 0
27JUN25 265.00 C 0.00 0.00 0.00 1.57 -1.21 52 0 20 0
27JUN25 270.00 C 2.70 2.70 2.70 1.38 -1.07 52 1 29 -1
27JUN25 275.00 C 0.00 0.00 0.00 1.21 -0.97 53 0 16 0
27JUN25 280.00 C 0.00 0.00 0.00 1.03 -0.95 52 0 51 0
27JUN25 285.00 C 0.00 0.00 0.00 0.90 -0.76 53 0 48 0
27JUN25 290.00 C 0.00 0.00 0.00 0.81 -0.68 53 0 119 0
27JUN25 295.00 C 0.00 0.00 0.00 0.68 -0.64 53 0 30 0
27JUN25 300.00 C 0.00 0.00 0.00 0.58 -0.57 53 0 129 0
29SEP25 77.50 C 0.00 0.00 0.00 92.86 -8.87 0 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 90.37 -8.87 0 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 87.89 -8.86 51 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 85.41 -8.84 51 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 82.94 -8.83 50 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 80.48 -8.81 50 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 78.04 -8.78 50 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 75.64 -8.72 50 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 73.24 -8.70 50 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 70.94 -8.59 50 0 260 0
29SEP25 102.50 C 0.00 0.00 0.00 68.64 -8.53 50 0 20 0
29SEP25 105.00 C 0.00 0.00 0.00 66.40 -8.45 50 0 4 0
29SEP25 107.50 C 0.00 0.00 0.00 64.23 -8.35 50 0 230 0
29SEP25 110.00 C 0.00 0.00 0.00 62.11 -8.23 50 0 277 0
29SEP25 112.50 C 0.00 0.00 0.00 60.01 -8.16 50 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 57.99 -8.09 50 0 25 0
29SEP25 117.50 C 0.00 0.00 0.00 56.05 -7.93 50 0 271 0
29SEP25 120.00 C 0.00 0.00 0.00 54.12 -7.84 50 0 628 0
29SEP25 122.50 C 0.00 0.00 0.00 52.20 -7.83 50 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 50.43 -7.67 50 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 48.67 -7.52 50 0 18 0
29SEP25 130.00 C 0.00 0.00 0.00 46.92 -7.45 50 0 51 0
29SEP25 132.50 C 0.00 0.00 0.00 45.19 -7.43 50 0 627 0
29SEP25 135.00 C 0.00 0.00 0.00 43.61 -7.26 50 0 595 0
29SEP25 137.50 C 0.00 0.00 0.00 42.04 -7.09 50 0 46 0
29SEP25 140.00 C 0.00 0.00 0.00 40.47 -6.99 50 0 187 0
29SEP25 142.50 C 0.00 0.00 0.00 38.89 -7.00 50 0 217 0
29SEP25 145.00 C 0.00 0.00 0.00 37.49 -6.83 50 0 90 0
29SEP25 147.50 C 0.00 0.00 0.00 36.10 -6.65 50 0 562 0
29SEP25 150.00 C 0.00 0.00 0.00 34.72 -6.47 50 0 824 0
29SEP25 152.50 C 0.00 0.00 0.00 33.33 -6.48 50 0 86 0
29SEP25 155.00 C 0.00 0.00 0.00 32.02 -6.40 50 0 97 0
29SEP25 157.50 C 0.00 0.00 0.00 30.83 -6.21 50 0 139 0
29SEP25 160.00 C 0.00 0.00 0.00 29.64 -6.02 50 0 312 0
29SEP25 162.50 C 28.50 28.50 28.50 28.10 -6.35 49 1 92 0
29SEP25 165.00 C 0.00 0.00 0.00 26.97 -6.16 50 0 69 0
29SEP25 167.50 C 0.00 0.00 0.00 25.91 -6.03 50 0 110 0
29SEP25 170.00 C 25.85 25.85 25.22 25.44 -5.45 51 3 161 +3
29SEP25 172.50 C 24.50 24.50 24.50 24.45 -5.35 51 2 46 0
29SEP25 175.00 C 0.00 0.00 0.00 23.51 -5.35 51 500 505 +486
29SEP25 177.50 C 0.00 0.00 0.00 22.59 -5.08 51 0 55 0
29SEP25 180.00 C 0.00 0.00 0.00 21.69 -4.91 51 0 224 0
29SEP25 182.50 C 0.00 0.00 0.00 20.80 -4.87 51 0 177 0
29SEP25 185.00 C 0.00 0.00 0.00 19.97 -5.04 51 0 90 0
29SEP25 187.50 C 0.00 0.00 0.00 19.24 -4.65 51 0 218 0
29SEP25 190.00 C 19.00 20.20 19.00 18.37 -4.69 51 5 134 +1
29SEP25 192.50 C 18.45 18.45 18.45 17.66 -4.59 51 1 107 -1
29SEP25 195.00 C 19.52 19.52 19.52 16.92 -4.57 51 15 30 +15
29SEP25 197.50 C 18.78 18.78 18.78 16.26 -4.39 51 15 16 +1
29SEP25 200.00 C 0.00 0.00 0.00 15.59 -4.23 51 0 118 0
29SEP25 205.00 C 0.00 0.00 0.00 14.26 -3.95 51 0 74 0
29SEP25 210.00 C 0.00 0.00 0.00 13.00 -3.88 51 0 82 0
29SEP25 215.00 C 0.00 0.00 0.00 11.98 -3.58 51 0 375 0
29SEP25 220.00 C 0.00 0.00 0.00 10.96 -3.27 51 0 32 0
29SEP25 225.00 C 0.00 0.00 0.00 9.93 -3.25 51 0 59 0
29SEP25 230.00 C 0.00 0.00 0.00 9.15 -3.02 51 0 11 0
29SEP25 235.00 C 0.00 0.00 0.00 8.39 -2.76 51 0 0 0
29SEP25 240.00 C 0.00 0.00 0.00 7.63 -2.59 51 0 47 0
29SEP25 245.00 C 0.00 0.00 0.00 6.94 -2.53 51 0 0 0
29SEP25 250.00 C 0.00 0.00 0.00 6.39 -2.32 51 0 5 0
29SEP25 255.00 C 0.00 0.00 0.00 5.84 -2.11 51 0 3 0
29SEP25 260.00 C 0.00 0.00 0.00 5.14 -2.17 50 0 101 0
29SEP25 265.00 C 0.00 0.00 0.00 4.68 -2.08 50 0 8 0
29SEP25 270.00 C 0.00 0.00 0.00 4.31 -1.90 50 0 4 0
29SEP25 275.00 C 0.00 0.00 0.00 3.94 -1.56 50 0 0 0
29SEP25 280.00 C 0.00 0.00 0.00 3.56 -1.48 50 5 71 +5
29SEP25 285.00 C 0.00 0.00 0.00 3.23 -1.44 50 5 5 +5
29SEP25 290.00 C 0.00 0.00 0.00 2.98 -1.32 50 0 10 0
29SEP25 295.00 C 0.00 0.00 0.00 2.73 -1.20 50 0 0 0
29SEP25 300.00 C 0.00 0.00 0.00 2.48 -1.08 50 0 479 0
30DEC25 100.00 C 0.00 0.00 0.00 72.47 -8.34 49 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 70.45 -8.27 49 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 68.44 -8.26 49 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 66.48 -8.22 49 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 64.61 -8.08 49 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 62.74 -8.02 49 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 60.86 -8.03 49 0 4 0
30DEC25 117.50 C 0.00 0.00 0.00 59.05 -7.98 49 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 57.34 -7.82 49 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 55.62 -7.72 49 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 53.91 -7.72 49 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 52.20 -7.72 49 0 0 0
30DEC25 130.00 C 52.09 52.84 52.09 50.66 -7.55 49 105 181 -9
30DEC25 132.50 C 0.00 0.00 0.00 49.12 -7.38 49 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 47.58 -7.33 49 0 3 0
30DEC25 137.50 C 0.00 0.00 0.00 46.04 -7.34 49 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 44.56 -7.28 49 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 43.20 -7.10 49 0 1 0
30DEC25 145.00 C 0.00 0.00 0.00 41.85 -6.92 49 0 9 0
30DEC25 147.50 C 0.00 0.00 0.00 40.49 -6.86 49 0 24 0
30DEC25 150.00 C 0.00 0.00 0.00 39.14 -6.86 49 0 107 0
30DEC25 152.50 C 0.00 0.00 0.00 37.81 -6.84 49 0 60 0
30DEC25 155.00 C 0.00 0.00 0.00 36.65 -6.66 49 0 38 0
30DEC25 157.50 C 0.00 0.00 0.00 35.49 -6.47 49 0 124 0
30DEC25 160.00 C 0.00 0.00 0.00 34.33 -6.30 49 0 432 0
30DEC25 162.50 C 0.00 0.00 0.00 33.04 -6.43 48 0 84 0
30DEC25 165.00 C 0.00 0.00 0.00 31.99 -6.32 49 0 2 0
30DEC25 167.50 C 0.00 0.00 0.00 30.96 -6.20 49 0 31 0
30DEC25 170.00 C 0.00 0.00 0.00 29.98 -6.18 49 0 95 0
30DEC25 172.50 C 0.00 0.00 0.00 29.55 -5.47 50 0 22 0
30DEC25 175.00 C 0.00 0.00 0.00 28.58 -5.33 50 0 38 0
30DEC25 177.50 C 0.00 0.00 0.00 27.65 -5.53 50 0 27 0
30DEC25 180.00 C 0.00 0.00 0.00 26.74 -5.26 50 0 5 0
30DEC25 182.50 C 27.71 27.71 27.71 25.89 -5.17 50 15 45 +15
30DEC25 185.00 C 0.00 0.00 0.00 25.07 -5.09 50 0 49 0
30DEC25 187.50 C 26.92 27.60 26.92 24.28 -5.26 50 45 45 +45
30DEC25 190.00 C 26.48 26.73 23.31 23.31 -5.41 50 52 155 +50
30DEC25 192.50 C 25.71 25.96 25.71 22.66 -5.15 50 30 78 +30
30DEC25 195.00 C 24.98 24.98 24.98 21.85 -5.15 50 15 31 +15
30DEC25 197.50 C 24.50 24.50 24.50 21.03 -5.16 50 15 30 +15
30DEC25 200.00 C 20.00 23.76 20.00 20.32 -5.06 50 50 99 +46
30DEC25 205.00 C 0.00 0.00 0.00 19.03 -4.73 50 0 47 0
30DEC25 210.00 C 0.00 0.00 0.00 17.74 -3.77 50 0 3 0
30DEC25 215.00 C 0.00 0.00 0.00 16.45 -3.82 49 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 15.35 -3.68 49 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 14.36 -3.43 49 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 13.37 -3.20 49 0 4 0
30DEC25 235.00 C 13.50 13.50 13.50 12.02 -3.60 49 1 5 -1
30DEC25 240.00 C 0.00 0.00 0.00 11.20 -3.47 49 0 5 0
30DEC25 245.00 C 0.00 0.00 0.00 10.49 -3.23 49 0 1 0
30DEC25 250.00 C 0.00 0.00 0.00 9.78 -2.99 49 0 10 0
30DEC25 255.00 C 0.00 0.00 0.00 9.07 -2.92 49 0 76 0
30DEC25 260.00 C 0.00 0.00 0.00 8.39 -2.90 49 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 7.87 -2.71 49 0 104 0
30DEC25 270.00 C 0.00 0.00 0.00 7.36 -2.51 49 0 65 0
30MAR26 137.50 C 0.00 0.00 0.00 49.78 -8.15 48 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 48.45 -7.98 48 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 47.13 -7.87 48 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 45.80 -7.89 48 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 44.48 -7.91 48 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 43.15 -7.93 48 0 4 0
30MAR26 152.50 C 0.00 0.00 0.00 41.99 -7.78 48 0 1 0
30MAR26 155.00 C 0.00 0.00 0.00 40.86 -7.60 48 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 39.72 -7.44 48 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 38.59 -7.45 48 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 37.34 -7.58 48 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 36.41 -7.40 48 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 35.58 -7.11 49 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 34.60 -6.14 49 0 1 0
30MAR26 172.50 C 33.50 33.50 33.50 33.50 -6.23 48 1 1 +1
30MAR26 175.00 C 0.00 0.00 0.00 32.94 -6.55 49 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 32.04 -6.48 49 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 31.18 -6.39 49 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 30.35 -6.29 49 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 29.53 -6.22 49 0 2 0
30MAR26 187.50 C 0.00 0.00 0.00 28.74 -5.95 49 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 27.98 -5.04 49 0 1 0
30MAR26 192.50 C 0.00 0.00 0.00 27.06 - 49 0 0 -
30MAR26 195.00 C 0.00 0.00 0.00 26.35 - 49 0 0 -
30MAR26 197.50 C 0.00 0.00 0.00 25.50 - 49 0 0 -
30MAR26 200.00 C 0.00 0.00 0.00 24.86 - 49 0 0 -
30MAR26 205.00 C 0.00 0.00 0.00 23.40 - 49 0 0 -
TOTAL CALL 7,615 117,158 +658
07MAR25 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
07MAR25 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
07MAR25 137.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 23 0
07MAR25 140.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 119 0
07MAR25 142.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 53 0
07MAR25 145.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 118 0
07MAR25 147.50 P 0.17 0.17 0.17 0.00 -0.17 0 6 206 -6
07MAR25 150.00 P 0.05 0.05 0.01 0.00 -0.26 0 2 405 -1
07MAR25 152.50 P 0.08 0.08 0.04 0.00 -0.39 0 6 166 -6
07MAR25 155.00 P 0.10 0.10 0.01 0.00 -0.57 0 30 120 -30
07MAR25 157.50 P 0.00 0.00 0.00 0.00 -0.80 0 0 63 0
07MAR25 160.00 P 0.18 0.18 0.04 0.00 -1.11 0 14 215 -12
07MAR25 162.50 P 0.36 0.36 0.04 0.00 -1.50 0 42 92 -25
07MAR25 165.00 P 0.24 0.60 0.01 0.00 -1.98 0 103 119 +12
07MAR25 167.50 P 1.00 1.40 0.04 0.00 -2.59 0 59 101 +4
07MAR25 170.00 P 1.57 2.49 0.05 0.00 -3.32 0 204 42 -146
07MAR25 172.50 P 4.00 4.00 0.33 2.40 -1.90 0 110 0 -46
07MAR25 175.00 P 5.03 5.03 0.71 4.90 -0.40 0 81 0 -25
07MAR25 177.50 P 7.50 8.50 2.00 7.40 +1.14 0 99 0 -6
07MAR25 180.00 P 9.80 9.80 8.31 9.90 +2.03 0 9 0 -40
07MAR25 182.50 P 0.00 0.00 0.00 12.40 +3.03 0 0 0 -5
07MAR25 185.00 P 0.00 0.00 0.00 14.90 +3.94 0 0 0 0
07MAR25 187.50 P 0.00 0.00 0.00 17.40 +4.73 0 0 0 0
07MAR25 190.00 P 0.00 0.00 0.00 19.90 +5.41 0 0 0 0
07MAR25 192.50 P 0.00 0.00 0.00 22.40 +6.01 0 0 0 0
07MAR25 195.00 P 0.00 0.00 0.00 24.90 +6.53 0 0 0 0
07MAR25 197.50 P 0.00 0.00 0.00 27.40 +6.98 0 0 0 0
07MAR25 200.00 P 0.00 0.00 0.00 29.90 +7.37 0 0 0 0
07MAR25 205.00 P 0.00 0.00 0.00 34.90 +7.98 0 0 0 0
07MAR25 210.00 P 0.00 0.00 0.00 39.90 +8.45 0 0 0 0
14MAR25 137.50 P 0.00 0.00 0.00 0.03 -0.15 62 0 2 0
14MAR25 140.00 P 0.00 0.00 0.00 0.06 -0.20 63 0 53 0
14MAR25 142.50 P 0.00 0.00 0.00 0.10 -0.27 62 0 19 0
14MAR25 145.00 P 0.37 0.37 0.37 0.18 -0.33 63 2 59 0
14MAR25 147.50 P 0.50 0.50 0.18 0.28 -0.41 62 31 77 +27
14MAR25 150.00 P 0.36 0.55 0.25 0.45 -0.48 62 8 28 +3
14MAR25 152.50 P 0.66 0.72 0.64 0.69 -0.51 62 18 24 +1
14MAR25 155.00 P 0.91 1.00 0.43 0.99 -0.53 62 110 124 +51
14MAR25 157.50 P 1.40 1.40 0.78 1.42 -0.56 62 17 29 +15
14MAR25 160.00 P 2.01 2.19 0.88 1.96 -0.45 62 82 87 +48
14MAR25 162.50 P 2.76 2.80 1.62 2.65 -0.34 61 53 119 +46
14MAR25 165.00 P 3.62 4.02 1.80 3.48 -0.14 61 86 173 +77
14MAR25 167.50 P 4.02 4.31 4.02 4.46 +0.05 61 14 38 +7
14MAR25 170.00 P 6.29 6.96 3.60 5.80 +0.57 63 29 63 +10
14MAR25 172.50 P 4.60 6.90 4.20 6.95 +0.73 60 42 51 +28
14MAR25 175.00 P 7.60 8.50 5.50 8.50 +1.19 60 66 72 +57
14MAR25 177.50 P 10.88 10.97 8.86 10.11 +1.25 59 10 7 +4
14MAR25 180.00 P 11.37 11.37 11.37 12.19 +2.09 62 2 5 +2
14MAR25 182.50 P 0.00 0.00 0.00 14.12 +2.52 62 0 15 0
14MAR25 185.00 P 0.00 0.00 0.00 16.19 +2.92 62 0 0 0
14MAR25 187.50 P 0.00 0.00 0.00 18.34 +3.44 62 0 0 0
14MAR25 190.00 P 0.00 0.00 0.00 20.57 - 62 0 0 -
14MAR25 192.50 P 0.00 0.00 0.00 22.86 - 63 0 0 -
14MAR25 195.00 P 0.00 0.00 0.00 25.21 - 63 0 0 -
14MAR25 197.50 P 0.00 0.00 0.00 27.60 - 62 0 0 -
14MAR25 200.00 P 0.00 0.00 0.00 30.02 - 62 0 0 -
14MAR25 205.00 P 0.00 0.00 0.00 34.93 - 62 0 0 -
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 142 0 649 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 137 0 39 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 132 0 125 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 127 0 157 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 122 0 162 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 118 0 291 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 113 0 418 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 109 0 329 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2,763 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 101 0 313 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2,399 0
28MAR25 87.50 P 0.00 0.00 0.00 0.01 0.00 93 0 281 0
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4,038 0
28MAR25 92.50 P 0.00 0.00 0.00 0.01 0.00 85 0 622 0
28MAR25 95.00 P 0.03 0.03 0.03 0.01 0.00 82 80 2,545 +80
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,028 0
28MAR25 100.00 P 0.00 0.00 0.00 0.01 0.00 75 0 919 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,232 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,168 0
28MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 65 0 484 0
28MAR25 110.00 P 0.10 0.10 0.10 0.01 -0.01 62 8 3,973 0
28MAR25 112.50 P 0.00 0.00 0.00 0.01 -0.02 59 0 524 0
28MAR25 115.00 P 0.00 0.00 0.00 0.02 -0.02 60 0 2,302 0
28MAR25 117.50 P 0.00 0.00 0.00 0.03 -0.03 60 0 648 0
28MAR25 120.00 P 0.10 0.14 0.10 0.04 -0.06 58 51 4,398 -51
28MAR25 122.50 P 0.13 0.15 0.10 0.07 -0.06 59 149 901 +58
28MAR25 125.00 P 0.19 0.19 0.13 0.11 -0.08 59 73 2,429 -71
28MAR25 127.50 P 0.27 0.27 0.18 0.16 -0.11 59 89 1,965 -22
28MAR25 130.00 P 0.20 0.33 0.20 0.24 -0.11 59 58 1,857 -8
28MAR25 132.50 P 0.30 0.33 0.22 0.34 -0.11 59 121 1,476 +93
28MAR25 135.00 P 0.33 0.33 0.28 0.47 -0.11 59 6 3,857 -6
28MAR25 137.50 P 0.43 0.64 0.43 0.61 -0.15 59 205 1,976 +17
28MAR25 140.00 P 0.75 0.75 0.48 0.82 -0.13 59 147 4,880 +11
28MAR25 142.50 P 0.75 0.95 0.60 1.07 -0.14 58 92 3,993 +66
28MAR25 145.00 P 1.05 1.24 0.74 1.40 -0.08 58 308 1,389 +59
28MAR25 147.50 P 1.48 1.56 1.00 1.76 -0.09 58 96 1,025 +20
28MAR25 150.00 P 1.80 2.00 1.22 2.24 +0.02 58 324 2,589 +1
28MAR25 152.50 P 2.25 2.47 1.70 2.77 +0.06 58 41 520 -11
28MAR25 155.00 P 3.04 3.27 1.98 3.40 +0.20 58 141 1,258 +10
28MAR25 157.50 P 3.91 3.91 2.74 4.12 +0.30 58 79 983 +34
28MAR25 160.00 P 4.46 5.03 3.21 4.92 +0.46 58 322 2,971 +73
28MAR25 162.50 P 4.55 5.20 4.55 5.85 +0.65 58 5 632 0
28MAR25 165.00 P 6.60 6.60 4.76 6.83 +0.82 58 29 982 -12
28MAR25 167.50 P 8.00 8.05 5.71 7.98 +0.99 58 71 611 +30
28MAR25 170.00 P 9.01 9.18 7.10 9.25 +1.21 58 36 1,182 +17
28MAR25 172.50 P 8.60 10.25 8.60 10.66 +1.36 58 8 392 +2
28MAR25 175.00 P 10.44 11.62 9.48 12.19 +1.90 59 24 101 +10
28MAR25 177.50 P 11.69 13.00 11.00 13.84 +2.13 59 26 338 +26
28MAR25 180.00 P 15.21 16.50 12.90 15.58 +2.54 60 9 229 0
28MAR25 182.50 P 0.00 0.00 0.00 17.36 +2.83 60 0 43 0
28MAR25 185.00 P 0.00 0.00 0.00 18.98 +2.94 59 0 605 0
28MAR25 187.50 P 0.00 0.00 0.00 20.90 +3.13 59 0 134 0
28MAR25 190.00 P 21.00 21.60 20.23 22.85 +3.37 59 41 250 -17
28MAR25 192.50 P 25.40 25.40 24.00 24.89 +3.71 59 3 108 -1
28MAR25 195.00 P 0.00 0.00 0.00 26.97 +3.94 59 0 33 0
28MAR25 197.50 P 0.00 0.00 0.00 29.11 +4.96 59 0 0 0
28MAR25 200.00 P 30.50 30.50 30.50 31.31 +5.29 59 6 51 -6
28MAR25 205.00 P 0.00 0.00 0.00 35.82 +5.89 59 0 0 0
28MAR25 210.00 P 0.00 0.00 0.00 40.47 +6.42 59 0 0 0
28MAR25 215.00 P 0.00 0.00 0.00 45.22 +6.91 59 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 50.06 +7.34 59 0 0 0
28MAR25 225.00 P 0.00 0.00 0.00 54.97 +7.69 59 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 59.92 +8.02 59 0 0 0
28MAR25 235.00 P 0.00 0.00 0.00 64.90 +8.27 0 0 0 0
28MAR25 240.00 P 0.00 0.00 0.00 69.90 +8.48 0 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 74.90 +8.64 0 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 79.90 +8.74 0 0 0 0
28MAR25 255.00 P 0.00 0.00 0.00 84.90 +8.82 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 89.90 +8.87 0 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 94.90 +8.89 0 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 99.90 +8.90 0 0 53 0
28MAR25 275.00 P 0.00 0.00 0.00 104.90 +8.90 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 109.90 +8.90 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 114.90 +8.90 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 119.90 +8.90 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 124.90 +8.90 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 129.90 +8.90 0 0 0 0
29APR25 100.00 P 0.20 0.20 0.20 0.06 -0.01 55 3 308 0
29APR25 102.50 P 0.00 0.00 0.00 0.08 -0.02 54 0 83 0
29APR25 105.00 P 0.00 0.00 0.00 0.12 -0.01 54 0 75 0
29APR25 107.50 P 0.32 0.32 0.32 0.17 -0.01 54 15 170 +15
29APR25 110.00 P 0.00 0.00 0.00 0.23 -0.01 54 0 147 0
29APR25 112.50 P 0.00 0.00 0.00 0.31 -0.01 54 0 119 0
29APR25 115.00 P 0.00 0.00 0.00 0.41 0.00 54 0 279 0
29APR25 117.50 P 0.47 0.50 0.47 0.54 +0.01 54 25 119 +25
29APR25 120.00 P 0.68 0.68 0.50 0.69 +0.02 54 19 203 +18
29APR25 122.50 P 0.86 0.88 0.86 0.87 +0.03 54 59 87 +25
29APR25 125.00 P 0.75 0.75 0.75 1.07 +0.06 54 2 210 0
29APR25 127.50 P 1.05 1.26 1.05 1.34 +0.11 54 72 364 +43
29APR25 130.00 P 1.30 1.30 1.30 1.63 +0.13 54 20 292 +20
29APR25 132.50 P 1.52 1.52 1.50 2.00 +0.22 54 12 287 +12
29APR25 135.00 P 1.92 2.08 1.60 2.37 +0.22 54 23 913 +6
29APR25 137.50 P 1.90 2.53 1.90 2.87 +0.34 54 123 567 +6
29APR25 140.00 P 3.00 3.01 3.00 3.36 +0.39 53 12 658 +8
29APR25 142.50 P 3.55 3.55 3.55 3.97 +0.50 54 2 325 0
29APR25 145.00 P 4.20 4.20 3.46 4.61 +0.63 53 15 691 +15
29APR25 147.50 P 4.85 4.85 4.85 5.32 +0.71 53 20 319 -20
29APR25 150.00 P 5.80 5.80 4.60 6.13 +0.87 53 53 2,271 +27
29APR25 152.50 P 6.41 6.41 5.33 6.94 +1.00 53 36 646 -16
29APR25 155.00 P 7.80 7.80 6.17 7.91 +1.15 53 14 909 0
29APR25 157.50 P 8.19 8.19 7.00 8.91 +1.33 53 37 344 -25
29APR25 160.00 P 9.38 10.00 8.45 9.95 +1.50 53 44 368 +16
29APR25 162.50 P 9.46 10.92 9.46 11.14 +1.68 53 18 174 -10
29APR25 165.00 P 12.69 12.69 12.00 12.38 +1.91 53 51 157 +31
29APR25 167.50 P 11.44 11.44 11.44 13.75 +2.23 53 22 87 0
29APR25 170.00 P 15.50 15.50 14.11 15.00 +2.28 52 36 528 +10
29APR25 172.50 P 16.66 17.19 15.66 16.66 +2.74 53 58 70 +43
29APR25 175.00 P 17.12 17.59 16.73 18.34 +2.95 54 40 380 +15
29APR25 177.50 P 18.33 19.74 17.22 20.06 +3.47 54 32 199 0
29APR25 180.00 P 0.00 0.00 0.00 21.86 +3.74 55 0 51 0
29APR25 182.50 P 0.00 0.00 0.00 23.66 +3.98 55 0 25 0
29APR25 185.00 P 23.10 23.10 23.10 25.46 +4.13 55 1 1 +1
29APR25 187.50 P 0.00 0.00 0.00 27.02 +3.95 54 0 0 0
29APR25 190.00 P 27.50 27.50 27.50 28.92 +4.13 54 1 1 +1
29APR25 192.50 P 0.00 0.00 0.00 30.87 +4.29 54 0 0 0
29APR25 195.00 P 0.00 0.00 0.00 32.83 +4.39 54 0 300 0
29APR25 197.50 P 0.00 0.00 0.00 34.85 +4.54 54 0 0 0
29APR25 200.00 P 0.00 0.00 0.00 36.94 +5.09 54 0 94 0
29APR25 205.00 P 0.00 0.00 0.00 41.14 +5.42 54 0 0 0
29APR25 210.00 P 0.00 0.00 0.00 45.54 +5.89 54 0 0 0
29APR25 215.00 P 0.00 0.00 0.00 50.00 +6.18 54 0 0 0
29APR25 220.00 P 0.00 0.00 0.00 54.58 +6.55 54 0 0 0
29APR25 225.00 P 0.00 0.00 0.00 59.23 +6.80 54 0 0 0
29APR25 230.00 P 0.00 0.00 0.00 63.95 +7.09 54 0 0 0
29APR25 235.00 P 0.00 0.00 0.00 68.72 +7.30 54 0 0 0
29APR25 240.00 P 0.00 0.00 0.00 73.53 +7.51 54 0 0 0
29MAY25 110.00 P 0.88 0.88 0.88 0.74 +0.08 54 1 127 +1
29MAY25 112.50 P 0.00 0.00 0.00 0.94 +0.15 54 0 1 0
29MAY25 115.00 P 0.00 0.00 0.00 1.14 +0.15 54 0 169 0
29MAY25 117.50 P 0.00 0.00 0.00 1.40 +0.21 54 0 82 0
29MAY25 120.00 P 0.00 0.00 0.00 1.68 +0.25 54 0 234 0
29MAY25 122.50 P 0.00 0.00 0.00 1.99 +0.33 54 0 15 0
29MAY25 125.00 P 0.00 0.00 0.00 2.31 +0.37 53 0 465 0
29MAY25 127.50 P 0.00 0.00 0.00 2.69 +0.39 53 0 185 0
29MAY25 130.00 P 2.60 2.60 2.50 3.16 +0.48 53 7 4,265 +7
29MAY25 132.50 P 0.00 0.00 0.00 3.67 +0.60 53 0 257 0
29MAY25 135.00 P 0.00 0.00 0.00 4.18 +0.62 53 0 193 0
29MAY25 137.50 P 0.00 0.00 0.00 4.83 +0.75 53 0 248 0
29MAY25 140.00 P 0.00 0.00 0.00 5.48 +0.89 53 0 309 0
29MAY25 142.50 P 0.00 0.00 0.00 6.16 +0.93 53 0 105 0
29MAY25 145.00 P 0.00 0.00 0.00 6.99 +1.09 53 0 217 0
29MAY25 147.50 P 0.00 0.00 0.00 7.82 +1.25 53 0 3,107 0
29MAY25 150.00 P 0.00 0.00 0.00 8.66 +1.31 53 0 1,386 0
29MAY25 152.50 P 9.18 9.18 7.90 9.67 +1.49 53 10 782 +1
29MAY25 155.00 P 9.03 9.03 9.03 10.68 +1.66 53 4 778 0
29MAY25 157.50 P 0.00 0.00 0.00 11.70 +1.78 53 0 643 0
29MAY25 160.00 P 0.00 0.00 0.00 12.88 +1.94 52 0 603 0
29MAY25 162.50 P 0.00 0.00 0.00 14.08 +2.12 52 0 356 0
29MAY25 165.00 P 14.95 15.08 14.95 15.32 +2.33 52 40 138 +28
29MAY25 167.50 P 16.68 16.98 16.34 16.60 +2.44 52 257 314 +74
29MAY25 170.00 P 0.00 0.00 0.00 18.42 +3.05 53 0 63 0
29MAY25 172.50 P 17.40 17.40 17.40 19.67 +3.07 53 1 16 -1
29MAY25 175.00 P 0.00 0.00 0.00 21.40 +3.44 54 0 8 0
29MAY25 177.50 P 0.00 0.00 0.00 22.76 +3.32 53 0 0 0
29MAY25 180.00 P 21.95 21.95 21.95 24.70 +3.74 54 1 5 +1
29MAY25 182.50 P 0.00 0.00 0.00 26.34 +3.90 54 0 0 0
29MAY25 185.00 P 0.00 0.00 0.00 28.03 +3.90 54 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 29.84 +3.97 54 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 31.65 +4.18 54 0 0 0
29MAY25 192.50 P 0.00 0.00 0.00 33.47 +4.36 54 0 0 0
29MAY25 195.00 P 0.00 0.00 0.00 35.34 +4.58 54 0 0 0
29MAY25 197.50 P 0.00 0.00 0.00 37.31 +4.75 54 0 0 0
29MAY25 200.00 P 0.00 0.00 0.00 39.28 +4.90 54 0 0 0
29MAY25 205.00 P 0.00 0.00 0.00 43.26 +5.24 54 0 0 0
29MAY25 210.00 P 0.00 0.00 0.00 47.47 +5.57 54 0 0 0
29MAY25 215.00 P 0.00 0.00 0.00 51.70 +5.84 54 0 0 0
29MAY25 220.00 P 0.00 0.00 0.00 56.12 +6.19 54 0 0 0
29MAY25 225.00 P 0.00 0.00 0.00 60.56 +6.41 54 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 65.11 +6.71 54 0 0 0
29MAY25 235.00 P 0.00 0.00 0.00 69.73 +6.90 54 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 74.38 +7.10 54 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 506 0
27JUN25 77.50 P 0.00 0.00 0.00 0.04 +0.01 53 0 320 0
27JUN25 80.00 P 0.00 0.00 0.00 0.06 +0.01 53 0 145 0
27JUN25 82.50 P 0.00 0.00 0.00 0.08 +0.01 52 0 1,315 0
27JUN25 85.00 P 0.38 0.38 0.38 0.11 +0.02 52 2 244 0
27JUN25 87.50 P 0.40 0.40 0.40 0.15 +0.02 52 2 174 +2
27JUN25 90.00 P 0.39 0.44 0.39 0.21 +0.04 53 25 1,234 +8
27JUN25 92.50 P 0.00 0.00 0.00 0.27 +0.05 53 0 165 0
27JUN25 95.00 P 0.00 0.00 0.00 0.36 +0.08 53 0 675 0
27JUN25 97.50 P 0.00 0.00 0.00 0.44 +0.07 52 0 1,015 0
27JUN25 100.00 P 0.00 0.00 0.00 0.57 +0.10 52 0 4,206 0
27JUN25 102.50 P 0.00 0.00 0.00 0.71 +0.13 53 0 412 0
27JUN25 105.00 P 0.00 0.00 0.00 0.87 +0.16 52 0 1,798 0
27JUN25 107.50 P 0.00 0.00 0.00 1.07 +0.22 52 0 601 0
27JUN25 110.00 P 0.00 0.00 0.00 1.28 +0.22 53 0 693 0
27JUN25 112.50 P 0.00 0.00 0.00 1.56 +0.30 52 0 709 0
27JUN25 115.00 P 0.00 0.00 0.00 1.84 +0.35 52 0 461 0
27JUN25 117.50 P 1.78 1.78 1.78 2.16 +0.38 52 1 591 +1
27JUN25 120.00 P 2.00 2.13 2.00 2.48 +0.47 52 2 2,443 0
27JUN25 122.50 P 0.00 0.00 0.00 2.87 +0.53 52 0 605 0
27JUN25 125.00 P 0.00 0.00 0.00 3.31 +0.58 52 0 1,383 0
27JUN25 127.50 P 0.00 0.00 0.00 3.82 +0.70 52 0 296 0
27JUN25 130.00 P 0.00 0.00 0.00 4.34 +0.78 52 0 3,486 0
27JUN25 132.50 P 0.00 0.00 0.00 4.92 +0.84 52 0 258 0
27JUN25 135.00 P 0.00 0.00 0.00 5.58 +0.99 52 0 2,894 0
27JUN25 137.50 P 5.50 5.50 5.30 6.25 +1.11 52 80 1,062 0
27JUN25 140.00 P 5.25 5.25 5.25 6.96 +1.15 52 40 1,322 0
27JUN25 142.50 P 0.00 0.00 0.00 7.80 +1.32 52 0 909 0
27JUN25 145.00 P 7.89 7.92 7.86 8.63 +1.48 52 37 2,973 -37
27JUN25 147.50 P 8.78 8.78 8.74 9.47 +1.52 51 14 545 +14
27JUN25 150.00 P 9.50 9.89 8.38 10.47 +1.68 51 24 2,891 +5
27JUN25 152.50 P 0.00 0.00 0.00 11.49 +1.86 51 0 227 0
27JUN25 155.00 P 12.40 12.40 11.60 12.51 +2.02 51 47 526 +15
27JUN25 157.50 P 0.00 0.00 0.00 13.60 +2.09 51 0 253 0
27JUN25 160.00 P 13.50 13.67 13.50 14.81 +2.27 51 27 655 +27
27JUN25 162.50 P 14.50 15.03 14.31 16.03 +2.46 51 52 347 +9
27JUN25 165.00 P 16.78 17.30 16.78 17.24 +2.61 51 16 318 +15
27JUN25 167.50 P 17.00 17.00 17.00 18.59 +2.74 51 9 182 0
27JUN25 170.00 P 18.74 18.74 18.74 20.24 +3.17 52 9 227 0
27JUN25 172.50 P 0.00 0.00 0.00 21.78 +3.30 52 0 51 0
27JUN25 175.00 P 23.35 23.35 21.51 23.29 +3.53 52 18 1,935 -2
27JUN25 177.50 P 22.42 22.42 22.42 24.80 +3.57 52 8 82 +8
27JUN25 180.00 P 23.47 23.47 23.47 26.55 +3.80 52 1 92 +1
27JUN25 182.50 P 0.00 0.00 0.00 28.33 +4.05 52 0 43 0
27JUN25 185.00 P 0.00 0.00 0.00 29.98 +4.10 52 0 25 0
27JUN25 187.50 P 0.00 0.00 0.00 31.67 +4.24 52 0 28 0
27JUN25 190.00 P 0.00 0.00 0.00 33.49 +4.09 52 0 8 0
27JUN25 192.50 P 0.00 0.00 0.00 35.31 +4.47 52 0 9 0
27JUN25 195.00 P 0.00 0.00 0.00 37.13 +4.64 52 0 8 0
27JUN25 197.50 P 0.00 0.00 0.00 38.97 +4.81 52 0 3 0
27JUN25 200.00 P 0.00 0.00 0.00 40.90 +4.93 52 0 0 0
27JUN25 205.00 P 0.00 0.00 0.00 44.86 +5.24 52 0 0 0
27JUN25 210.00 P 0.00 0.00 0.00 48.84 +5.54 52 0 0 0
27JUN25 215.00 P 0.00 0.00 0.00 53.06 +5.80 52 0 1 0
27JUN25 220.00 P 0.00 0.00 0.00 57.30 +6.06 52 0 0 0
27JUN25 225.00 P 0.00 0.00 0.00 61.64 +6.32 52 0 0 0
27JUN25 230.00 P 0.00 0.00 0.00 66.10 +6.54 52 0 0 0
27JUN25 235.00 P 0.00 0.00 0.00 70.57 +6.76 52 0 0 0
27JUN25 240.00 P 0.00 0.00 0.00 75.16 +6.97 52 0 0 0
27JUN25 245.00 P 0.00 0.00 0.00 79.79 +7.14 52 0 0 0
27JUN25 250.00 P 0.00 0.00 0.00 84.45 +7.32 52 0 0 0
27JUN25 255.00 P 0.00 0.00 0.00 89.19 +7.48 52 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 93.96 +7.61 53 0 0 0
27JUN25 265.00 P 0.00 0.00 0.00 98.74 +7.74 53 0 0 0
27JUN25 270.00 P 0.00 0.00 0.00 103.58 +7.87 53 0 0 0
27JUN25 275.00 P 0.00 0.00 0.00 108.43 +7.95 52 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 113.29 +8.04 52 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 118.19 +8.14 52 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 123.10 +8.20 52 0 0 0
27JUN25 295.00 P 0.00 0.00 0.00 128.02 +8.25 52 0 0 0
27JUN25 300.00 P 0.00 0.00 0.00 132.95 +8.31 53 0 0 0
29SEP25 77.50 P 0.51 0.59 0.51 0.29 +0.06 50 30 2,448 +2
29SEP25 80.00 P 0.00 0.00 0.00 0.39 +0.10 50 0 270 0
29SEP25 82.50 P 0.00 0.00 0.00 0.48 +0.10 50 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 0.60 +0.13 50 0 443 0
29SEP25 87.50 P 0.00 0.00 0.00 0.74 +0.17 50 0 152 0
29SEP25 90.00 P 0.00 0.00 0.00 0.89 +0.18 50 0 98 0
29SEP25 92.50 P 0.00 0.00 0.00 1.09 +0.23 50 0 317 0
29SEP25 95.00 P 0.00 0.00 0.00 1.30 +0.28 50 0 127 0
29SEP25 97.50 P 0.00 0.00 0.00 1.51 +0.28 50 0 144 0
29SEP25 100.00 P 0.00 0.00 0.00 1.81 +0.37 50 0 220 0
29SEP25 102.50 P 0.00 0.00 0.00 2.10 +0.43 50 0 215 0
29SEP25 105.00 P 0.00 0.00 0.00 2.40 +0.43 50 0 233 0
29SEP25 107.50 P 2.23 2.23 2.23 2.80 +0.53 50 1 100 +1
29SEP25 110.00 P 0.00 0.00 0.00 3.21 +0.64 50 0 765 0
29SEP25 112.50 P 0.00 0.00 0.00 3.62 +0.64 50 0 142 0
29SEP25 115.00 P 0.00 0.00 0.00 4.12 +0.73 50 0 137 0
29SEP25 117.50 P 0.00 0.00 0.00 4.66 +0.85 50 0 142 0
29SEP25 120.00 P 0.00 0.00 0.00 5.05 +0.77 50 0 3,193 0
29SEP25 122.50 P 0.00 0.00 0.00 5.59 +0.76 50 0 197 0
29SEP25 125.00 P 0.00 0.00 0.00 6.26 +0.89 50 0 864 0
29SEP25 127.50 P 0.00 0.00 0.00 6.95 +1.20 50 0 264 0
29SEP25 130.00 P 7.00 7.00 7.00 7.63 +1.25 49 1 375 +1
29SEP25 132.50 P 0.00 0.00 0.00 8.34 +1.28 49 0 809 0
29SEP25 135.00 P 0.00 0.00 0.00 9.19 +1.45 49 0 651 0
29SEP25 137.50 P 0.00 0.00 0.00 10.05 +1.62 49 0 345 0
29SEP25 140.00 P 0.00 0.00 0.00 10.90 +1.69 49 0 201 0
29SEP25 142.50 P 0.00 0.00 0.00 11.77 +1.71 49 0 383 0
29SEP25 145.00 P 0.00 0.00 0.00 12.79 +1.87 49 0 428 0
29SEP25 147.50 P 0.00 0.00 0.00 13.83 +2.05 49 0 818 0
29SEP25 150.00 P 14.00 14.00 14.00 14.87 +2.21 49 2 4,436 +2
29SEP25 152.50 P 0.00 0.00 0.00 15.92 +2.22 49 0 338 0
29SEP25 155.00 P 15.00 15.92 15.00 17.05 +2.31 49 4 187 0
29SEP25 157.50 P 0.00 0.00 0.00 18.28 +2.50 49 0 82 0
29SEP25 160.00 P 0.00 0.00 0.00 19.51 +2.68 49 0 82 0
29SEP25 162.50 P 0.00 0.00 0.00 20.79 +2.86 49 0 82 0
29SEP25 165.00 P 22.09 22.17 19.60 22.15 +2.98 49 69 115 -51
29SEP25 167.50 P 23.67 23.91 23.62 23.46 +3.06 49 80 143 +3
29SEP25 170.00 P 25.16 25.16 22.69 24.85 +3.13 49 103 250 -77
29SEP25 172.50 P 24.10 24.10 24.10 26.39 +3.29 49 1 66 -1
29SEP25 175.00 P 27.47 27.47 26.00 28.13 +3.59 50 520 553 +504
29SEP25 177.50 P 27.24 27.24 27.24 29.62 +3.45 50 10 235 +10
29SEP25 180.00 P 31.00 31.00 28.01 31.35 +3.84 50 8 68 +4
29SEP25 182.50 P 0.00 0.00 0.00 33.15 +4.12 50 0 62 0
29SEP25 185.00 P 0.00 0.00 0.00 34.81 +4.18 50 0 80 0
29SEP25 187.50 P 34.90 34.90 34.90 36.47 +4.10 50 1 73 0
29SEP25 190.00 P 0.00 0.00 0.00 38.14 +4.19 50 0 56 0
29SEP25 192.50 P 0.00 0.00 0.00 39.82 +4.32 50 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 41.60 +4.44 50 0 30 0
29SEP25 197.50 P 0.00 0.00 0.00 43.44 +4.61 50 0 15 0
29SEP25 200.00 P 0.00 0.00 0.00 45.27 +4.77 50 0 3 0
29SEP25 205.00 P 0.00 0.00 0.00 48.97 +5.04 50 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 52.76 +5.15 50 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 56.75 +5.45 50 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 60.76 +5.73 50 0 0 0
29SEP25 225.00 P 0.00 0.00 0.00 64.81 +5.81 50 0 0 0
29SEP25 230.00 P 0.00 0.00 0.00 69.06 +6.06 50 0 0 0
29SEP25 235.00 P 0.00 0.00 0.00 73.34 +6.31 50 0 0 0
29SEP25 240.00 P 0.00 0.00 0.00 77.64 +6.47 50 0 0 0
29SEP25 245.00 P 0.00 0.00 0.00 82.03 +6.59 50 0 0 0
29SEP25 250.00 P 0.00 0.00 0.00 86.53 +6.80 50 0 34 0
29SEP25 255.00 P 0.00 0.00 0.00 91.04 +6.99 50 0 0 0
29SEP25 260.00 P 0.00 0.00 0.00 95.58 +7.10 50 0 0 0
29SEP25 265.00 P 0.00 0.00 0.00 100.20 +7.22 50 0 0 0
29SEP25 270.00 P 0.00 0.00 0.00 104.88 +7.38 50 0 0 0
29SEP25 275.00 P 0.00 0.00 0.00 109.57 +7.52 50 0 0 0
29SEP25 280.00 P 0.00 0.00 0.00 114.28 +7.62 50 0 0 0
29SEP25 285.00 P 0.00 0.00 0.00 119.04 +7.70 50 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 123.84 +7.81 50 0 0 0
29SEP25 295.00 P 0.00 0.00 0.00 128.66 +7.91 50 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 133.49 +8.00 50 0 0 0
30DEC25 100.00 P 2.79 2.79 2.79 3.04 +0.41 49 12 200 0
30DEC25 102.50 P 0.00 0.00 0.00 3.46 +0.47 49 0 74 0
30DEC25 105.00 P 3.39 3.39 3.39 3.88 +0.47 49 13 40 +13
30DEC25 107.50 P 3.81 3.81 3.81 4.35 +0.52 49 15 32 +15
30DEC25 110.00 P 0.00 0.00 0.00 4.91 +0.66 49 0 16 0
30DEC25 112.50 P 0.00 0.00 0.00 5.46 +0.70 49 0 17 0
30DEC25 115.00 P 0.00 0.00 0.00 6.02 +0.71 49 0 15 0
30DEC25 117.50 P 6.04 6.07 6.04 6.64 +0.77 49 30 2 -30
30DEC25 120.00 P 0.00 0.00 0.00 7.35 +0.92 49 0 43 0
30DEC25 122.50 P 0.00 0.00 0.00 8.07 +1.02 49 0 2 0
30DEC25 125.00 P 8.05 8.12 8.05 8.78 +1.01 49 46 512 -46
30DEC25 127.50 P 0.00 0.00 0.00 9.53 +1.04 49 0 109 0
30DEC25 130.00 P 9.05 9.50 9.05 10.41 +1.20 49 4 1,743 +2
30DEC25 132.50 P 0.00 0.00 0.00 11.30 +1.37 49 0 169 0
30DEC25 135.00 P 0.00 0.00 0.00 12.20 +1.42 49 0 234 0
30DEC25 137.50 P 0.00 0.00 0.00 13.10 +1.42 49 0 43 0
30DEC25 140.00 P 12.42 12.42 12.42 14.07 +1.49 49 2 1,325 0
30DEC25 142.50 P 0.00 0.00 0.00 15.15 +2.08 49 0 265 0
30DEC25 145.00 P 15.00 15.00 15.00 15.74 +1.79 48 1 148 0
30DEC25 147.50 P 0.00 0.00 0.00 16.80 +1.85 48 0 336 0
30DEC25 150.00 P 0.00 0.00 0.00 17.86 +1.36 48 0 168 0
30DEC25 152.50 P 0.00 0.00 0.00 18.96 +1.90 48 0 57 0
30DEC25 155.00 P 0.00 0.00 0.00 20.20 +2.08 47 0 135 0
30DEC25 157.50 P 19.80 19.80 19.80 21.44 +2.25 47 5 126 -5
30DEC25 160.00 P 22.50 22.50 20.70 22.69 +2.40 47 15 145 -4
30DEC25 162.50 P 0.00 0.00 0.00 23.98 +2.45 47 0 83 0
30DEC25 165.00 P 25.00 25.00 25.00 25.39 +2.60 48 1 13 -1
30DEC25 167.50 P 0.00 0.00 0.00 26.84 +2.70 48 0 15 0
30DEC25 170.00 P 27.80 27.80 27.80 28.33 +3.05 48 2 10 -2
30DEC25 172.50 P 27.80 27.80 27.80 29.86 +2.92 48 1 14 -1
30DEC25 175.00 P 31.66 31.66 30.29 31.27 +2.89 48 5 6 -1
30DEC25 177.50 P 0.00 0.00 0.00 33.50 +3.63 49 0 0 0
30DEC25 180.00 P 32.62 32.62 32.50 34.82 +3.43 49 11 15 +1
30DEC25 182.50 P 0.00 0.00 0.00 36.39 +3.54 49 0 15 0
30DEC25 185.00 P 0.00 0.00 0.00 38.06 +3.76 49 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 39.73 +3.60 49 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 41.41 +3.77 49 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 43.09 +3.87 49 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 44.78 +3.88 49 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 46.48 +3.91 49 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 48.28 +4.03 49 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 51.97 +4.34 49 0 2 0
30DEC25 210.00 P 0.00 0.00 0.00 55.69 +4.63 49 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 59.44 +4.68 49 0 2 0
30DEC25 220.00 P 0.00 0.00 0.00 63.37 +4.89 49 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 67.39 +5.17 49 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 71.43 +5.41 49 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 75.51 +5.47 49 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 79.73 +5.66 49 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 84.03 +5.90 49 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 88.35 +6.12 49 0 17 0
30DEC25 255.00 P 0.00 0.00 0.00 92.71 +6.24 49 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 97.12 +6.34 49 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 101.64 +6.53 49 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 106.19 +6.73 49 0 0 0
30MAR26 137.50 P 14.60 14.60 14.60 15.65 +0.63 48 1 6 +1
30MAR26 140.00 P 0.00 0.00 0.00 16.74 +0.79 48 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 17.83 +0.87 48 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 18.37 +0.31 47 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 19.44 +0.27 47 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 20.63 +0.35 47 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 21.86 +1.10 47 0 0 0
30MAR26 155.00 P 23.30 23.30 23.30 23.13 +1.28 47 99 119 +99
30MAR26 157.50 P 0.00 0.00 0.00 24.43 +1.47 47 0 80 0
30MAR26 160.00 P 0.00 0.00 0.00 25.61 +1.38 47 0 104 0
30MAR26 162.50 P 0.00 0.00 0.00 26.88 +1.39 47 0 68 0
30MAR26 165.00 P 26.30 26.30 26.30 28.07 +1.31 47 1 88 +1
30MAR26 167.50 P 0.00 0.00 0.00 29.69 +1.65 47 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 31.19 +1.87 47 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 32.68 +2.08 47 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 34.25 +2.34 47 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 35.79 +2.22 47 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 37.89 +2.81 48 0 4 0
30MAR26 182.50 P 0.00 0.00 0.00 39.54 +3.25 48 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 41.22 +3.46 49 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 42.93 +2.49 49 0 0 0
30MAR26 190.00 P 43.28 43.50 43.28 44.66 +3.78 49 2 4 +2
30MAR26 192.50 P 0.00 0.00 0.00 46.02 - 48 0 0 -
30MAR26 195.00 P 0.00 0.00 0.00 47.71 - 48 0 0 -
30MAR26 197.50 P 0.00 0.00 0.00 49.41 - 48 0 0 -
30MAR26 200.00 P 0.00 0.00 0.00 51.12 - 48 0 0 -
30MAR26 205.00 P 0.00 0.00 0.00 54.67 - 48 0 0 -
TOTAL PUT 6,679 172,928 +1,331
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$ 35.75
28MAR25 15.50 C 0.00 0.00 0.00 20.29 -5.05 122 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 19.79 -5.05 114 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 19.29 -5.05 106 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 18.79 -5.05 95 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 18.29 -5.05 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 17.79 -5.05 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 17.29 -5.05 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 16.79 -5.06 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 16.29 -5.06 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 15.80 -5.05 86 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 14.80 -5.05 73 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 13.80 -5.05 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 12.80 -5.06 0 0 1 0
28MAR25 24.00 C 0.00 0.00 0.00 11.81 -5.05 62 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 10.82 -5.04 62 0 8 0
28MAR25 26.00 C 0.00 0.00 0.00 9.83 -5.04 60 0 5 0
28MAR25 27.00 C 0.00 0.00 0.00 8.86 -5.02 61 0 26 0
28MAR25 28.00 C 0.00 0.00 0.00 7.90 -4.99 60 0 10 0
28MAR25 29.00 C 0.00 0.00 0.00 6.97 -4.94 60 0 73 0
28MAR25 30.00 C 0.00 0.00 0.00 6.07 -4.87 60 0 539 0
28MAR25 31.00 C 0.00 0.00 0.00 5.23 -4.76 60 0 420 0
28MAR25 32.00 C 0.00 0.00 0.00 4.41 -4.65 59 0 152 0
28MAR25 33.00 C 0.00 0.00 0.00 3.79 -4.37 63 0 194 0
28MAR25 34.00 C 2.98 3.80 2.85 3.06 -4.23 60 20 169 +12
28MAR25 35.00 C 3.38 3.38 2.37 2.51 -3.96 61 21 273 +3
28MAR25 36.00 C 2.05 2.83 1.83 2.02 -3.67 61 59 138 +4
28MAR25 37.00 C 1.70 2.18 1.50 1.57 -3.30 60 211 211 -36
28MAR25 38.00 C 1.40 1.96 1.16 1.22 -2.95 60 49 437 +20
28MAR25 39.00 C 1.50 1.69 0.92 0.93 -2.71 60 157 220 +80
28MAR25 40.00 C 1.70 1.70 0.74 0.73 -2.32 61 177 344 +14
28MAR25 41.00 C 0.74 0.89 0.59 0.55 -2.05 61 60 340 0
28MAR25 42.00 C 0.83 0.83 0.45 0.40 -1.88 61 117 231 +39
28MAR25 43.00 C 0.43 0.60 0.37 0.29 -1.58 60 49 183 -25
28MAR25 44.00 C 0.40 0.40 0.40 0.21 -1.36 60 15 210 +15
28MAR25 45.00 C 0.30 0.43 0.21 0.15 -1.13 60 17 171 -5
28MAR25 46.00 C 0.35 0.35 0.35 0.11 -0.93 61 1 28 +1
28MAR25 47.00 C 0.00 0.00 0.00 0.08 -0.76 61 0 28 0
28MAR25 48.00 C 0.00 0.00 0.00 0.05 -0.62 60 0 33 0
28MAR25 49.00 C 0.00 0.00 0.00 0.04 -0.49 62 0 44 0
28MAR25 50.00 C 0.00 0.00 0.00 0.03 -0.39 62 0 74 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 -0.22 61 0 48 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 -0.11 68 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 0.01 -0.05 74 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 17.36 -5.05 59 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 16.86 -5.05 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 16.37 -5.05 59 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 15.87 -5.05 54 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 14.88 -5.05 54 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 13.90 -5.04 56 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 12.92 -5.03 55 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 11.95 -5.01 54 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 11.00 -4.98 55 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 10.07 -4.94 55 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 9.17 -4.88 55 0 539 0
29APR25 28.00 C 0.00 0.00 0.00 8.29 -4.81 55 0 1,031 0
29APR25 29.00 C 0.00 0.00 0.00 7.46 -4.71 55 0 214 0
29APR25 30.00 C 0.00 0.00 0.00 6.66 -4.60 55 0 485 0
29APR25 31.00 C 0.00 0.00 0.00 5.92 -4.45 55 0 532 0
29APR25 32.00 C 0.00 0.00 0.00 5.18 -4.34 54 0 160 0
29APR25 33.00 C 0.00 0.00 0.00 4.54 -4.16 54 0 47 0
29APR25 34.00 C 0.00 0.00 0.00 3.95 -3.97 54 0 34 0
29APR25 35.00 C 3.40 3.80 3.40 3.42 -3.75 54 14 51 +6
29APR25 36.00 C 3.20 3.20 3.20 2.95 -3.52 54 3 350 0
29APR25 37.00 C 2.65 3.11 2.52 2.50 -3.25 54 7 338 +3
29APR25 38.00 C 2.47 2.47 2.47 2.14 -2.95 54 15 95 0
29APR25 39.00 C 2.43 2.43 2.11 1.86 -2.70 55 30 139 -27
29APR25 40.00 C 1.78 2.18 1.50 1.60 -2.49 56 36 213 +7
29APR25 41.00 C 1.30 1.92 1.30 1.34 -2.29 56 180 390 +15
29APR25 42.00 C 1.48 1.54 1.34 1.12 -2.10 56 63 395 +33
29APR25 43.00 C 1.10 1.36 0.99 0.93 -1.93 55 58 74 +2
29APR25 44.00 C 0.00 0.00 0.00 0.77 -1.74 55 0 74 0
29APR25 45.00 C 0.92 0.92 0.92 0.63 -1.58 55 2 66 0
29APR25 46.00 C 0.00 0.00 0.00 0.52 -1.40 55 0 23 0
29APR25 47.00 C 0.00 0.00 0.00 0.43 -1.23 55 0 20 0
29APR25 48.00 C 0.64 0.64 0.64 0.35 -1.08 55 1 15 -1
29APR25 49.00 C 0.00 0.00 0.00 0.28 -0.95 55 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 0.23 -0.83 55 0 31 0
29APR25 52.50 C 0.00 0.00 0.00 0.13 -0.59 55 0 1 0
29APR25 55.00 C 0.00 0.00 0.00 0.07 -0.41 54 0 1 0
29APR25 57.50 C 0.00 0.00 0.00 0.04 -0.27 54 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 0.02 -0.18 54 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 14.98 -5.03 52 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 14.02 -5.01 53 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 13.08 -4.98 54 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 12.15 -4.94 54 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 11.24 -4.90 53 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 10.36 -4.83 53 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 9.51 -4.76 53 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 8.69 -4.67 53 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 7.91 -4.57 53 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 7.17 -4.45 53 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 6.48 -4.32 53 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 5.83 -4.17 53 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 5.23 -4.00 53 0 102 0
29MAY25 34.00 C 4.97 4.97 4.97 4.64 -3.86 53 6 850 0
29MAY25 35.00 C 0.00 0.00 0.00 4.12 -3.69 53 0 755 0
29MAY25 36.00 C 4.31 4.32 3.99 3.65 -3.51 53 81 1,163 +46
29MAY25 37.00 C 3.96 3.96 3.96 3.24 -3.25 53 10 902 -10
29MAY25 38.00 C 0.00 0.00 0.00 2.87 -2.98 53 0 6 0
29MAY25 39.00 C 0.00 0.00 0.00 2.54 -2.82 54 0 0 0
29MAY25 40.00 C 2.29 2.29 2.21 2.24 -2.61 54 7 38 -7
29MAY25 41.00 C 0.00 0.00 0.00 1.99 -2.44 54 0 20 0
29MAY25 42.00 C 0.00 0.00 0.00 1.73 -2.30 54 0 61 0
29MAY25 43.00 C 0.00 0.00 0.00 1.51 -2.14 54 0 68 0
29MAY25 44.00 C 0.00 0.00 0.00 1.31 -2.04 54 0 0 0
29MAY25 45.00 C 1.63 1.63 1.63 1.13 -1.88 54 2 240 +2
29MAY25 46.00 C 0.00 0.00 0.00 0.95 -1.75 53 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 0.82 -1.59 53 0 15 0
29MAY25 48.00 C 0.00 0.00 0.00 0.70 -1.46 53 0 15 0
29MAY25 49.00 C 0.00 0.00 0.00 0.61 -1.31 53 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 0.52 -1.19 53 0 30 0
29MAY25 52.50 C 0.00 0.00 0.00 0.35 -0.88 53 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 0.24 -0.67 53 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 0.16 -0.51 53 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 0.10 -0.39 53 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 20.45 -5.04 58 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 19.95 -5.05 51 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 19.46 -5.05 53 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 18.97 -5.04 53 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 18.49 -5.03 56 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 18.00 -5.03 55 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 17.52 -5.02 56 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 17.03 -5.02 54 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 16.55 -5.01 54 0 15 0
27JUN25 20.00 C 0.00 0.00 0.00 16.08 -5.00 55 0 15 0
27JUN25 21.00 C 0.00 0.00 0.00 15.13 -4.98 55 0 15 0
27JUN25 22.00 C 0.00 0.00 0.00 14.21 -4.93 55 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 13.30 -4.89 55 0 2 0
27JUN25 24.00 C 0.00 0.00 0.00 12.42 -4.83 55 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 11.53 -4.80 54 0 2 0
27JUN25 26.00 C 0.00 0.00 0.00 10.73 -4.69 55 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 9.94 -4.59 55 0 34 0
27JUN25 28.00 C 0.00 0.00 0.00 9.18 -4.49 55 0 1 0
27JUN25 29.00 C 0.00 0.00 0.00 8.45 -4.38 55 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 7.77 -4.24 55 0 34 0
27JUN25 31.00 C 0.00 0.00 0.00 7.12 -4.11 55 0 15 0
27JUN25 32.00 C 6.30 6.30 6.30 6.46 -4.02 54 1 16 +1
27JUN25 33.00 C 0.00 0.00 0.00 5.87 -3.88 54 0 4 0
27JUN25 34.00 C 0.00 0.00 0.00 5.39 -3.67 55 0 30 0
27JUN25 35.00 C 0.00 0.00 0.00 4.90 -3.51 55 0 135 0
27JUN25 36.00 C 0.00 0.00 0.00 4.45 -3.34 55 0 9 0
27JUN25 37.00 C 4.86 4.86 4.86 3.97 -3.22 54 2 2 +2
27JUN25 38.00 C 4.19 4.19 4.19 3.59 -3.04 54 2 2 +2
27JUN25 39.00 C 3.50 3.50 3.50 3.28 -2.79 55 1 1 +1
27JUN25 40.00 C 0.00 0.00 0.00 2.98 -2.61 55 0 2 0
27JUN25 41.00 C 2.65 3.01 2.65 2.69 -2.47 55 16 16 +16
27JUN25 42.00 C 0.00 0.00 0.00 2.44 -2.31 56 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 2.20 -2.18 56 0 2 0
27JUN25 44.00 C 0.00 0.00 0.00 1.97 -2.06 56 0 0 0
27JUN25 45.00 C 1.87 2.30 1.75 1.77 -1.96 56 4 4 +1
27JUN25 46.00 C 1.87 2.00 1.87 1.53 -1.89 55 2 105 +2
27JUN25 47.00 C 1.91 1.91 1.91 1.37 -1.75 55 15 17 +15
27JUN25 48.00 C 0.00 0.00 0.00 1.22 -1.62 55 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 1.09 -1.50 55 0 15 0
27JUN25 50.00 C 0.00 0.00 0.00 0.97 -1.38 55 0 22 0
27JUN25 52.50 C 0.00 0.00 0.00 0.72 -1.07 55 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 0.54 -0.86 55 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 0.40 -0.69 55 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 0.29 -0.56 55 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 19.73 -4.99 55 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 19.26 -4.99 55 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 18.80 -4.97 55 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 18.34 -4.96 55 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 17.89 -4.94 55 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 17.44 -4.92 55 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 16.99 -4.91 55 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 16.56 -4.88 55 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 15.69 -4.84 55 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 14.86 -4.78 55 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 14.05 -4.71 55 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 13.26 -4.64 55 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 12.50 -4.57 55 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 11.78 -4.48 55 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 11.08 -4.39 55 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 10.41 -4.29 55 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 9.77 -4.19 55 0 3 0
29SEP25 30.00 C 0.00 0.00 0.00 9.17 -4.08 55 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 8.59 -3.97 55 0 1 0
29SEP25 32.00 C 0.00 0.00 0.00 8.04 -3.86 55 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 7.53 -3.73 55 0 24 0
29SEP25 34.00 C 0.00 0.00 0.00 7.04 -3.61 55 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 6.58 -3.49 55 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 6.14 -3.37 55 0 24 0
29SEP25 37.00 C 6.40 6.40 6.20 5.73 -3.25 55 100 100 +100
29SEP25 38.00 C 0.00 0.00 0.00 5.34 -3.14 55 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 4.98 -3.02 55 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 4.64 -2.90 55 0 3 0
29SEP25 41.00 C 0.00 0.00 0.00 4.33 -2.77 55 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 4.03 -2.66 55 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 3.75 -2.55 55 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 3.49 -2.44 55 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 3.25 -2.33 55 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 3.02 -2.23 55 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 2.81 -2.12 55 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 2.61 -2.03 55 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 2.43 -1.93 55 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 2.26 -1.84 55 0 25 0
29SEP25 52.50 C 0.00 0.00 0.00 1.88 -1.62 55 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 1.56 -1.43 55 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 1.30 -1.26 55 0 15 0
29SEP25 60.00 C 0.00 0.00 0.00 1.08 -1.10 55 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 18.32 -4.87 55 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 17.90 -4.85 55 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 17.49 -4.82 55 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 17.08 -4.80 55 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.29 -4.74 55 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.52 -4.67 55 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.77 -4.61 55 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.05 -4.54 55 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.36 -4.46 55 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.70 -4.38 55 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.06 -4.29 55 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.45 -4.20 55 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.86 -4.12 55 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 10.30 -4.02 55 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 9.77 -3.92 55 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 9.26 -3.83 55 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 8.77 -3.73 55 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 8.31 -3.63 55 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 7.87 -3.53 55 0 5 0
30DEC25 36.00 C 0.00 0.00 0.00 7.45 -3.43 55 0 18 0
30DEC25 37.00 C 7.60 7.70 7.30 7.05 -3.34 55 84 84 +84
30DEC25 38.00 C 0.00 0.00 0.00 6.68 -3.23 55 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 6.32 -3.14 55 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 5.98 -3.04 55 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 5.66 -2.94 55 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 5.36 -2.84 55 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 5.07 -2.75 55 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 4.79 -2.67 55 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 4.54 -2.57 55 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 4.29 -2.49 55 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 4.06 -2.40 55 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 3.84 -2.32 55 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 3.63 -2.24 55 0 0 0
30DEC25 50.00 C 3.60 3.60 3.60 3.44 -2.15 55 1 76 +1
30DEC25 52.50 C 0.00 0.00 0.00 3.00 -1.96 55 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 2.61 -1.79 55 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 2.28 -1.62 55 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 1.99 -1.47 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.02 -4.52 54 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.39 -4.45 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.78 -4.39 54 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.20 -4.31 54 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.65 -4.23 54 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.12 -4.15 54 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.61 -4.07 54 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.12 -4.00 54 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.65 -3.92 54 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.20 -3.84 54 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.78 -3.75 54 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 8.34 -3.70 53 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 7.98 -3.59 54 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.61 -3.51 54 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.26 -3.42 54 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.92 -3.34 54 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 6.60 -3.26 54 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.30 -3.17 54 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.01 -3.09 54 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.73 -3.02 54 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.46 -2.94 54 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 5.21 -2.86 54 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 4.97 -2.79 54 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.74 -2.72 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 4.53 - 54 0 0 -
30MAR26 50.00 C 0.00 0.00 0.00 4.32 - 54 0 0 -
TOTAL CALL 1,696 15,163 +416
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 124 0 47 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 119 0 54 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 26 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 107 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 188 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 90 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 232 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 213 0
28MAR25 26.00 P 0.07 0.07 0.07 0.03 +0.02 63 56 114 +56
28MAR25 27.00 P 0.00 0.00 0.00 0.05 +0.04 61 0 173 0
28MAR25 28.00 P 0.14 0.14 0.14 0.09 +0.07 61 3 153 +3
28MAR25 29.00 P 0.21 0.22 0.21 0.16 +0.12 61 2 396 0
28MAR25 30.00 P 0.31 0.33 0.22 0.26 +0.19 61 176 361 +122
28MAR25 31.00 P 0.30 0.47 0.28 0.42 +0.30 61 78 460 +45
28MAR25 32.00 P 0.60 0.72 0.45 0.63 +0.44 61 70 280 +17
28MAR25 33.00 P 0.76 0.97 0.65 0.92 +0.63 61 37 230 +3
28MAR25 34.00 P 1.18 1.32 0.86 1.26 +0.84 61 11 85 +1
28MAR25 35.00 P 1.25 1.86 1.19 1.71 +1.10 61 301 119 -102
28MAR25 36.00 P 1.85 2.40 1.60 2.14 +1.35 59 21 30 -4
28MAR25 37.00 P 2.70 2.80 1.97 2.80 +1.75 62 12 20 +5
28MAR25 38.00 P 2.86 3.37 2.74 3.50 +2.12 63 14 84 -4
28MAR25 39.00 P 3.85 3.85 3.85 4.11 +2.32 60 1 1 +1
28MAR25 40.00 P 4.50 4.50 4.40 4.88 +2.59 60 5 2 -3
28MAR25 41.00 P 0.00 0.00 0.00 5.71 +2.90 60 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 6.57 +3.18 60 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 7.47 +3.43 60 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 8.39 +3.76 60 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 9.33 +3.98 60 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 10.30 +4.18 60 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 11.27 +4.35 59 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 12.26 +4.50 61 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 13.25 +4.62 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 14.25 +4.73 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 16.75 +4.90 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 19.25 +5.00 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 21.75 +5.04 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 24.25 +5.05 0 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29APR25 22.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.04 +0.03 56 0 30 0
29APR25 24.00 P 0.00 0.00 0.00 0.06 +0.04 54 0 19 0
29APR25 25.00 P 0.00 0.00 0.00 0.11 +0.08 55 0 58 0
29APR25 26.00 P 0.22 0.22 0.22 0.18 +0.13 55 1 488 0
29APR25 27.00 P 0.00 0.00 0.00 0.27 +0.19 55 0 695 0
29APR25 28.00 P 0.00 0.00 0.00 0.39 +0.26 55 0 944 0
29APR25 29.00 P 0.00 0.00 0.00 0.55 +0.35 55 0 71 0
29APR25 30.00 P 0.72 0.80 0.55 0.75 +0.46 55 17 246 +3
29APR25 31.00 P 0.92 1.03 0.92 0.99 +0.59 55 14 213 +14
29APR25 32.00 P 0.95 1.28 0.95 1.26 +0.72 54 80 302 +74
29APR25 33.00 P 1.73 1.73 1.73 1.65 +0.95 55 8 133 +8
29APR25 34.00 P 2.02 2.02 2.02 2.05 +1.15 55 15 50 +15
29APR25 35.00 P 2.40 2.40 2.00 2.49 +1.33 54 7 88 +2
29APR25 36.00 P 3.11 3.11 2.40 3.06 +1.64 55 7 109 +7
29APR25 37.00 P 3.72 3.72 2.90 3.62 +1.83 55 4 111 +2
29APR25 38.00 P 0.00 0.00 0.00 4.26 +2.10 55 0 60 0
29APR25 39.00 P 0.00 0.00 0.00 4.89 +2.30 55 0 15 0
29APR25 40.00 P 0.00 0.00 0.00 5.61 +2.54 55 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 6.36 +2.74 55 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 7.14 +2.91 55 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 7.96 +3.09 55 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 8.81 +3.26 55 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 9.69 +3.57 55 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 10.57 +3.73 55 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 11.49 +3.91 55 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 12.42 +4.05 55 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 13.37 +4.20 55 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 14.33 +4.32 55 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 16.77 +4.59 55 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 19.25 +4.78 0 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 21.75 +4.92 0 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 24.25 +5.00 0 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.04 +0.02 53 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.07 +0.04 53 0 2 0
29MAY25 23.00 P 0.00 0.00 0.00 0.12 +0.08 54 0 6 0
29MAY25 24.00 P 0.23 0.23 0.23 0.18 +0.11 53 6 6 +6
29MAY25 25.00 P 0.26 0.27 0.24 0.26 +0.16 53 14 14 +14
29MAY25 26.00 P 0.00 0.00 0.00 0.38 +0.22 54 0 15 0
29MAY25 27.00 P 0.00 0.00 0.00 0.53 +0.31 54 0 100 0
29MAY25 28.00 P 0.70 0.70 0.70 0.71 +0.41 54 4 179 +4
29MAY25 29.00 P 0.00 0.00 0.00 0.93 +0.51 54 0 100 0
29MAY25 30.00 P 1.17 1.21 1.08 1.20 +0.65 54 5 19 0
29MAY25 31.00 P 1.28 1.28 1.28 1.50 +0.77 54 30 32 +8
29MAY25 32.00 P 1.75 1.75 1.56 1.85 +0.96 54 51 63 +44
29MAY25 33.00 P 0.00 0.00 0.00 2.24 +1.12 54 0 22 0
29MAY25 34.00 P 2.06 2.52 2.06 2.65 +1.27 54 12 852 +12
29MAY25 35.00 P 0.00 0.00 0.00 3.13 +1.44 54 0 888 0
29MAY25 36.00 P 0.00 0.00 0.00 3.67 +1.63 54 0 936 0
29MAY25 37.00 P 0.00 0.00 0.00 4.23 +1.81 54 0 926 0
29MAY25 38.00 P 0.00 0.00 0.00 4.91 +2.10 55 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 5.47 +2.19 53 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 6.15 +2.35 53 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 6.88 +2.56 53 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 7.62 +2.72 53 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 8.41 +2.84 53 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 9.21 +3.10 53 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 10.05 +3.28 53 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 10.90 +3.44 53 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 11.78 +3.59 53 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 12.67 +3.75 53 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 13.58 +3.87 53 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 14.51 +4.00 53 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 16.87 +4.28 54 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 19.29 +4.51 54 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 21.75 +4.70 0 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 24.25 +4.86 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 300 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 53 0
27JUN25 17.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 11 0
27JUN25 18.50 P 0.00 0.00 0.00 0.04 +0.03 55 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.05 +0.04 55 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.06 +0.04 54 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 0.08 +0.05 55 0 8 0
27JUN25 21.00 P 0.16 0.16 0.16 0.13 +0.08 55 20 22 +20
27JUN25 22.00 P 0.00 0.00 0.00 0.19 +0.12 55 0 2 0
27JUN25 23.00 P 0.00 0.00 0.00 0.27 +0.16 55 0 30 0
27JUN25 24.00 P 0.00 0.00 0.00 0.38 +0.22 55 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 0.51 +0.29 55 0 10 0
27JUN25 26.00 P 0.00 0.00 0.00 0.67 +0.37 55 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 0.87 +0.47 55 0 0 0
27JUN25 28.00 P 1.08 1.08 1.08 1.08 +0.56 55 4 4 +4
27JUN25 29.00 P 1.31 1.38 1.23 1.37 +0.69 55 5 30 0
27JUN25 30.00 P 1.60 1.60 1.48 1.67 +0.83 55 3 6 +3
27JUN25 31.00 P 0.00 0.00 0.00 2.00 +0.91 55 0 35 0
27JUN25 32.00 P 0.00 0.00 0.00 2.39 +1.09 55 0 2 0
27JUN25 33.00 P 2.66 2.66 2.45 2.78 +1.21 55 4 34 +4
27JUN25 34.00 P 0.00 0.00 0.00 3.22 +1.35 54 0 68 0
27JUN25 35.00 P 0.00 0.00 0.00 3.76 +1.55 55 0 31 0
27JUN25 36.00 P 0.00 0.00 0.00 4.30 +1.72 55 0 97 0
27JUN25 37.00 P 0.00 0.00 0.00 4.88 +1.92 55 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 5.53 +2.13 56 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 6.13 +2.26 55 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 6.79 +2.41 55 0 2 0
27JUN25 41.00 P 0.00 0.00 0.00 7.49 +2.57 55 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 8.22 +2.71 55 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 8.96 +2.79 55 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 9.75 +3.04 55 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 10.55 +3.18 55 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 11.36 +3.33 55 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 12.21 +3.46 55 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 13.06 +3.58 55 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 13.93 +3.72 55 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 14.82 +3.82 55 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 17.09 +4.09 55 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 19.43 +4.30 55 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 21.84 +4.50 55 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 24.28 +4.67 55 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.11 +0.06 55 0 120 0
29SEP25 17.00 P 0.00 0.00 0.00 0.13 +0.07 55 0 2 0
29SEP25 17.50 P 0.00 0.00 0.00 0.16 +0.08 55 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.19 +0.10 55 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.22 +0.11 55 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.27 +0.14 55 0 1 0
29SEP25 19.50 P 0.00 0.00 0.00 0.31 +0.15 55 0 13 0
29SEP25 20.00 P 0.00 0.00 0.00 0.36 +0.17 55 0 30 0
29SEP25 21.00 P 0.00 0.00 0.00 0.48 +0.22 55 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.62 +0.28 55 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.79 +0.34 55 0 4 0
29SEP25 24.00 P 0.00 0.00 0.00 0.98 +0.41 55 0 28 0
29SEP25 25.00 P 0.00 0.00 0.00 1.21 +0.50 55 0 2 0
29SEP25 26.00 P 0.00 0.00 0.00 1.46 +0.58 55 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 1.75 +0.68 55 0 3 0
29SEP25 28.00 P 0.00 0.00 0.00 2.05 +0.76 55 0 2 0
29SEP25 29.00 P 0.00 0.00 0.00 2.41 +0.89 55 0 1 0
29SEP25 30.00 P 0.00 0.00 0.00 2.78 +0.98 55 0 2 0
29SEP25 31.00 P 0.00 0.00 0.00 3.19 +1.10 55 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 3.63 +1.23 55 0 1 0
29SEP25 33.00 P 0.00 0.00 0.00 4.08 +1.32 55 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 4.60 +1.47 55 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 5.12 +1.59 55 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 5.66 +1.69 55 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 6.25 +1.84 55 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 6.85 +1.96 55 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 7.47 +2.07 55 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 8.14 +2.22 55 0 2 0
29SEP25 41.00 P 0.00 0.00 0.00 8.81 +2.35 55 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 9.49 +2.43 55 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 10.22 +2.56 55 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 10.96 +2.70 55 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 11.70 +2.79 55 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 12.46 +2.88 55 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 13.26 +3.01 55 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 14.07 +3.14 55 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 14.88 +3.22 55 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 15.70 +3.30 55 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 17.84 +3.57 55 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 20.04 +3.76 55 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 22.30 +3.97 55 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 24.62 +4.14 55 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.48 +0.19 55 0 80 0
30DEC25 19.00 P 0.00 0.00 0.00 0.55 +0.21 55 0 2 0
30DEC25 19.50 P 0.00 0.00 0.00 0.61 +0.23 55 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.70 +0.27 55 0 100 0
30DEC25 21.00 P 0.00 0.00 0.00 0.88 +0.32 55 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 1.07 +0.38 55 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 1.31 +0.46 55 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 1.55 +0.52 55 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 1.84 +0.61 55 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 2.14 +0.68 55 0 45 0
30DEC25 27.00 P 0.00 0.00 0.00 2.48 +0.78 55 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 2.85 +0.87 55 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 3.22 +0.94 55 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 3.65 +1.07 55 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 4.10 +1.16 55 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 4.55 +1.23 55 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 5.05 +1.36 55 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.58 +1.47 55 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.11 +1.55 55 0 20 0
30DEC25 36.00 P 6.22 6.22 6.22 6.66 +1.65 55 1 1 +1
30DEC25 37.00 P 0.00 0.00 0.00 7.27 +1.79 55 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.87 +1.87 55 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.48 +1.95 55 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.13 +2.07 55 0 2 0
30DEC25 41.00 P 0.00 0.00 0.00 9.81 +2.20 55 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.49 +2.27 55 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.18 +2.36 55 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.89 +2.46 55 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.64 +2.59 55 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.39 +2.67 55 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 14.14 +2.74 55 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 14.90 +2.82 55 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 15.70 +2.93 55 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 16.51 +3.04 55 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 18.56 +3.22 55 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.68 +3.44 55 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 22.86 +3.61 55 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.09 +3.79 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.27 +0.55 54 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 2.60 +0.62 54 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 2.98 +0.69 54 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 3.35 +0.76 54 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.76 +0.85 54 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.21 +0.92 54 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.67 +1.00 54 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.13 +1.08 54 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.66 +1.18 54 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.19 +1.26 54 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.73 +1.34 54 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.29 +1.44 54 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.89 +1.53 54 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.50 +1.60 54 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.12 +1.69 54 0 0 0
30MAR26 40.00 P 9.50 9.50 9.50 9.74 +1.77 54 4 4 +4
30MAR26 41.00 P 0.00 0.00 0.00 10.43 +1.90 54 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.11 +1.96 54 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.80 +2.04 54 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.49 +2.12 54 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.21 +2.22 54 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.96 +2.33 54 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.72 +2.40 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.47 +2.46 54 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.24 - 54 0 0 -
30MAR26 50.00 P 0.00 0.00 0.00 17.01 - 54 0 0 -
TOTAL PUT 1,103 12,634 +389
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$ 13.30
28MAR25 8.50 C 0.00 0.00 0.00 4.82 +0.24 60 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 4.57 +0.24 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.32 +0.24 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 4.07 +0.24 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.82 +0.24 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.57 +0.24 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 3.32 +0.24 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 2.83 +0.24 44 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 2.33 +0.26 35 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 1.82 +0.25 0 0 20 0
28MAR25 12.00 C 0.00 0.00 0.00 1.36 +0.22 30 0 353 0
28MAR25 12.50 C 0.00 0.00 0.00 0.97 +0.19 35 0 490 0
28MAR25 13.00 C 0.69 0.71 0.58 0.65 +0.17 37 32 273 -25
28MAR25 13.50 C 0.39 0.50 0.38 0.41 +0.12 38 154 227 +100
28MAR25 14.00 C 0.24 0.25 0.23 0.25 +0.10 39 14 169 +5
28MAR25 14.50 C 0.17 0.21 0.17 0.14 +0.06 40 30 217 +1
28MAR25 15.00 C 0.11 0.13 0.11 0.07 +0.03 39 42 158 +36
28MAR25 15.50 C 0.07 0.07 0.07 0.04 +0.02 41 100 110 +82
28MAR25 16.00 C 0.04 0.04 0.04 0.02 +0.01 41 2 101 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 13 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 208 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 56 0 324 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
28MAR25 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 154 0
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 100 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 24.00 C 0.01 0.01 0.01 0.01 0.00 100 2 2 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 105 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 4.60 +0.24 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.35 +0.24 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.11 +0.24 41 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 3.86 +0.24 37 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.61 +0.24 33 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.37 +0.24 37 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 2.89 +0.24 37 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.43 +0.29 37 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 1.93 +0.22 30 0 4 0
29APR25 12.00 C 0.00 0.00 0.00 1.55 +0.21 33 0 2 0
29APR25 12.50 C 0.00 0.00 0.00 1.20 +0.19 34 0 841 0
29APR25 13.00 C 0.00 0.00 0.00 0.91 +0.16 35 0 927 0
29APR25 13.50 C 0.65 0.65 0.65 0.67 +0.13 35 3 207 -3
29APR25 14.00 C 0.58 0.58 0.50 0.51 +0.13 37 6 239 +6
29APR25 14.50 C 0.33 0.42 0.33 0.35 +0.10 37 40 138 +2
29APR25 15.00 C 0.28 0.33 0.28 0.24 +0.08 37 120 205 +84
29APR25 15.50 C 0.00 0.00 0.00 0.16 +0.06 37 0 35 0
29APR25 16.00 C 0.00 0.00 0.00 0.10 +0.03 37 0 92 0
29APR25 16.50 C 0.00 0.00 0.00 0.07 +0.03 37 0 12 0
29APR25 17.00 C 0.13 0.14 0.13 0.04 +0.01 37 80 80 +70
29APR25 17.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 4.63 +0.24 29 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.39 +0.24 37 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.14 +0.24 33 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.90 +0.24 35 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.66 +0.24 35 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.43 +0.24 36 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 2.96 +0.23 35 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.53 +0.29 36 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.07 +0.23 32 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 1.69 +0.21 33 0 146 0
29MAY25 12.50 C 0.00 0.00 0.00 1.37 +0.20 34 0 265 0
29MAY25 13.00 C 0.00 0.00 0.00 1.09 +0.17 34 0 503 0
29MAY25 13.50 C 0.00 0.00 0.00 0.86 +0.14 35 0 751 0
29MAY25 14.00 C 0.00 0.00 0.00 0.69 +0.14 36 0 403 0
29MAY25 14.50 C 0.60 0.60 0.57 0.52 +0.12 36 13 15 0
29MAY25 15.00 C 0.45 0.45 0.45 0.39 +0.11 36 20 191 0
29MAY25 15.50 C 0.00 0.00 0.00 0.28 +0.08 36 0 57 0
29MAY25 16.00 C 0.00 0.00 0.00 0.20 +0.06 36 0 91 0
29MAY25 16.50 C 0.00 0.00 0.00 0.15 +0.05 36 0 15 0
29MAY25 17.00 C 0.22 0.22 0.22 0.10 +0.04 36 10 10 +10
29MAY25 17.50 C 0.00 0.00 0.00 0.07 +0.03 36 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.65 +0.24 38 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.40 +0.24 33 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 4.16 +0.24 36 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 3.92 +0.24 36 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.68 +0.24 36 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.44 +0.24 35 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 2.98 +0.24 35 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 2.55 +0.26 35 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 2.12 +0.22 34 0 320 0
27JUN25 12.00 C 0.00 0.00 0.00 1.75 +0.19 34 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 1.42 +0.16 34 0 42 0
27JUN25 13.00 C 0.00 0.00 0.00 1.18 +0.19 36 0 411 0
27JUN25 13.50 C 1.03 1.03 1.01 0.94 +0.18 36 47 383 +47
27JUN25 14.00 C 0.84 0.86 0.84 0.73 +0.16 36 97 244 +97
27JUN25 14.50 C 0.71 0.71 0.71 0.56 +0.14 36 16 242 +16
27JUN25 15.00 C 0.60 0.60 0.55 0.42 +0.11 36 119 539 +89
27JUN25 15.50 C 0.00 0.00 0.00 0.31 +0.09 35 0 110 0
27JUN25 16.00 C 0.43 0.43 0.43 0.23 +0.07 36 4 55 0
27JUN25 16.50 C 0.36 0.36 0.36 0.17 +0.06 36 14 144 +14
27JUN25 17.00 C 0.29 0.29 0.29 0.12 +0.05 35 5 39 +5
27JUN25 17.50 C 0.00 0.00 0.00 0.09 +0.04 36 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.06 +0.03 35 0 122 0
27JUN25 18.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 11 0
27JUN25 19.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
27JUN25 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.65 +0.24 35 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.41 +0.24 36 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.17 +0.24 35 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 3.93 +0.24 35 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 3.70 +0.24 35 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 3.47 +0.24 35 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 3.04 +0.25 35 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 2.63 +0.25 35 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 2.26 +0.24 35 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 1.92 +0.23 35 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.63 +0.23 35 0 0 0
29SEP25 13.00 C 1.48 1.48 1.48 1.37 +0.22 35 1 181 0
29SEP25 13.50 C 0.00 0.00 0.00 1.15 +0.20 35 0 1 0
29SEP25 14.00 C 0.00 0.00 0.00 0.95 +0.17 35 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.80 +0.17 35 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.66 +0.15 35 0 100 0
29SEP25 15.50 C 0.00 0.00 0.00 0.54 +0.13 35 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.45 +0.12 35 0 0 0
29SEP25 16.50 C 0.50 0.51 0.49 0.38 +0.11 36 13 33 +13
29SEP25 17.00 C 0.00 0.00 0.00 0.30 +0.09 35 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.25 +0.08 35 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.20 +0.06 35 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.16 +0.06 35 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.13 +0.05 35 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.11 +0.04 35 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.09 +0.04 35 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.06 +0.03 35 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.66 +0.24 35 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.43 +0.25 36 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.19 +0.24 35 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.97 +0.25 35 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.75 +0.25 36 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.54 +0.25 35 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.13 +0.25 35 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.76 +0.25 35 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.43 +0.25 35 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.13 +0.24 35 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.87 +0.24 35 0 0 0
30DEC25 13.00 C 1.70 1.70 1.70 1.64 +0.23 35 1 2 0
30DEC25 13.50 C 0.00 0.00 0.00 1.43 +0.22 35 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.25 +0.21 35 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.08 +0.19 35 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.94 +0.18 35 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.82 +0.17 35 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.71 +0.16 35 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.61 +0.14 35 0 10 0
30DEC25 17.00 C 0.00 0.00 0.00 0.53 +0.13 35 0 60 0
30DEC25 17.50 C 0.00 0.00 0.00 0.45 +0.11 35 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.39 +0.11 35 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.69 +0.25 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.47 +0.26 36 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.24 +0.25 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.03 +0.25 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.83 +0.26 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.64 +0.27 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.27 +0.26 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.94 +0.27 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.64 +0.27 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.37 +0.26 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.12 +0.25 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.90 +0.25 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.70 +0.24 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.52 +0.23 35 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.35 +0.22 35 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.21 +0.22 35 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.07 +0.20 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.95 +0.18 35 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.85 +0.18 35 0 0 0
30MAR26 17.00 C 0.78 0.78 0.78 0.75 +0.16 35 4 4 +4
30MAR26 17.50 C 0.00 0.00 0.00 0.67 - 35 0 0 -
TOTAL CALL 989 11,258 +653
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 61 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 111 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 38 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 316 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 59 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 139 0
28MAR25 11.50 P 0.02 0.02 0.02 0.03 0.00 39 2 491 -2
28MAR25 12.00 P 0.07 0.07 0.05 0.07 -0.02 37 29 797 -10
28MAR25 12.50 P 0.15 0.15 0.13 0.17 -0.03 38 33 1,005 -15
28MAR25 13.00 P 0.34 0.34 0.27 0.33 -0.09 37 17 212 -7
28MAR25 13.50 P 0.51 0.52 0.51 0.61 -0.11 40 45 106 +10
28MAR25 14.00 P 0.00 0.00 0.00 0.94 -0.15 41 0 54 0
28MAR25 14.50 P 0.00 0.00 0.00 1.34 -0.15 42 0 20 0
28MAR25 15.00 P 1.78 1.78 1.78 1.74 -0.21 38 10 21 +10
28MAR25 15.50 P 0.00 0.00 0.00 2.21 -0.23 38 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 2.70 -0.24 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.20 -0.24 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 3.70 -0.24 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.20 -0.24 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.70 -0.24 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.20 -0.24 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.70 -0.24 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 6.20 -0.24 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 6.70 -0.24 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 7.70 -0.24 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 8.70 -0.24 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 9.70 -0.24 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 10.70 -0.24 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 11.70 -0.24 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 12.70 -0.24 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 13.70 -0.24 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 64 0
29APR25 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29APR25 10.50 P 0.00 0.00 0.00 0.03 0.00 37 0 74 0
29APR25 11.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 130 0
29APR25 11.50 P 0.00 0.00 0.00 0.12 -0.01 36 0 180 0
29APR25 12.00 P 0.00 0.00 0.00 0.22 -0.02 36 0 71 0
29APR25 12.50 P 0.32 0.32 0.30 0.36 -0.05 36 11 697 +10
29APR25 13.00 P 0.51 0.51 0.51 0.56 -0.09 36 1 829 +1
29APR25 13.50 P 0.81 0.81 0.79 0.84 -0.10 37 15 239 +15
29APR25 14.00 P 0.00 0.00 0.00 1.16 -0.12 38 0 60 0
29APR25 14.50 P 0.00 0.00 0.00 1.52 -0.10 39 0 10 0
29APR25 15.00 P 0.00 0.00 0.00 1.87 -0.17 37 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.29 -0.20 36 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.74 -0.22 36 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 3.22 -0.22 37 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.70 -0.24 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.20 -0.24 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.70 -0.24 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29MAY25 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29MAY25 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29MAY25 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29MAY25 9.75 P 0.00 0.00 0.00 0.02 0.00 34 0 30 0
29MAY25 10.00 P 0.00 0.00 0.00 0.03 0.00 34 0 15 0
29MAY25 10.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 83 0
29MAY25 11.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 230 0
29MAY25 11.50 P 0.00 0.00 0.00 0.21 -0.01 35 0 98 0
29MAY25 12.00 P 0.28 0.28 0.27 0.33 -0.02 35 40 335 +40
29MAY25 12.50 P 0.50 0.50 0.42 0.49 -0.04 35 23 224 +7
29MAY25 13.00 P 0.00 0.00 0.00 0.71 -0.07 35 0 210 0
29MAY25 13.50 P 0.00 0.00 0.00 0.98 -0.09 36 0 445 0
29MAY25 14.00 P 0.00 0.00 0.00 1.30 -0.10 37 0 490 0
29MAY25 14.50 P 1.55 1.55 1.55 1.65 -0.07 38 10 10 +10
29MAY25 15.00 P 0.00 0.00 0.00 1.97 -0.15 35 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 2.37 -0.17 35 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.80 -0.19 35 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.25 -0.21 35 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.72 -0.22 35 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.21 -0.23 36 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.70 -0.24 0 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.02 0.00 34 0 14 0
27JUN25 9.00 P 0.00 0.00 0.00 0.03 0.00 35 0 5 0
27JUN25 9.25 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 1 0
27JUN25 9.75 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.11 0.00 35 0 139 0
27JUN25 10.50 P 0.00 0.00 0.00 0.19 0.00 35 0 15 0
27JUN25 11.00 P 0.23 0.23 0.22 0.30 -0.01 35 16 873 -8
27JUN25 11.50 P 0.00 0.00 0.00 0.44 -0.02 34 0 85 0
27JUN25 12.00 P 0.00 0.00 0.00 0.63 -0.03 35 0 84 0
27JUN25 12.50 P 0.81 0.81 0.81 0.85 -0.05 34 20 165 0
27JUN25 13.00 P 1.06 1.06 1.06 1.11 -0.07 34 50 76 +49
27JUN25 13.50 P 0.00 0.00 0.00 1.41 -0.11 34 0 10 0
27JUN25 14.00 P 0.00 0.00 0.00 1.76 -0.13 34 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 2.17 -0.12 36 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 2.56 -0.14 35 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.97 -0.17 35 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 3.41 -0.18 35 0 5 0
27JUN25 16.50 P 0.00 0.00 0.00 3.86 -0.19 35 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.32 -0.20 35 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.79 -0.21 35 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 5.26 -0.22 35 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.75 -0.22 36 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 6.23 -0.23 35 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.72 -0.23 36 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 7.21 -0.23 36 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 8.19 -0.24 34 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 9.18 -0.23 38 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 10.17 -0.23 41 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 11.15 -0.24 0 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.09 +0.01 35 0 20 0
29SEP25 9.00 P 0.00 0.00 0.00 0.12 +0.01 35 0 5 0
29SEP25 9.25 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.23 +0.01 35 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.28 +0.01 35 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.40 +0.01 35 0 1 0
29SEP25 11.00 P 0.00 0.00 0.00 0.55 +0.01 35 0 394 0
29SEP25 11.50 P 0.00 0.00 0.00 0.73 0.00 35 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.93 -0.02 35 0 76 0
29SEP25 12.50 P 0.00 0.00 0.00 1.17 -0.03 35 0 0 0
29SEP25 13.00 P 1.33 1.33 1.33 1.45 -0.03 35 1 1 0
29SEP25 13.50 P 0.00 0.00 0.00 1.74 -0.06 35 0 1 0
29SEP25 14.00 P 0.00 0.00 0.00 2.07 -0.07 35 0 50 0
29SEP25 14.50 P 0.00 0.00 0.00 2.42 -0.08 35 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.79 -0.10 35 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.18 -0.12 35 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.59 -0.13 35 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.01 -0.15 35 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.45 -0.16 35 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.90 -0.17 35 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.36 -0.18 35 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.82 -0.19 35 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.29 -0.20 35 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.77 -0.20 36 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 7.25 -0.21 36 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 8.21 -0.23 35 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 9.19 -0.23 35 0 5 0
29SEP25 23.00 P 0.00 0.00 0.00 10.17 -0.24 34 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 11.16 -0.23 36 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.18 +0.02 35 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.22 +0.02 35 0 5 0
30DEC25 9.25 P 0.00 0.00 0.00 0.26 +0.02 35 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.31 +0.02 35 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.36 +0.02 35 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.43 +0.03 35 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.57 +0.02 35 0 30 0
30DEC25 11.00 P 0.00 0.00 0.00 0.73 +0.02 35 0 6 0
30DEC25 11.50 P 0.00 0.00 0.00 0.93 +0.02 35 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.15 +0.04 35 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 1.39 0.00 35 0 0 0
30DEC25 13.00 P 1.50 1.50 1.50 1.66 -0.01 35 1 1 0
30DEC25 13.50 P 1.68 1.70 1.68 1.95 -0.04 35 50 54 +50
30DEC25 14.00 P 0.00 0.00 0.00 2.28 -0.03 35 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.61 -0.06 35 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.97 -0.07 35 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.35 -0.08 35 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.74 -0.10 35 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.15 -0.12 35 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.57 -0.13 35 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.00 -0.15 35 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.45 -0.15 35 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.26 +0.03 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.31 +0.03 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.36 +0.03 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.42 +0.03 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.48 +0.03 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.55 +0.03 35 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.71 +0.03 35 0 100 0
30MAR26 11.00 P 0.00 0.00 0.00 0.88 +0.02 35 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 1.09 +0.03 35 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.31 +0.01 35 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.56 +0.01 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.84 +0.01 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.12 -0.02 35 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.44 -0.02 35 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.77 -0.04 35 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.13 -0.04 35 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.49 -0.06 35 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.87 -0.08 35 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.27 -0.09 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.68 -0.10 35 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.10 - 35 0 0 -
TOTAL PUT 374 10,491 +160
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$ 17.06
28MAR25 4.30 C 0.00 0.00 0.00 12.77 +0.02 156 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 12.67 +0.02 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 12.57 +0.02 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 12.47 +0.02 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 12.37 +0.02 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 12.27 +0.02 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 12.17 +0.02 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 12.07 +0.02 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 11.82 +0.02 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 11.57 +0.02 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 11.32 +0.02 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 11.07 +0.02 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 10.82 +0.01 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 10.57 +0.01 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 10.33 +0.02 145 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 10.08 +0.02 138 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 9.83 +0.02 130 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 9.58 +0.02 123 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 9.33 +0.02 116 0 11 0
28MAR25 8.00 C 0.00 0.00 0.00 9.08 +0.02 108 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 8.83 +0.02 100 0 11 0
28MAR25 8.50 C 0.00 0.00 0.00 8.58 +0.02 89 0 10 0
28MAR25 8.75 C 0.00 0.00 0.00 8.33 +0.02 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 8.08 +0.01 0 0 40 0
28MAR25 9.25 C 0.00 0.00 0.00 7.84 +0.02 106 0 1 0
28MAR25 9.50 C 0.00 0.00 0.00 7.59 +0.02 101 0 16 0
28MAR25 9.75 C 0.00 0.00 0.00 7.34 +0.01 96 0 36 0
28MAR25 10.00 C 0.00 0.00 0.00 7.09 +0.01 91 0 35 0
28MAR25 10.50 C 0.00 0.00 0.00 6.60 +0.01 93 0 28 0
28MAR25 11.00 C 0.00 0.00 0.00 6.12 +0.01 96 0 43 0
28MAR25 11.50 C 0.00 0.00 0.00 5.65 +0.01 98 0 26 0
28MAR25 12.00 C 0.00 0.00 0.00 5.18 -0.01 97 0 144 0
28MAR25 12.50 C 0.00 0.00 0.00 4.73 -0.01 97 0 33 0
28MAR25 13.00 C 4.77 4.77 4.77 4.29 -0.02 96 1 37 -1
28MAR25 13.50 C 0.00 0.00 0.00 3.88 -0.03 97 0 79 0
28MAR25 14.00 C 0.00 0.00 0.00 3.48 -0.04 97 0 51 0
28MAR25 14.50 C 0.00 0.00 0.00 3.11 -0.04 97 0 50 0
28MAR25 15.00 C 3.27 3.27 3.27 2.76 +0.03 97 1 44 -1
28MAR25 15.50 C 0.00 0.00 0.00 2.44 0.00 97 0 69 0
28MAR25 16.00 C 0.00 0.00 0.00 2.14 -0.02 97 0 40 0
28MAR25 16.50 C 1.70 2.20 1.70 1.88 -0.05 97 15 106 0
28MAR25 17.00 C 1.70 2.08 1.69 1.63 -0.02 97 186 120 -2
28MAR25 17.50 C 1.50 1.98 1.50 1.43 -0.10 98 122 82 -54
28MAR25 18.00 C 1.53 1.66 1.17 1.25 -0.08 99 31 75 +5
28MAR25 18.50 C 1.15 1.15 1.15 1.06 -0.09 98 10 33 -10
28MAR25 19.00 C 1.17 1.33 0.92 0.92 -0.07 99 48 163 +5
28MAR25 19.50 C 1.07 1.08 1.02 0.78 -0.07 98 22 8 -8
28MAR25 20.00 C 0.85 1.05 0.68 0.66 -0.07 98 41 54 +18
28MAR25 21.00 C 0.60 0.83 0.52 0.47 -0.06 98 84 89 +64
28MAR25 22.00 C 0.43 0.55 0.38 0.33 -0.05 98 7 45 -1
28MAR25 23.00 C 0.00 0.00 0.00 0.23 - 98 0 0 -
29APR25 5.50 C 0.00 0.00 0.00 11.59 +0.02 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 11.34 +0.01 0 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 11.10 +0.02 104 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 10.85 +0.02 97 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 10.60 +0.02 89 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 10.35 +0.02 78 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 10.10 +0.01 0 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 9.86 +0.02 90 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 9.61 +0.01 85 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 9.36 +0.01 80 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 9.12 +0.01 86 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 8.87 0.00 82 0 15 0
29APR25 8.50 C 0.00 0.00 0.00 8.63 0.00 85 0 142 0
29APR25 8.75 C 0.00 0.00 0.00 8.39 0.00 86 0 110 0
29APR25 9.00 C 0.00 0.00 0.00 8.14 -0.01 82 0 20 0
29APR25 9.25 C 0.00 0.00 0.00 7.90 -0.02 82 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 7.67 -0.02 85 0 8 0
29APR25 9.75 C 0.00 0.00 0.00 7.43 -0.02 84 0 22 0
29APR25 10.00 C 7.30 7.30 7.30 7.20 -0.03 84 3 6 -3
29APR25 10.50 C 0.00 0.00 0.00 6.74 -0.04 84 0 30 0
29APR25 11.00 C 0.00 0.00 0.00 6.29 -0.06 84 0 15 0
29APR25 11.50 C 0.00 0.00 0.00 5.85 -0.08 83 0 13 0
29APR25 12.00 C 0.00 0.00 0.00 5.43 -0.09 84 0 1 0
29APR25 12.50 C 0.00 0.00 0.00 5.03 -0.11 84 0 7 0
29APR25 13.00 C 0.00 0.00 0.00 4.64 -0.13 84 0 24 0
29APR25 13.50 C 0.00 0.00 0.00 4.27 -0.15 84 0 11 0
29APR25 14.00 C 4.15 4.15 4.15 3.92 -0.16 83 1 4 0
29APR25 14.50 C 0.00 0.00 0.00 3.59 -0.18 83 0 17 0
29APR25 15.00 C 0.00 0.00 0.00 3.28 -0.09 83 0 30 0
29APR25 15.50 C 0.00 0.00 0.00 2.99 -0.11 83 0 38 0
29APR25 16.00 C 0.00 0.00 0.00 2.72 -0.12 83 0 69 0
29APR25 16.50 C 0.00 0.00 0.00 2.44 -0.17 82 0 8 0
29APR25 17.00 C 2.39 2.39 2.15 2.21 -0.21 82 3 46 -2
29APR25 17.50 C 2.30 2.30 2.30 2.02 -0.16 83 1 15 +1
29APR25 18.00 C 2.02 2.33 2.02 1.89 -0.13 86 17 66 0
29APR25 18.50 C 0.00 0.00 0.00 1.70 -0.12 85 0 53 0
29APR25 19.00 C 1.73 1.73 1.73 1.53 -0.19 85 15 63 +15
29APR25 19.50 C 1.60 1.60 1.60 1.38 -0.22 85 15 16 +15
29APR25 20.00 C 1.38 1.38 1.29 1.24 -0.22 85 13 144 +10
29APR25 21.00 C 0.00 0.00 0.00 0.99 -0.22 85 0 15 0
29APR25 22.00 C 1.13 1.13 1.03 0.79 -0.20 84 6 52 +6
29APR25 23.00 C 0.79 0.79 0.79 0.63 - 84 1 1 -
29MAY25 7.75 C 0.00 0.00 0.00 9.42 +0.02 84 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 9.18 +0.02 83 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 8.94 +0.01 82 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 8.71 +0.02 83 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 8.48 +0.02 84 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 8.25 +0.02 84 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 8.02 +0.01 83 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 7.79 +0.01 82 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 7.57 +0.01 83 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 7.35 +0.01 83 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 6.92 +0.01 83 0 8 0
29MAY25 11.00 C 0.00 0.00 0.00 6.43 -0.07 77 0 680 0
29MAY25 11.50 C 0.00 0.00 0.00 6.02 -0.08 77 0 680 0
29MAY25 12.00 C 0.00 0.00 0.00 5.72 0.00 83 0 10 0
29MAY25 12.50 C 0.00 0.00 0.00 5.36 +0.01 83 0 10 0
29MAY25 13.00 C 0.00 0.00 0.00 5.00 0.00 83 0 351 0
29MAY25 13.50 C 0.00 0.00 0.00 4.59 -0.08 80 0 355 0
29MAY25 14.00 C 0.00 0.00 0.00 4.35 0.00 83 0 352 0
29MAY25 14.50 C 0.00 0.00 0.00 3.94 -0.11 79 0 385 0
29MAY25 15.00 C 0.00 0.00 0.00 3.76 +0.11 83 0 15 0
29MAY25 15.50 C 0.00 0.00 0.00 3.49 +0.09 83 0 42 0
29MAY25 16.00 C 0.00 0.00 0.00 3.24 +0.07 83 0 9 0
29MAY25 16.50 C 0.00 0.00 0.00 2.92 -0.03 80 0 15 0
29MAY25 17.00 C 0.00 0.00 0.00 2.73 +0.01 81 0 9 0
29MAY25 17.50 C 0.00 0.00 0.00 2.55 -0.04 82 0 0 0
29MAY25 18.00 C 2.76 2.76 2.74 2.39 -0.05 83 9 21 +6
29MAY25 18.50 C 0.00 0.00 0.00 2.24 -0.04 84 0 5 0
29MAY25 19.00 C 2.27 2.27 2.27 2.09 -0.01 85 15 16 +15
29MAY25 19.50 C 0.00 0.00 0.00 1.93 -0.01 85 0 3 0
29MAY25 20.00 C 0.00 0.00 0.00 1.78 -0.01 85 0 4 0
29MAY25 21.00 C 0.00 0.00 0.00 1.51 +0.03 84 0 0 0
29MAY25 22.00 C 1.62 1.62 1.62 1.28 +0.02 84 10 10 +10
29MAY25 23.00 C 0.00 0.00 0.00 1.06 - 83 0 0 -
27JUN25 4.30 C 0.00 0.00 0.00 12.81 +0.02 0 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 12.72 +0.02 94 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 12.62 +0.02 90 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 12.52 +0.02 86 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 12.42 +0.02 82 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 12.32 +0.02 76 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 12.22 +0.01 61 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 12.12 +0.01 0 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 11.88 +0.02 82 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 11.63 +0.01 73 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 11.39 +0.01 80 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 11.15 +0.02 83 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 10.91 +0.02 83 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 10.66 +0.01 79 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 10.42 0.00 79 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 10.19 +0.01 82 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 9.95 0.00 81 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 9.71 0.00 80 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 9.48 0.00 81 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 9.25 0.00 81 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 9.02 -0.01 81 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 8.80 -0.01 82 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 8.57 -0.02 81 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 8.35 -0.02 81 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 8.13 -0.02 81 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 7.92 -0.02 81 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 7.71 -0.02 81 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 7.50 -0.03 81 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 7.09 -0.04 81 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 6.70 +0.16 81 0 1 0
27JUN25 11.50 C 0.00 0.00 0.00 6.32 -0.06 81 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 5.96 -0.06 81 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 5.61 -0.07 81 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 5.28 -0.08 81 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 4.96 -0.09 81 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 4.66 -0.09 81 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 4.37 -0.10 81 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 4.10 -0.11 81 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 3.85 -0.10 81 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 3.60 0.00 81 0 1 0
27JUN25 16.50 C 0.00 0.00 0.00 3.32 -0.06 79 0 1 0
27JUN25 17.00 C 0.00 0.00 0.00 3.14 -0.04 80 0 8 0
27JUN25 17.50 C 3.37 3.37 3.37 2.94 -0.07 81 2 2 +2
27JUN25 18.00 C 0.00 0.00 0.00 2.78 -0.08 81 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 2.63 -0.10 82 0 1 0
27JUN25 19.00 C 0.00 0.00 0.00 2.48 -0.12 83 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 2.32 -0.13 83 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 2.17 -0.13 83 0 2 0
27JUN25 21.00 C 2.03 2.03 2.03 1.89 -0.07 82 8 2 -6
27JUN25 22.00 C 2.09 2.09 2.09 1.60 -0.12 81 10 10 +10
27JUN25 23.00 C 0.00 0.00 0.00 1.40 - 81 0 0 -
29SEP25 4.30 C 0.00 0.00 0.00 12.88 +0.02 84 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 12.78 +0.01 81 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 12.68 +0.01 79 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 12.59 +0.01 81 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 12.50 +0.01 83 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 12.40 +0.01 81 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 12.31 +0.01 82 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 12.21 0.00 80 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 11.98 +0.01 81 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 11.75 0.00 81 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 11.52 0.00 81 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 11.29 0.00 81 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 11.07 0.00 81 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 10.84 -0.01 80 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 10.62 -0.02 80 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 10.41 -0.01 81 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 10.19 -0.02 81 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 9.98 -0.03 81 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 9.77 -0.03 81 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 9.57 -0.03 81 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 9.37 -0.03 81 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 9.17 -0.04 81 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 8.97 -0.05 81 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 8.78 -0.05 81 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 8.59 -0.05 81 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 8.40 -0.06 81 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 8.22 -0.06 81 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 8.04 -0.07 81 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 7.69 -0.08 81 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 7.36 -0.08 81 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 7.03 -0.10 81 0 5 0
29SEP25 12.00 C 0.00 0.00 0.00 6.73 -0.09 81 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 6.43 -0.10 81 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 6.14 -0.12 81 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 5.87 -0.12 81 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.61 -0.13 81 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 5.36 -0.13 81 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 5.12 -0.14 81 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 4.90 -0.14 81 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 4.68 -0.14 81 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 4.47 -0.15 81 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 4.27 -0.15 81 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 4.08 -0.16 81 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 3.90 -0.16 81 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 3.73 -0.16 81 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 3.57 -0.16 81 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 3.41 -0.16 81 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 3.26 -0.16 81 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 2.98 -0.17 81 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 2.73 -0.16 81 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 2.50 - 81 0 0 -
30DEC25 5.50 C 0.00 0.00 0.00 11.90 -0.01 81 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 11.69 -0.01 81 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 11.48 -0.02 81 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 11.27 -0.02 81 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 11.06 -0.03 81 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 10.86 -0.04 81 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 10.66 -0.04 81 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 10.47 -0.04 81 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 10.28 -0.04 81 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 10.09 -0.05 81 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 9.90 -0.06 81 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 9.72 -0.06 81 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 9.54 -0.07 81 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 9.37 -0.07 81 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 9.19 -0.08 81 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 9.02 -0.08 81 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 8.86 -0.08 81 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 8.69 -0.09 81 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.53 -0.10 81 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.22 -0.10 81 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.92 -0.11 81 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.63 -0.12 81 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.36 -0.12 81 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 7.09 -0.13 81 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.84 -0.13 81 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.59 -0.14 81 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.35 -0.15 81 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.13 -0.15 81 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.91 -0.16 81 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 5.70 -0.16 81 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 5.50 -0.17 81 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 5.31 -0.17 81 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.12 -0.18 81 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 4.94 -0.18 81 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 4.77 -0.18 81 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.61 -0.18 81 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 4.45 -0.19 81 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 4.30 -0.19 81 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 4.15 -0.19 81 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 3.88 -0.19 81 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 3.63 -0.19 81 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 3.39 - 81 0 0 -
30MAR26 9.00 C 0.00 0.00 0.00 9.57 -0.10 81 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.42 -0.10 81 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.27 -0.10 81 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.12 -0.10 81 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.97 -0.11 81 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 8.69 -0.11 81 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.41 -0.13 81 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.15 -0.13 81 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 7.90 -0.14 81 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.65 -0.15 81 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.42 -0.15 81 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.19 -0.16 81 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.97 -0.17 81 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.76 -0.17 81 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.56 -0.17 81 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.36 -0.18 81 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.18 -0.18 81 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.99 -0.19 81 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.82 -0.19 81 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.65 -0.20 81 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.49 -0.20 81 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 5.33 -0.21 81 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.18 - 81 0 0 -
30MAR26 19.50 C 0.00 0.00 0.00 5.04 - 81 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 4.90 - 81 0 0 -
30MAR26 21.00 C 0.00 0.00 0.00 4.63 - 81 0 0 -
30MAR26 22.00 C 0.00 0.00 0.00 4.38 - 81 0 0 -
30MAR26 23.00 C 0.00 0.00 0.00 4.15 - 81 0 0 -
TOTAL CALL 697 5,654 +94
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 166 0 10 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 160 0 18 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 154 0 15 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 148 0 15 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 143 0 33 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 137 0 222 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 132 0 13 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 127 0 30 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 122 0 43 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 117 0 28 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 11 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 35 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 18 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 -0.01 96 0 65 0
28MAR25 10.50 P 0.05 0.05 0.04 0.02 -0.01 96 16 67 -16
28MAR25 11.00 P 0.07 0.07 0.06 0.04 -0.01 99 5 56 +5
28MAR25 11.50 P 0.06 0.06 0.06 0.06 -0.02 97 7 109 -5
28MAR25 12.00 P 0.00 0.00 0.00 0.10 -0.02 98 0 51 0
28MAR25 12.50 P 0.12 0.12 0.12 0.14 -0.04 97 3 35 -1
28MAR25 13.00 P 0.23 0.23 0.23 0.20 -0.05 96 3 55 0
28MAR25 13.50 P 0.27 0.27 0.27 0.28 -0.05 96 10 38 +10
28MAR25 14.00 P 0.33 0.34 0.33 0.38 -0.08 96 66 75 +46
28MAR25 14.50 P 0.43 0.54 0.43 0.50 -0.09 95 2 32 +1
28MAR25 15.00 P 0.70 0.70 0.60 0.65 -0.11 95 35 78 -6
28MAR25 15.50 P 0.74 0.87 0.74 0.82 -0.13 95 11 39 +7
28MAR25 16.00 P 1.16 1.27 0.98 1.06 -0.10 97 7 26 +2
28MAR25 16.50 P 1.35 1.35 1.23 1.25 -0.16 95 34 56 +1
28MAR25 17.00 P 1.81 1.81 1.40 1.53 -0.14 97 26 42 -4
28MAR25 17.50 P 1.75 1.90 1.70 1.81 -0.16 96 55 15 +10
28MAR25 18.00 P 2.01 2.23 2.01 2.18 -0.08 101 5 5 +5
28MAR25 18.50 P 0.00 0.00 0.00 2.52 -0.08 101 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 2.88 -0.09 102 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 3.16 -0.09 97 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 3.55 -0.08 97 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 4.36 -0.07 97 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 5.22 -0.07 96 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 6.13 - 97 0 0 -
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29APR25 6.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 97 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 0.00 90 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 -0.01 83 0 14 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 -0.02 80 0 0 0
29APR25 8.50 P 0.05 0.05 0.05 0.01 -0.03 77 5 117 -5
29APR25 8.75 P 0.00 0.00 0.00 0.02 -0.03 81 0 112 0
29APR25 9.00 P 0.08 0.08 0.08 0.03 -0.03 83 5 5 0
29APR25 9.25 P 0.00 0.00 0.00 0.04 -0.03 83 0 2 0
29APR25 9.50 P 0.09 0.09 0.09 0.05 -0.04 83 2 0 -2
29APR25 9.75 P 0.10 0.10 0.10 0.06 -0.05 83 5 18 0
29APR25 10.00 P 0.00 0.00 0.00 0.08 -0.05 84 0 5 0
29APR25 10.50 P 0.16 0.16 0.15 0.12 -0.05 84 6 125 0
29APR25 11.00 P 0.00 0.00 0.00 0.16 -0.08 83 0 20 0
29APR25 11.50 P 0.00 0.00 0.00 0.22 -0.09 83 0 7 0
29APR25 12.00 P 0.00 0.00 0.00 0.29 -0.11 82 0 24 0
29APR25 12.50 P 0.00 0.00 0.00 0.38 -0.13 83 0 18 0
29APR25 13.00 P 0.00 0.00 0.00 0.49 -0.14 82 0 30 0
29APR25 13.50 P 0.60 0.60 0.59 0.62 -0.16 83 2 1 -2
29APR25 14.00 P 0.69 0.69 0.69 0.76 -0.17 82 1 23 0
29APR25 14.50 P 0.87 0.87 0.87 0.93 -0.18 82 1 7 +1
29APR25 15.00 P 0.00 0.00 0.00 1.12 -0.19 83 0 10 0
29APR25 15.50 P 0.00 0.00 0.00 1.32 -0.20 82 0 4 0
29APR25 16.00 P 1.56 1.56 1.56 1.60 -0.15 85 1 6 0
29APR25 16.50 P 1.83 1.83 1.83 1.83 -0.17 84 1 1 +1
29APR25 17.00 P 0.00 0.00 0.00 2.12 -0.21 85 0 6 0
29APR25 17.50 P 0.00 0.00 0.00 2.44 -0.19 86 0 0 0
29APR25 18.00 P 2.71 2.80 2.71 2.76 -0.13 87 15 20 +15
29APR25 18.50 P 0.00 0.00 0.00 3.09 -0.15 87 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 3.43 -0.16 87 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 3.79 -0.17 88 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 4.17 -0.17 89 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 4.81 -0.29 84 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 5.61 -0.21 84 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 6.46 - 84 0 0 -
29MAY25 7.75 P 0.00 0.00 0.00 0.04 0.00 84 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.05 0.00 84 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.06 0.00 84 0 0 0
29MAY25 8.50 P 0.11 0.11 0.11 0.07 -0.01 83 5 3 -5
29MAY25 8.75 P 0.00 0.00 0.00 0.09 0.00 83 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.10 -0.01 82 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.13 0.00 84 0 30 0
29MAY25 9.50 P 0.00 0.00 0.00 0.15 0.00 83 0 2 0
29MAY25 9.75 P 0.20 0.20 0.20 0.17 -0.01 83 5 15 0
29MAY25 10.00 P 0.22 0.22 0.22 0.20 -0.01 83 5 8 0
29MAY25 10.50 P 0.00 0.00 0.00 0.27 -0.01 83 0 6 0
29MAY25 11.00 P 0.00 0.00 0.00 0.35 -0.01 83 0 680 0
29MAY25 11.50 P 0.46 0.46 0.46 0.44 -0.02 83 2 699 -2
29MAY25 12.00 P 0.00 0.00 0.00 0.56 0.00 83 0 24 0
29MAY25 12.50 P 0.00 0.00 0.00 0.68 0.00 83 0 15 0
29MAY25 13.00 P 0.00 0.00 0.00 0.83 +0.01 83 0 350 0
29MAY25 13.50 P 0.98 0.98 0.98 0.96 -0.02 82 1 353 +1
29MAY25 14.00 P 0.99 0.99 0.99 1.14 -0.02 82 5 355 +5
29MAY25 14.50 P 0.00 0.00 0.00 1.32 -0.02 81 0 350 0
29MAY25 15.00 P 0.00 0.00 0.00 1.53 -0.02 81 0 1 0
29MAY25 15.50 P 1.63 1.63 1.63 1.75 -0.05 81 5 5 +5
29MAY25 16.00 P 0.00 0.00 0.00 2.00 -0.08 81 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 2.28 -0.10 82 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 2.60 -0.08 84 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 2.91 -0.08 84 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 3.20 -0.01 84 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 3.48 -0.04 83 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 3.82 -0.04 83 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 4.17 -0.03 83 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 4.51 -0.03 83 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 5.26 -0.03 83 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 6.03 -0.03 83 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 6.84 - 83 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 0.00 100 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 94 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 91 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 0.00 84 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 -0.01 75 0 4 0
27JUN25 6.50 P 0.00 0.00 0.00 0.02 -0.01 79 0 1 0
27JUN25 6.75 P 0.00 0.00 0.00 0.03 -0.01 80 0 0 0
27JUN25 7.00 P 0.08 0.08 0.08 0.04 -0.01 81 5 11 -5
27JUN25 7.25 P 0.00 0.00 0.00 0.05 -0.01 81 0 0 0
27JUN25 7.50 P 0.10 0.10 0.10 0.06 -0.02 80 5 45 0
27JUN25 7.75 P 0.00 0.00 0.00 0.08 -0.02 82 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.09 -0.02 80 0 3 0
27JUN25 8.25 P 0.00 0.00 0.00 0.11 -0.03 81 0 0 0
27JUN25 8.50 P 0.18 0.18 0.18 0.13 -0.03 81 5 0 -5
27JUN25 8.75 P 0.00 0.00 0.00 0.16 -0.03 81 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.18 -0.04 81 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.21 -0.04 81 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.24 -0.05 81 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.28 -0.04 81 0 2 0
27JUN25 10.00 P 0.00 0.00 0.00 0.32 -0.05 81 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.41 -0.05 81 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.51 -0.07 81 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.63 -0.07 81 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.75 -0.09 81 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.91 -0.08 81 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 1.06 -0.10 81 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 1.25 -0.06 81 0 5 0
27JUN25 14.00 P 1.36 1.36 1.30 1.39 -0.11 79 7 6 +4
27JUN25 14.50 P 0.00 0.00 0.00 1.60 -0.11 79 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 1.82 -0.12 79 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.05 -0.11 79 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 2.33 -0.10 80 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 2.62 -0.11 81 0 3 0
27JUN25 17.00 P 0.00 0.00 0.00 2.92 -0.13 81 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 3.24 -0.15 82 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 3.57 -0.08 83 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 3.82 -0.14 81 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 4.15 -0.14 81 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 4.50 -0.14 81 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 4.84 -0.15 81 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 5.57 -0.14 81 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 6.32 -0.15 81 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 7.12 - 81 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 72 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.02 -0.01 76 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.03 -0.01 78 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.04 -0.01 81 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.05 -0.02 80 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.06 -0.02 80 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.08 -0.02 81 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.10 -0.02 81 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.12 -0.02 82 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.14 -0.03 81 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.17 -0.03 81 0 2 0
29SEP25 7.00 P 0.00 0.00 0.00 0.19 -0.04 81 0 0 0
29SEP25 7.25 P 0.24 0.24 0.24 0.22 -0.04 81 5 0 -5
29SEP25 7.50 P 0.00 0.00 0.00 0.26 -0.04 81 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.29 -0.05 81 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.33 -0.05 81 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.37 -0.06 81 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.42 -0.06 81 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.47 -0.06 81 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.52 -0.07 81 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.57 -0.08 81 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.64 -0.08 81 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.70 -0.08 81 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.77 -0.08 81 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.90 -0.10 81 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.07 -0.10 81 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.23 -0.11 81 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.41 -0.12 81 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.61 -0.13 81 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.81 -0.13 81 0 2 0
29SEP25 13.50 P 0.00 0.00 0.00 2.03 -0.14 81 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.27 -0.14 81 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.51 -0.15 81 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.75 -0.15 81 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.02 -0.16 81 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.30 -0.17 81 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 3.48 -0.27 79 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 3.75 -0.28 79 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.18 -0.17 81 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 4.50 -0.17 81 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 4.82 -0.17 81 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 5.14 -0.18 81 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 5.47 -0.18 81 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 5.83 -0.18 81 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 6.54 -0.18 81 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 7.26 -0.18 81 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 8.03 - 81 0 0 -
30DEC25 5.50 P 0.00 0.00 0.00 0.16 -0.04 81 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.19 -0.04 81 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.22 -0.04 81 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.26 -0.05 81 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.30 -0.05 81 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.34 -0.05 81 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.38 -0.06 81 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.43 -0.07 81 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.48 -0.07 81 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.54 -0.06 81 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.59 -0.08 81 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.65 -0.09 81 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.72 -0.09 81 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.79 -0.09 81 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.86 -0.09 81 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.93 -0.09 81 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.00 -0.11 81 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.08 -0.12 81 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.17 -0.11 81 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.34 -0.12 81 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.52 -0.13 81 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.73 -0.14 81 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.94 -0.14 81 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.15 -0.15 81 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.39 -0.16 81 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.56 -0.24 79 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.80 -0.25 79 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.14 -0.17 81 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.41 -0.18 81 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.70 -0.18 81 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.99 -0.19 81 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.28 -0.19 81 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.57 -0.19 81 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.89 -0.20 81 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.22 -0.20 81 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.55 -0.20 81 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.87 -0.21 81 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.20 -0.21 81 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.55 -0.20 81 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.27 -0.21 81 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.00 -0.21 81 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.73 - 81 0 0 -
30MAR26 9.00 P 0.00 0.00 0.00 1.16 -0.11 81 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.25 -0.11 81 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.34 -0.12 81 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.43 -0.12 81 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.52 -0.12 81 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.71 -0.15 81 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.93 -0.15 81 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.15 -0.15 81 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.37 -0.15 81 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.61 -0.17 81 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.78 -0.26 79 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.13 -0.17 81 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.38 -0.19 81 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.65 -0.20 81 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.95 -0.19 81 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.24 -0.20 81 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.54 -0.20 81 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.84 -0.20 81 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.13 -0.22 81 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.46 -0.22 81 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.80 -0.22 81 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.13 -0.22 81 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.46 - 81 0 0 -
30MAR26 19.50 P 0.00 0.00 0.00 6.80 - 81 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 7.13 - 81 0 0 -
30MAR26 21.00 P 0.00 0.00 0.00 7.86 - 81 0 0 -
30MAR26 22.00 P 0.00 0.00 0.00 8.59 - 81 0 0 -
30MAR26 23.00 P 0.00 0.00 0.00 9.33 - 81 0 0 -
TOTAL PUT 384 4,938 +56
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$ 7.70
28MAR25 4.70 C 0.00 0.00 0.00 3.01 -0.06 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 2.91 -0.06 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 2.81 -0.06 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 2.71 -0.06 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 1.96 -0.06 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 1.46 -0.07 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.22 -0.06 35 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.99 -0.06 39 0 0 0
28MAR25 7.00 C 0.92 0.92 0.92 0.76 -0.05 36 9 9 +9
28MAR25 7.25 C 0.00 0.00 0.00 0.54 -0.04 33 0 20 0
28MAR25 7.50 C 0.00 0.00 0.00 0.36 -0.03 32 0 81 0
28MAR25 7.75 C 0.00 0.00 0.00 0.21 -0.02 30 0 192 0
28MAR25 8.00 C 0.17 0.17 0.12 0.12 -0.01 31 6 13 +3
28MAR25 8.25 C 0.00 0.00 0.00 0.06 0.00 31 0 52 0
28MAR25 8.50 C 0.00 0.00 0.00 0.03 0.00 31 0 5 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 103 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 2.73 -0.06 42 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 2.48 -0.06 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 2.23 -0.06 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 1.98 -0.06 0 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 1.74 -0.06 31 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 1.49 -0.06 26 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.25 -0.06 26 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.05 -0.05 32 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.83 -0.05 30 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 0.63 -0.05 28 0 10 0
29APR25 7.50 C 0.00 0.00 0.00 0.46 -0.05 28 0 90 0
29APR25 7.75 C 0.00 0.00 0.00 0.32 -0.03 27 0 90 0
29APR25 8.00 C 0.00 0.00 0.00 0.22 -0.02 27 0 37 0
29APR25 8.25 C 0.00 0.00 0.00 0.14 -0.02 27 0 42 0
29APR25 8.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 2.75 -0.06 40 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 2.50 -0.06 33 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 2.25 -0.06 21 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.01 -0.06 31 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 1.76 -0.06 25 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 1.52 -0.06 25 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.29 -0.06 26 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.10 -0.06 30 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.90 -0.05 29 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 0.71 -0.05 28 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.55 -0.04 27 0 50 0
29MAY25 7.75 C 0.00 0.00 0.00 0.41 -0.04 27 0 10 0
29MAY25 8.00 C 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.22 -0.02 27 0 4 0
29MAY25 8.50 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 0.05 -0.01 27 0 2 0
29MAY25 9.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 2.75 -0.06 36 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 2.50 -0.06 0 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.01 -0.06 28 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 1.77 -0.06 28 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 1.53 -0.06 27 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.31 -0.05 28 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.13 -0.05 31 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.92 -0.06 29 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.74 -0.05 28 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.59 -0.04 28 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.45 -0.04 28 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.34 -0.04 27 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.19 -0.01 28 0 1 0
27JUN25 8.75 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 0.00 31 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 37 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 2.75 -0.06 31 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 2.50 -0.06 23 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 2.26 -0.06 28 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.02 -0.06 27 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 1.79 -0.06 27 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 1.57 -0.06 27 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 1.37 -0.05 27 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.18 -0.05 27 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.01 -0.04 27 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.85 -0.05 27 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.72 -0.04 27 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.60 -0.04 27 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.50 -0.03 27 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.41 -0.03 27 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.33 -0.03 27 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.03 -0.01 27 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 2.75 -0.06 26 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.51 -0.06 26 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.28 -0.06 27 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.06 -0.06 27 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.85 -0.06 27 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.65 -0.06 27 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.47 -0.05 27 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.30 -0.05 27 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.15 -0.04 27 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.00 -0.05 27 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.87 -0.04 27 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.76 -0.04 27 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.65 -0.04 27 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.56 -0.03 27 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.48 -0.03 27 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.29 -0.02 27 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.55 -0.06 27 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.34 -0.06 27 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.14 -0.05 27 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.94 -0.06 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.76 -0.06 27 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.59 -0.05 27 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.43 -0.04 27 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.28 -0.04 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.14 -0.04 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.01 -0.04 27 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.90 -0.04 27 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.79 -0.04 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.70 -0.03 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.61 -0.03 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.54 -0.02 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.47 -0.02 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.31 -0.02 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
TOTAL CALL 15 939 +12
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 5 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 92 0 0 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 80 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 47 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 32 0 37 0
28MAR25 7.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 89 0
28MAR25 7.25 P 0.07 0.07 0.07 0.06 +0.02 30 10 125 -10
28MAR25 7.50 P 0.00 0.00 0.00 0.12 +0.03 28 0 164 0
28MAR25 7.75 P 0.19 0.19 0.17 0.24 +0.05 30 29 52 +25
28MAR25 8.00 P 0.36 0.39 0.36 0.39 +0.04 29 11 18 +11
28MAR25 8.25 P 0.00 0.00 0.00 0.59 +0.05 29 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.81 +0.06 29 0 5 0
28MAR25 8.75 P 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 1.30 +0.06 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 2.05 +0.06 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 2.30 +0.06 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 2.80 +0.06 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 3.30 +0.06 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.80 +0.06 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 4.30 +0.06 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.80 +0.06 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 50 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 30 0 100 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 200 0
29APR25 6.75 P 0.00 0.00 0.00 0.04 +0.01 28 0 408 0
29APR25 7.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 137 0
29APR25 7.25 P 0.12 0.12 0.12 0.13 +0.01 27 25 63 +25
29APR25 7.50 P 0.19 0.22 0.19 0.21 +0.02 27 3 43 -3
29APR25 7.75 P 0.00 0.00 0.00 0.31 +0.01 25 0 27 0
29APR25 8.00 P 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.65 +0.05 27 0 1 0
29APR25 8.50 P 0.00 0.00 0.00 0.85 +0.05 27 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 1.07 +0.05 27 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 2.05 +0.06 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 2.30 +0.06 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.80 +0.06 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 3.30 +0.06 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 3.80 +0.06 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 40 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 36 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 28 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 27 0 6 0
29MAY25 7.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.27 +0.02 26 0 30 0
29MAY25 7.75 P 0.00 0.00 0.00 0.39 +0.03 26 0 9 0
29MAY25 8.00 P 0.00 0.00 0.00 0.53 +0.03 26 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 0.70 +0.04 26 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.89 +0.04 26 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.10 +0.05 27 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 1.32 +0.05 26 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 1.56 +0.06 28 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.80 +0.06 0 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 2.05 +0.06 0 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 2.30 +0.06 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 33 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.01 0.00 29 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 28 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.05 0.00 27 0 28 0
27JUN25 6.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 59 0
27JUN25 6.75 P 0.00 0.00 0.00 0.14 +0.01 28 0 3 0
27JUN25 7.00 P 0.00 0.00 0.00 0.21 +0.02 28 0 34 0
27JUN25 7.25 P 0.00 0.00 0.00 0.29 +0.02 27 0 32 0
27JUN25 7.50 P 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.52 +0.02 26 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.67 +0.03 26 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.84 +0.04 25 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 1.05 +0.04 27 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 1.26 +0.05 27 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.47 +0.05 27 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 1.69 +0.05 27 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 1.92 +0.05 26 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 2.16 +0.06 27 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.40 +0.06 28 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 2.88 +0.06 25 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 3.37 +0.06 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.87 +0.06 30 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 4.36 +0.06 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.86 +0.06 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 0.00 28 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.05 0.00 27 0 44 0
29SEP25 6.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 60 0
29SEP25 6.25 P 0.00 0.00 0.00 0.12 +0.01 27 0 46 0
29SEP25 6.50 P 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.24 +0.01 27 0 3 0
29SEP25 7.00 P 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.42 +0.02 27 0 1 0
29SEP25 7.50 P 0.00 0.00 0.00 0.54 +0.02 27 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.67 +0.02 27 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.82 +0.03 27 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.98 +0.03 27 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.16 +0.04 27 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.35 +0.04 27 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.55 +0.04 27 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 1.76 +0.05 27 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 1.98 +0.05 27 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 2.20 +0.05 27 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 2.43 +0.05 27 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 2.90 +0.05 27 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 3.38 +0.05 26 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.87 +0.06 25 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 35 0
30DEC25 5.25 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.13 0.00 27 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.18 +0.01 27 0 150 0
30DEC25 6.50 P 0.00 0.00 0.00 0.24 +0.01 27 0 43 0
30DEC25 6.75 P 0.00 0.00 0.00 0.32 +0.01 27 0 3 0
30DEC25 7.00 P 0.00 0.00 0.00 0.41 +0.01 27 0 14 0
30DEC25 7.25 P 0.00 0.00 0.00 0.52 +0.02 27 0 1 0
30DEC25 7.50 P 0.00 0.00 0.00 0.63 +0.02 27 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.77 +0.03 27 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.91 +0.03 27 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.07 +0.03 27 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.24 +0.03 27 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.42 +0.04 27 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.62 +0.05 27 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.82 +0.05 27 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.03 +0.05 27 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.24 +0.05 27 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.46 +0.05 27 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.92 +0.05 27 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.40 +0.06 28 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.88 +0.06 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 0.00 27 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.18 +0.01 27 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.48 +0.01 27 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.59 +0.02 27 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.71 +0.02 27 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.84 +0.02 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.98 +0.02 27 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.14 +0.03 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.31 +0.04 27 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.48 +0.03 27 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.67 +0.04 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.87 +0.05 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.07 +0.05 27 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.28 +0.05 27 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.49 +0.04 27 0 0 0
TOTAL PUT 78 2,432 +48
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$ 45.50
28MAR25 15.50 C 0.00 0.00 0.00 30.04 -1.40 152 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 29.54 -1.40 143 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 29.04 -1.40 134 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 28.54 -1.40 122 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 28.04 -1.40 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 27.54 -1.40 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 27.04 -1.40 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 26.54 -1.41 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 26.04 -1.41 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 25.55 -1.40 116 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 24.55 -1.40 102 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 23.55 -1.40 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 22.55 -1.41 0 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 21.56 -1.40 93 0 19 0
28MAR25 25.00 C 0.00 0.00 0.00 20.56 -1.40 83 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 19.56 -1.40 61 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 18.56 -1.41 0 0 4 0
28MAR25 28.00 C 0.00 0.00 0.00 17.57 -1.40 73 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 16.57 -1.40 65 0 16 0
28MAR25 30.00 C 0.00 0.00 0.00 15.57 -1.41 54 0 1 0
28MAR25 31.00 C 0.00 0.00 0.00 14.58 -1.40 62 0 31 0
28MAR25 32.00 C 0.00 0.00 0.00 13.59 -1.40 62 0 5 0
28MAR25 33.00 C 0.00 0.00 0.00 12.61 -1.40 63 0 131 0
28MAR25 34.00 C 0.00 0.00 0.00 11.64 -1.39 63 0 199 0
28MAR25 35.00 C 0.00 0.00 0.00 10.69 -1.37 64 0 995 0
28MAR25 36.00 C 0.00 0.00 0.00 9.75 -1.36 64 0 51 -2
28MAR25 37.00 C 0.00 0.00 0.00 8.84 -1.33 64 0 6,995 0
28MAR25 38.00 C 0.00 0.00 0.00 7.95 -1.31 63 0 169 0
28MAR25 39.00 C 0.00 0.00 0.00 7.11 -1.27 64 0 1,002 0
28MAR25 40.00 C 0.00 0.00 0.00 6.31 -1.22 64 0 147 0
28MAR25 41.00 C 5.32 5.32 5.32 5.55 -1.18 64 2 177 0
28MAR25 42.00 C 5.39 5.39 5.39 4.70 -1.27 59 1 306 0
28MAR25 43.00 C 4.05 4.12 4.05 4.12 -0.98 61 8 744 0
28MAR25 44.00 C 4.18 4.25 4.18 3.50 -0.96 61 11 530 -10
28MAR25 45.00 C 3.36 3.36 2.83 2.99 -0.88 61 52 312 -40
28MAR25 46.00 C 2.93 3.00 2.30 2.63 -0.92 64 7 213 -1
28MAR25 47.00 C 2.11 2.73 1.99 2.12 -0.76 62 165 248 +111
28MAR25 48.00 C 2.10 2.37 1.72 1.86 -0.63 64 92 178 -46
28MAR25 49.00 C 1.55 2.08 1.55 1.55 -0.61 65 436 585 +394
28MAR25 50.00 C 1.44 1.79 1.34 1.27 -0.56 64 187 926 -128
28MAR25 52.50 C 1.04 1.23 1.02 0.75 -0.39 64 50 315 -3
28MAR25 55.00 C 0.87 0.87 0.80 0.43 -0.26 64 7 146 +3
28MAR25 57.50 C 0.61 0.61 0.61 0.23 -0.17 64 15 94 +15
28MAR25 60.00 C 0.00 0.00 0.00 0.12 -0.10 64 0 13 0
28MAR25 62.50 C 0.00 0.00 0.00 0.07 -0.05 65 0 4 0
28MAR25 65.00 C 0.00 0.00 0.00 0.03 -0.04 64 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 0.02 -0.02 66 0 22 0
28MAR25 70.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 10 0
29APR25 23.00 C 0.00 0.00 0.00 22.63 -1.41 0 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 21.64 -1.40 50 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 20.65 -1.40 56 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 19.66 -1.40 55 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 18.67 -1.40 54 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 17.68 -1.40 52 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 16.70 -1.40 53 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 15.73 -1.39 54 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 14.76 -1.39 53 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 13.81 -1.38 53 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 12.88 -1.36 53 0 15 0
29APR25 34.00 C 0.00 0.00 0.00 11.96 -1.34 53 0 45 0
29APR25 35.00 C 0.00 0.00 0.00 11.07 -1.32 53 0 87 0
29APR25 36.00 C 0.00 0.00 0.00 10.20 -1.30 53 0 30 0
29APR25 37.00 C 0.00 0.00 0.00 9.36 -1.27 53 0 1,221 0
29APR25 38.00 C 0.00 0.00 0.00 8.56 -1.24 53 0 144 0
29APR25 39.00 C 0.00 0.00 0.00 7.79 -1.20 53 1,000 1,075 +973
29APR25 40.00 C 0.00 0.00 0.00 7.07 -1.15 53 0 134 0
29APR25 41.00 C 0.00 0.00 0.00 6.38 -1.11 53 0 66 0
29APR25 42.00 C 5.80 5.80 5.80 5.62 -1.18 51 1 54 0
29APR25 43.00 C 5.60 5.60 5.60 5.04 -0.96 52 1 61 0
29APR25 44.00 C 0.00 0.00 0.00 4.58 -0.80 53 0 307 0
29APR25 45.00 C 4.17 4.65 4.17 4.02 -0.80 52 40 309 +10
29APR25 46.00 C 0.00 0.00 0.00 3.58 -0.77 53 0 272 0
29APR25 47.00 C 3.37 3.37 3.23 3.22 -0.67 54 7 56 +4
29APR25 48.00 C 2.80 3.52 2.80 2.83 -0.59 54 6 77 0
29APR25 49.00 C 3.10 3.10 2.42 2.52 -0.61 54 9 41 +2
29APR25 50.00 C 2.35 2.70 2.20 2.20 -0.61 54 21 252 0
29APR25 52.50 C 0.00 0.00 0.00 1.54 -0.50 54 0 227 0
29APR25 55.00 C 1.28 1.28 1.22 1.06 -0.39 54 2 107 +2
29APR25 57.50 C 0.00 0.00 0.00 0.71 -0.30 54 0 33 0
29APR25 60.00 C 0.00 0.00 0.00 0.48 -0.21 54 0 15 0
29APR25 62.50 C 0.00 0.00 0.00 0.31 -0.16 54 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 0.20 -0.11 53 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 0.13 -0.08 54 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 0.08 -0.06 53 0 6 0
29MAY25 28.00 C 0.00 0.00 0.00 17.83 -1.39 52 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 16.88 -1.38 52 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 15.93 -1.38 51 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 15.01 -1.36 52 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 14.10 -1.35 52 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 13.21 -1.34 52 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 12.34 -1.32 52 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 11.50 -1.21 52 0 1 0
29MAY25 36.00 C 0.00 0.00 0.00 10.69 -1.28 52 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 9.91 -1.25 52 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 9.16 -1.22 52 0 60 0
29MAY25 39.00 C 0.00 0.00 0.00 8.45 -1.18 52 0 15 0
29MAY25 40.00 C 0.00 0.00 0.00 7.77 -1.15 52 0 169 0
29MAY25 41.00 C 0.00 0.00 0.00 7.13 -1.11 52 0 119 0
29MAY25 42.00 C 0.00 0.00 0.00 6.47 -0.89 51 0 443 0
29MAY25 43.00 C 0.00 0.00 0.00 5.94 -0.89 51 0 479 0
29MAY25 44.00 C 0.00 0.00 0.00 5.45 -0.82 52 0 223 0
29MAY25 45.00 C 0.00 0.00 0.00 4.91 -0.81 51 0 140 0
29MAY25 46.00 C 4.95 4.95 4.80 4.38 -0.82 51 4 80 +4
29MAY25 47.00 C 0.00 0.00 0.00 4.06 -0.75 52 0 58 0
29MAY25 48.00 C 0.00 0.00 0.00 3.65 -0.71 52 0 144 0
29MAY25 49.00 C 0.00 0.00 0.00 3.38 -0.67 53 0 18 0
29MAY25 50.00 C 3.59 3.59 3.59 3.03 -0.63 53 1 96 0
29MAY25 52.50 C 0.00 0.00 0.00 2.31 -0.61 52 0 63 0
29MAY25 55.00 C 2.18 2.18 1.94 1.74 -0.51 52 14 191 0
29MAY25 57.50 C 0.00 0.00 0.00 1.29 -0.42 52 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 0.93 -0.36 52 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 0.68 -0.26 52 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 0.49 -0.21 52 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 0.36 -0.16 52 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 0.26 -0.12 52 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 30.14 -1.40 0 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 29.65 -1.40 67 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 29.15 -1.40 0 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 28.66 -1.40 64 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 28.16 -1.40 0 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 27.67 -1.40 62 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 27.17 -1.40 45 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 26.68 -1.40 59 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 26.18 -1.40 50 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 25.69 -1.40 57 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 24.70 -1.40 54 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 23.71 -1.40 51 0 1 0
27JUN25 23.00 C 0.00 0.00 0.00 22.72 -1.40 49 0 1 0
27JUN25 24.00 C 0.00 0.00 0.00 21.74 -1.40 50 0 1 0
27JUN25 25.00 C 0.00 0.00 0.00 20.77 -1.39 51 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 19.80 -1.39 51 0 6 0
27JUN25 27.00 C 0.00 0.00 0.00 18.84 -1.38 51 0 2 0
27JUN25 28.00 C 0.00 0.00 0.00 17.89 -1.37 51 0 1 0
27JUN25 29.00 C 0.00 0.00 0.00 16.95 -1.37 51 0 15 0
27JUN25 30.00 C 0.00 0.00 0.00 16.03 -1.36 51 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 15.13 -1.34 51 0 15 0
27JUN25 32.00 C 0.00 0.00 0.00 14.25 -1.33 51 0 43 0
27JUN25 33.00 C 0.00 0.00 0.00 13.40 -1.29 51 0 14 0
27JUN25 34.00 C 0.00 0.00 0.00 12.56 -1.29 51 0 15 0
27JUN25 35.00 C 0.00 0.00 0.00 11.77 -1.24 51 0 120 0
27JUN25 36.00 C 0.00 0.00 0.00 10.98 -1.24 51 0 75 0
27JUN25 37.00 C 0.00 0.00 0.00 10.25 -1.18 51 0 90 0
27JUN25 38.00 C 0.00 0.00 0.00 9.53 -1.17 51 0 30 0
27JUN25 39.00 C 0.00 0.00 0.00 8.87 -1.11 51 0 15 0
27JUN25 40.00 C 0.00 0.00 0.00 8.21 -1.10 51 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 7.61 -1.04 51 0 31 0
27JUN25 42.00 C 0.00 0.00 0.00 7.02 -1.02 51 0 15 0
27JUN25 43.00 C 0.00 0.00 0.00 6.44 -0.93 51 0 15 0
27JUN25 44.00 C 0.00 0.00 0.00 5.97 -0.85 51 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 5.57 -0.72 52 0 15 0
27JUN25 46.00 C 5.58 5.58 5.58 5.09 -0.80 51 1 1 +1
27JUN25 47.00 C 0.00 0.00 0.00 4.71 -0.75 52 0 15 0
27JUN25 48.00 C 0.00 0.00 0.00 4.35 -0.73 52 0 10 0
27JUN25 49.00 C 4.70 4.70 4.70 3.99 -0.71 52 1 1 +1
27JUN25 50.00 C 0.00 0.00 0.00 3.64 -0.70 52 0 3 0
27JUN25 52.50 C 0.00 0.00 0.00 2.89 -0.59 52 0 1 0
27JUN25 55.00 C 0.00 0.00 0.00 2.28 -0.50 52 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 1.78 -0.44 52 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 1.33 -0.42 51 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 1.04 -0.28 51 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 0.80 -0.24 51 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 0.61 -0.20 51 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 0.47 -0.15 51 0 145 0
29SEP25 16.00 C 0.00 0.00 0.00 29.65 -1.40 54 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 29.15 -1.41 48 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 28.66 -1.40 51 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 28.17 -1.40 52 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 27.68 -1.40 52 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 27.19 -1.40 52 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 26.70 -1.40 52 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 26.21 -1.40 51 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 25.73 -1.39 51 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 24.77 -1.39 51 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 23.82 -1.38 51 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 22.89 -1.37 51 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 21.97 -1.37 51 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 21.06 -1.36 51 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 20.17 -1.36 51 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 19.30 -1.33 51 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 18.44 -1.33 51 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 17.61 -1.31 51 0 1 0
29SEP25 30.00 C 0.00 0.00 0.00 16.80 -1.29 51 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 16.00 -1.28 51 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 15.24 -1.25 51 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 14.48 -1.25 51 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 13.77 -1.20 51 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 13.07 -1.19 51 0 75 0
29SEP25 36.00 C 0.00 0.00 0.00 12.38 -1.18 51 0 105 0
29SEP25 37.00 C 0.00 0.00 0.00 11.75 -1.12 51 0 105 0
29SEP25 38.00 C 0.00 0.00 0.00 11.13 -1.12 51 0 1 0
29SEP25 39.00 C 0.00 0.00 0.00 10.52 -1.10 51 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 9.97 -1.03 51 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 9.41 -1.04 51 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 8.87 -1.02 51 0 1 0
29SEP25 43.00 C 0.00 0.00 0.00 8.40 -0.94 51 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 7.92 -0.94 51 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 7.45 -0.93 51 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 7.03 -0.88 51 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 6.64 -0.83 51 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 6.24 -0.83 51 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 5.85 -0.82 51 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 5.53 -0.74 51 0 1 0
29SEP25 52.50 C 0.00 0.00 0.00 4.72 -0.72 51 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 4.06 -0.60 51 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 3.44 -0.58 51 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 2.95 -0.50 51 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 2.50 -0.46 51 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 2.14 -0.39 51 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 1.81 -0.36 51 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 1.54 -0.31 51 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 24.23 -1.36 51 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 23.34 -1.37 51 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 22.48 -1.35 51 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 21.64 -1.33 51 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 20.80 -1.33 51 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 20.00 -1.30 51 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 19.20 -1.31 51 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 18.43 -1.28 51 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 17.69 -1.26 51 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 16.94 -1.27 51 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 16.25 -1.21 51 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 15.57 -1.21 51 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 14.89 -1.21 51 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 14.26 -1.16 51 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 13.65 -1.14 51 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 13.04 -1.14 51 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 12.46 -1.11 51 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 11.93 -1.05 51 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 11.39 -1.06 51 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 10.85 -1.06 51 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 10.38 -0.99 51 0 0 0
30DEC25 43.00 C 10.00 10.00 10.00 9.92 -0.96 51 1 2 -1
30DEC25 44.00 C 0.00 0.00 0.00 9.46 -0.96 51 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 9.00 -0.96 51 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 8.60 -0.90 51 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 8.22 -0.86 51 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 7.83 -0.86 51 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 7.45 -0.86 51 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 7.09 -0.84 51 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 6.31 -0.75 51 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 5.57 -0.72 51 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 4.96 -0.63 51 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 4.36 -0.62 51 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 3.89 -0.52 51 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 3.42 -0.53 51 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 3.04 -0.44 51 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 2.69 -0.43 51 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.84 -1.22 51 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.17 -1.22 51 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.51 -1.21 51 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.91 -1.16 51 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 15.31 -1.16 51 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 14.72 -1.16 51 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.15 -1.13 51 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.63 -1.08 51 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.11 -1.08 51 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.59 -1.07 51 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 12.09 -1.05 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 11.64 -0.99 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.20 -0.98 51 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.75 -0.99 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 10.30 -0.99 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 9.92 -0.93 51 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 9.55 -0.88 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.17 -0.89 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 8.80 -0.89 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 8.43 -0.89 51 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 7.66 -0.78 51 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 6.91 - 51 0 0 -
30MAR26 57.50 C 0.00 0.00 0.00 6.26 - 51 0 0 -
30MAR26 60.00 C 0.00 0.00 0.00 5.67 - 51 0 0 -
30MAR26 62.50 C 0.00 0.00 0.00 5.10 - 51 0 0 -
30MAR26 65.00 C 0.00 0.00 0.00 4.65 - 51 0 0 -
TOTAL CALL 2,142 22,511 +1,289
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 0.00 160 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 0.00 151 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 143 0 28 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 135 0 8 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 128 0 4 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 95 0 45 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 89 0 61 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 94 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 56 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 69 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 158 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 164 0
28MAR25 32.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 167 0
28MAR25 33.00 P 0.00 0.00 0.00 0.04 +0.01 64 0 201 0
28MAR25 34.00 P 0.00 0.00 0.00 0.06 +0.02 63 0 278 0
28MAR25 35.00 P 0.11 0.11 0.11 0.11 +0.04 64 10 95 +10
28MAR25 36.00 P 0.15 0.15 0.15 0.17 +0.05 64 1 211 +1
28MAR25 37.00 P 0.18 0.18 0.18 0.24 +0.05 63 10 1,619 +10
28MAR25 38.00 P 0.31 0.31 0.31 0.36 +0.08 63 40 731 +40
28MAR25 39.00 P 0.42 0.48 0.42 0.50 +0.13 63 2 339 +1
28MAR25 40.00 P 0.52 0.60 0.52 0.69 +0.17 63 38 391 +20
28MAR25 41.00 P 0.84 0.84 0.84 0.93 +0.22 63 5 347 0
28MAR25 42.00 P 0.90 0.92 0.90 1.22 +0.28 62 3 276 0
28MAR25 43.00 P 1.30 1.50 1.30 1.56 +0.34 62 19 305 +2
28MAR25 44.00 P 0.00 0.00 0.00 1.95 +0.40 62 0 144 0
28MAR25 45.00 P 2.42 2.42 2.42 2.41 +0.44 62 6 25 +5
28MAR25 46.00 P 2.45 2.45 2.45 2.99 +0.54 63 2 52 0
28MAR25 47.00 P 0.00 0.00 0.00 3.63 +0.63 65 0 1 0
28MAR25 48.00 P 0.00 0.00 0.00 4.29 +0.68 65 0 1 0
28MAR25 49.00 P 0.00 0.00 0.00 4.91 +0.67 64 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 5.63 +0.87 63 0 1 0
28MAR25 52.50 P 0.00 0.00 0.00 7.64 +1.03 64 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 9.82 +1.16 63 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 12.15 +1.26 64 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 14.55 +1.32 64 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 17.01 +1.36 64 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 19.50 +1.39 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 22.00 +1.40 0 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 24.50 +1.40 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29APR25 28.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 65 0
29APR25 29.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 21 0
29APR25 30.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 28 0
29APR25 31.00 P 0.00 0.00 0.00 0.08 +0.02 53 0 21 0
29APR25 32.00 P 0.00 0.00 0.00 0.13 +0.03 53 0 35 0
29APR25 33.00 P 0.00 0.00 0.00 0.18 +0.04 53 0 103 0
29APR25 34.00 P 0.00 0.00 0.00 0.26 +0.06 53 0 378 0
29APR25 35.00 P 0.00 0.00 0.00 0.37 +0.09 53 0 162 0
29APR25 36.00 P 0.00 0.00 0.00 0.49 +0.09 53 0 62 0
29APR25 37.00 P 0.00 0.00 0.00 0.63 +0.11 53 0 133 0
29APR25 38.00 P 0.00 0.00 0.00 0.86 +0.20 54 0 311 0
29APR25 39.00 P 0.00 0.00 0.00 1.07 +0.23 53 0 163 0
29APR25 40.00 P 1.07 1.11 1.07 1.34 +0.28 53 30 235 0
29APR25 41.00 P 1.35 1.40 1.35 1.61 +0.29 52 17 36 -12
29APR25 42.00 P 0.00 0.00 0.00 2.03 +0.41 54 0 131 0
29APR25 43.00 P 0.00 0.00 0.00 2.36 +0.39 52 0 18 0
29APR25 44.00 P 2.49 2.49 2.49 2.83 +0.46 53 10 81 0
29APR25 45.00 P 0.00 0.00 0.00 3.33 +0.47 53 0 40 0
29APR25 46.00 P 0.00 0.00 0.00 3.89 +0.57 54 0 31 0
29APR25 47.00 P 0.00 0.00 0.00 4.52 +0.65 54 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 5.15 +0.68 55 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 5.70 +0.62 53 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 6.39 +0.62 53 0 1 0
29APR25 52.50 P 0.00 0.00 0.00 8.25 +0.92 53 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 10.29 +1.04 53 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 12.47 +1.14 53 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 14.75 +1.22 53 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 17.12 +1.28 53 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 19.54 +1.33 53 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 22.01 +1.37 54 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 24.50 +1.39 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 0.08 +0.02 52 0 9 0
29MAY25 29.00 P 0.00 0.00 0.00 0.11 +0.02 52 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 0.16 +0.03 52 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 0.23 +0.04 52 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 0.30 +0.04 51 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 0.41 +0.07 52 0 2 0
29MAY25 34.00 P 0.00 0.00 0.00 0.54 +0.08 52 0 20 0
29MAY25 35.00 P 0.00 0.00 0.00 0.69 +0.10 52 0 30 0
29MAY25 36.00 P 0.00 0.00 0.00 0.87 +0.11 52 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 1.08 +0.13 52 0 86 0
29MAY25 38.00 P 0.00 0.00 0.00 1.34 +0.20 52 0 120 0
29MAY25 39.00 P 0.00 0.00 0.00 1.61 +0.22 52 0 32 0
29MAY25 40.00 P 0.00 0.00 0.00 1.93 +0.28 52 0 42 0
29MAY25 41.00 P 0.00 0.00 0.00 2.30 +0.34 52 0 44 0
29MAY25 42.00 P 0.00 0.00 0.00 2.69 +0.38 52 0 415 0
29MAY25 43.00 P 0.00 0.00 0.00 3.11 +0.39 52 0 403 0
29MAY25 44.00 P 0.00 0.00 0.00 3.63 +0.46 53 0 269 0
29MAY25 45.00 P 4.35 4.35 4.35 4.12 +0.50 52 1 108 0
29MAY25 46.00 P 0.00 0.00 0.00 4.67 +0.56 53 0 80 0
29MAY25 47.00 P 0.00 0.00 0.00 5.26 +0.62 53 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 5.91 +0.64 54 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 6.40 +0.51 52 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 7.06 +0.70 52 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 8.85 +0.82 52 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 10.80 +0.93 52 0 0 0
29MAY25 57.50 P 0.00 0.00 0.00 12.88 +1.03 52 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 15.07 +1.11 52 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 17.34 +1.17 52 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 19.68 +1.23 52 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 22.08 +1.29 52 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 24.52 +1.33 51 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 46 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 27 0
27JUN25 23.00 P 0.00 0.00 0.00 0.02 0.00 50 0 17 0
27JUN25 24.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 31 0
27JUN25 25.00 P 0.00 0.00 0.00 0.06 +0.02 51 0 10 0
27JUN25 26.00 P 0.00 0.00 0.00 0.09 +0.02 51 0 2 0
27JUN25 27.00 P 0.00 0.00 0.00 0.12 +0.02 51 0 15 0
27JUN25 28.00 P 0.00 0.00 0.00 0.17 +0.03 51 0 30 0
27JUN25 29.00 P 0.00 0.00 0.00 0.24 +0.05 51 0 18 0
27JUN25 30.00 P 0.00 0.00 0.00 0.32 +0.06 51 0 5 0
27JUN25 31.00 P 0.00 0.00 0.00 0.42 +0.08 51 0 15 0
27JUN25 32.00 P 0.00 0.00 0.00 0.53 +0.08 51 0 5 0
27JUN25 33.00 P 0.00 0.00 0.00 0.69 +0.12 51 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 0.84 +0.12 51 0 1 0
27JUN25 35.00 P 0.00 0.00 0.00 1.05 +0.17 51 0 2 0
27JUN25 36.00 P 0.00 0.00 0.00 1.27 +0.18 51 0 16 0
27JUN25 37.00 P 0.00 0.00 0.00 1.54 +0.24 51 0 15 0
27JUN25 38.00 P 0.00 0.00 0.00 1.76 +0.19 50 0 16 0
27JUN25 39.00 P 0.00 0.00 0.00 2.08 +0.29 50 0 0 0
27JUN25 40.00 P 2.47 2.47 2.47 2.41 +0.30 50 1 20 +1
27JUN25 41.00 P 0.00 0.00 0.00 2.80 +0.36 50 0 15 0
27JUN25 42.00 P 0.00 0.00 0.00 3.20 +0.39 50 0 15 0
27JUN25 43.00 P 0.00 0.00 0.00 3.66 +0.43 50 0 0 0
27JUN25 44.00 P 3.87 3.87 3.87 4.15 +0.52 50 5 5 +5
27JUN25 45.00 P 0.00 0.00 0.00 4.70 +0.56 51 0 5 0
27JUN25 46.00 P 5.00 5.00 5.00 5.25 +0.61 50 15 15 +15
27JUN25 47.00 P 0.00 0.00 0.00 5.82 +0.61 50 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 6.46 +0.66 51 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 7.12 +0.70 51 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 7.77 +0.73 51 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 9.53 +0.84 51 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 11.42 +0.93 51 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 13.42 +0.99 51 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 15.51 +1.05 51 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 17.71 +1.13 51 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 19.97 +1.18 51 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 22.28 +1.22 51 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 24.66 +1.28 51 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 89 0
29SEP25 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 15 0
29SEP25 21.00 P 0.00 0.00 0.00 0.09 +0.02 51 0 15 0
29SEP25 22.00 P 0.00 0.00 0.00 0.12 +0.01 51 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.17 +0.03 51 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 0.23 +0.03 51 0 30 0
29SEP25 25.00 P 0.00 0.00 0.00 0.30 +0.04 51 0 128 0
29SEP25 26.00 P 0.00 0.00 0.00 0.39 +0.05 51 0 17 0
29SEP25 27.00 P 0.00 0.00 0.00 0.50 +0.07 51 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.62 +0.07 51 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 0.76 +0.09 51 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 0.93 +0.11 51 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 1.11 +0.12 51 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 1.33 +0.15 51 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 1.55 +0.15 51 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 1.82 +0.20 51 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 2.10 +0.21 51 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 2.40 +0.23 51 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 2.75 +0.28 51 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 3.11 +0.29 51 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 3.49 +0.32 51 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 3.92 +0.38 51 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 4.35 +0.38 51 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 4.80 +0.40 51 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 5.30 +0.46 51 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 5.81 +0.47 51 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 6.33 +0.48 51 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 6.90 +0.54 51 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 7.49 +0.58 51 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 8.08 +0.58 51 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 8.69 +0.60 51 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 9.36 +0.68 51 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 11.03 +0.71 51 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 12.85 +0.82 51 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 14.73 +0.86 51 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 16.72 +0.93 51 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 18.77 +0.98 51 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 20.90 +1.04 51 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 23.08 +1.09 51 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 25.32 +1.14 51 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.32 +0.04 51 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.41 +0.05 51 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.51 +0.06 51 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.63 +0.06 51 0 1 0
30DEC25 26.00 P 0.00 0.00 0.00 0.77 +0.08 51 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.94 +0.10 51 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.11 +0.10 51 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.31 +0.13 51 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 1.54 +0.14 51 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 1.76 +0.14 51 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 2.05 +0.20 51 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 2.34 +0.20 51 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 2.63 +0.20 51 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 2.98 +0.26 51 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 3.34 +0.27 51 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 3.70 +0.27 51 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 4.10 +0.30 51 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 4.54 +0.35 51 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 4.98 +0.35 51 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 5.42 +0.35 51 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 5.93 +0.42 51 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 6.45 +0.45 51 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 6.97 +0.46 51 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 7.49 +0.46 51 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 8.08 +0.52 51 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.67 +0.56 51 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.27 +0.56 51 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 9.87 +0.56 51 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.51 +0.60 51 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 12.19 +0.68 51 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 13.93 +0.72 51 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 15.79 +0.80 51 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 17.68 +0.82 51 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 19.70 +0.92 51 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 21.73 +0.93 51 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 23.85 +1.02 51 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 26.00 +1.03 51 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.38 +0.18 51 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 2.67 +0.18 51 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 2.99 +0.20 51 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.35 +0.25 51 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 3.72 +0.25 51 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.09 +0.25 51 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.50 +0.29 51 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 4.94 +0.33 51 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 5.39 +0.34 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.84 +0.34 51 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.32 +0.37 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.84 +0.43 51 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.36 +0.43 51 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.89 +0.43 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.42 +0.43 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.02 +0.50 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.62 +0.54 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.22 +0.54 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.83 +0.54 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.45 +0.55 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 13.13 +0.66 51 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.84 - 51 0 0 -
30MAR26 57.50 P 0.00 0.00 0.00 16.66 - 51 0 0 -
30MAR26 60.00 P 0.00 0.00 0.00 18.54 - 51 0 0 -
30MAR26 62.50 P 0.00 0.00 0.00 20.46 - 51 0 0 -
30MAR26 65.00 P 0.00 0.00 0.00 22.49 - 51 0 0 -
TOTAL PUT 215 10,575 +98
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 63.70
07MAR25 41.00 C 0.00 0.00 0.00 22.70 +2.90 0 0 0 0
07MAR25 42.00 C 0.00 0.00 0.00 21.70 +2.90 0 0 0 0
07MAR25 43.00 C 0.00 0.00 0.00 20.70 +2.90 0 0 0 0
07MAR25 44.00 C 0.00 0.00 0.00 19.70 +2.90 0 0 0 0
07MAR25 45.00 C 0.00 0.00 0.00 18.70 +2.90 0 0 0 0
07MAR25 46.00 C 0.00 0.00 0.00 17.70 +2.89 0 0 0 0
07MAR25 47.00 C 0.00 0.00 0.00 16.70 +2.89 0 0 0 0
07MAR25 48.00 C 0.00 0.00 0.00 15.70 +2.89 0 0 0 0
07MAR25 49.00 C 0.00 0.00 0.00 14.70 +2.89 0 0 0 -24
07MAR25 50.00 C 10.64 10.64 10.64 13.70 +2.89 0 1 0 -118
07MAR25 52.50 C 7.74 12.50 7.74 11.20 +2.88 0 53 0 -601
07MAR25 55.00 C 6.60 9.70 5.00 8.70 +2.81 0 31 0 -983
07MAR25 57.50 C 3.20 7.30 2.60 6.20 +2.63 0 274 0 -751
07MAR25 60.00 C 1.08 5.32 0.76 3.70 +1.77 0 1,606 0 -650
07MAR25 62.50 C 0.56 2.80 0.20 1.20 +0.30 0 1,669 0 -413
07MAR25 65.00 C 0.20 0.96 0.03 0.00 -0.44 0 2,588 835 +461
07MAR25 67.50 C 0.05 0.24 0.01 0.00 -0.21 0 851 407 +247
07MAR25 70.00 C 0.04 0.05 0.03 0.00 -0.10 0 58 355 +9
07MAR25 72.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 30 0
07MAR25 75.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 166 0
07MAR25 77.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
07MAR25 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
07MAR25 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
07MAR25 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 41.00 C 0.00 0.00 0.00 22.73 +2.89 0 0 0 0
14MAR25 42.00 C 0.00 0.00 0.00 21.73 +2.89 0 0 0 0
14MAR25 43.00 C 0.00 0.00 0.00 20.73 +2.89 0 0 0 0
14MAR25 44.00 C 0.00 0.00 0.00 19.74 +2.89 97 0 20 0
14MAR25 45.00 C 0.00 0.00 0.00 18.74 +2.88 90 0 0 0
14MAR25 46.00 C 0.00 0.00 0.00 17.74 +2.87 83 0 0 0
14MAR25 47.00 C 0.00 0.00 0.00 16.75 +2.86 88 0 0 0
14MAR25 48.00 C 0.00 0.00 0.00 15.75 +2.84 82 0 0 0
14MAR25 49.00 C 0.00 0.00 0.00 14.76 +2.81 82 0 10 0
14MAR25 50.00 C 0.00 0.00 0.00 13.78 +2.77 83 0 23 0
14MAR25 52.50 C 11.00 11.94 11.00 11.37 +2.62 83 48 140 +1
14MAR25 55.00 C 6.70 10.00 6.00 9.06 +2.36 82 28 411 -7
14MAR25 57.50 C 5.00 7.80 5.00 6.84 +2.08 78 12 300 -4
14MAR25 60.00 C 3.20 6.20 3.05 4.90 +1.42 76 184 496 -122
14MAR25 62.50 C 2.00 4.38 1.67 3.41 +0.97 78 689 570 +35
14MAR25 65.00 C 1.38 3.25 1.09 2.34 +0.65 82 3,272 1,159 +232
14MAR25 67.50 C 1.10 2.20 0.76 1.54 +0.36 84 1,312 518 -83
14MAR25 70.00 C 0.71 1.56 0.52 1.01 +0.17 87 1,477 554 +233
14MAR25 72.50 C 0.62 1.08 0.43 0.69 +0.12 91 155 229 +64
14MAR25 75.00 C 0.35 0.73 0.33 0.43 0.00 92 615 448 +353
14MAR25 77.50 C 0.23 0.53 0.23 0.29 - 95 187 156 -
14MAR25 80.00 C 0.40 0.40 0.40 0.20 - 99 2 2 -
14MAR25 82.50 C 0.21 0.25 0.18 0.13 - 101 81 81 -
28MAR25 29.00 C 0.00 0.00 0.00 34.77 +2.90 106 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 33.77 +2.90 92 0 61 0
28MAR25 31.00 C 0.00 0.00 0.00 32.77 +2.90 0 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 31.77 +2.89 0 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 30.78 +2.90 91 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 29.78 +2.90 81 0 64 0
28MAR25 35.00 C 0.00 0.00 0.00 28.78 +2.89 0 0 32 0
28MAR25 36.00 C 0.00 0.00 0.00 27.78 +2.89 0 0 30 0
28MAR25 37.00 C 0.00 0.00 0.00 26.79 +2.90 78 0 26 0
28MAR25 38.00 C 0.00 0.00 0.00 25.79 +2.89 70 0 48 0
28MAR25 39.00 C 0.00 0.00 0.00 24.79 +2.88 54 0 274 0
28MAR25 40.00 C 0.00 0.00 0.00 23.80 +2.88 71 0 501 0
28MAR25 41.00 C 0.00 0.00 0.00 22.81 +2.87 72 0 461 0
28MAR25 42.00 C 0.00 0.00 0.00 21.82 +2.86 72 0 497 0
28MAR25 43.00 C 0.00 0.00 0.00 20.83 +2.84 71 0 760 0
28MAR25 44.00 C 0.00 0.00 0.00 19.85 +2.82 71 0 903 0
28MAR25 45.00 C 0.00 0.00 0.00 18.86 +2.67 69 0 2,622 -2
28MAR25 46.00 C 15.15 19.00 15.15 17.91 +2.76 72 12 1,299 -11
28MAR25 47.00 C 0.00 0.00 0.00 16.96 +2.64 72 0 1,788 0
28MAR25 48.00 C 0.00 0.00 0.00 16.02 +2.60 73 0 2,049 0
28MAR25 49.00 C 0.00 0.00 0.00 15.09 +2.57 72 0 1,752 0
28MAR25 50.00 C 14.16 14.16 14.16 14.16 +2.50 72 1 4,893 0
28MAR25 52.50 C 11.60 12.80 11.60 12.01 +2.41 73 10 1,987 +1
28MAR25 55.00 C 8.00 11.20 7.00 9.79 +1.99 68 764 3,260 -344
28MAR25 57.50 C 9.00 9.30 8.10 8.10 +1.89 72 65 3,313 -64
28MAR25 60.00 C 4.80 7.60 4.20 6.40 +1.46 71 620 18,750 +26
28MAR25 62.50 C 4.10 6.20 3.68 5.19 +1.30 74 1,139 14,437 -137
28MAR25 65.00 C 3.00 5.05 2.59 4.00 +0.90 74 1,357 6,110 +329
28MAR25 67.50 C 2.13 3.90 1.90 3.23 +0.75 77 1,592 1,820 +474
28MAR25 70.00 C 1.87 3.40 1.58 2.49 +0.54 77 2,058 2,104 +744
28MAR25 72.50 C 1.68 2.61 1.20 1.98 +0.43 80 385 895 -84
28MAR25 75.00 C 1.15 2.14 0.98 1.57 +0.30 81 590 6,123 -145
28MAR25 77.50 C 1.01 1.73 0.81 1.26 +0.23 83 188 496 -46
28MAR25 80.00 C 0.78 1.44 0.64 1.01 +0.16 85 320 1,279 -94
28MAR25 82.50 C 0.69 1.05 0.69 0.82 +0.13 87 38 91 -15
28MAR25 85.00 C 0.56 0.96 0.42 0.67 +0.11 89 152 341 +41
28MAR25 87.50 C 0.63 0.70 0.63 0.55 +0.07 91 56 56 +40
28MAR25 90.00 C 0.60 0.66 0.46 0.46 +0.06 93 116 607 -28
28MAR25 92.50 C 0.46 0.46 0.39 0.39 +0.04 95 4 90 0
28MAR25 95.00 C 0.27 0.51 0.27 0.33 +0.04 97 50 525 -26
29APR25 30.00 C 0.00 0.00 0.00 33.87 +2.89 0 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 32.88 +2.89 45 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 31.89 +2.90 61 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 30.90 +2.90 62 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 29.90 +2.89 53 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 28.91 +2.88 56 0 0 0
29APR25 36.00 C 0.00 0.00 0.00 27.93 +2.88 60 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 26.94 +2.87 58 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 25.96 +2.87 59 0 90 0
29APR25 39.00 C 0.00 0.00 0.00 24.98 +2.85 59 0 120 0
29APR25 40.00 C 0.00 0.00 0.00 24.01 +2.84 59 0 1,166 0
29APR25 41.00 C 0.00 0.00 0.00 23.04 +2.82 59 0 767 0
29APR25 42.00 C 0.00 0.00 0.00 22.08 +2.79 59 0 106 0
29APR25 43.00 C 0.00 0.00 0.00 21.14 +2.77 59 0 392 0
29APR25 44.00 C 0.00 0.00 0.00 20.20 +2.73 59 0 185 0
29APR25 45.00 C 0.00 0.00 0.00 19.28 +2.70 59 0 438 0
29APR25 46.00 C 0.00 0.00 0.00 18.37 +2.65 59 0 203 0
29APR25 47.00 C 0.00 0.00 0.00 17.48 +2.61 60 0 922 0
29APR25 48.00 C 0.00 0.00 0.00 16.61 +2.56 60 0 339 0
29APR25 49.00 C 0.00 0.00 0.00 15.76 +2.57 60 0 367 0
29APR25 50.00 C 15.00 15.00 15.00 14.81 +2.41 58 1 962 0
29APR25 52.50 C 0.00 0.00 0.00 12.84 +2.10 59 0 376 0
29APR25 55.00 C 10.00 12.50 9.90 11.16 +2.16 61 1,008 1,488 -570
29APR25 57.50 C 0.00 0.00 0.00 9.44 +1.87 60 0 1,003 0
29APR25 60.00 C 5.80 9.00 5.80 7.84 +1.51 59 881 2,608 +31
29APR25 62.50 C 5.50 7.24 5.50 6.69 +1.38 61 54 716 +1
29APR25 65.00 C 4.00 6.57 4.00 5.60 +1.19 62 183 606 -11
29APR25 67.50 C 3.56 5.49 3.56 4.68 +0.98 62 3,619 3,869 +3,101
29APR25 70.00 C 2.94 4.80 2.92 3.95 +0.83 64 2,899 3,086 +2,088
29APR25 72.50 C 2.34 3.83 2.34 3.34 +0.65 65 105 424 +1
29APR25 75.00 C 2.02 3.50 1.90 2.83 +0.60 66 833 954 +403
29APR25 77.50 C 1.91 2.97 1.64 2.41 +0.49 67 294 449 +69
29APR25 80.00 C 1.91 2.63 1.84 2.06 +0.43 68 902 1,140 +133
29APR25 82.50 C 1.37 2.20 1.37 1.76 +0.37 69 135 115 +49
29APR25 85.00 C 1.26 1.69 1.10 1.52 +0.34 71 121 66 +59
29APR25 87.50 C 1.47 1.47 1.47 1.31 +0.30 72 34 49 +34
29APR25 90.00 C 1.01 1.43 1.01 1.14 +0.27 73 18 73 0
29APR25 92.50 C 0.00 0.00 0.00 1.00 +0.25 74 0 86 0
29APR25 95.00 C 1.04 1.04 1.04 0.88 +0.22 75 5 132 +1
29MAY25 33.00 C 0.00 0.00 0.00 31.03 +2.88 57 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 30.05 +2.88 57 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 29.07 +2.86 56 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 28.10 +2.85 56 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 27.14 +2.84 57 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 26.18 +2.83 57 0 2 0
29MAY25 39.00 C 0.00 0.00 0.00 25.24 +2.82 57 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 24.30 +2.79 57 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 23.37 +2.77 57 0 31 0
29MAY25 42.00 C 0.00 0.00 0.00 22.46 +2.74 57 0 18 0
29MAY25 43.00 C 0.00 0.00 0.00 21.55 +2.70 57 0 32 0
29MAY25 44.00 C 0.00 0.00 0.00 20.67 +2.67 58 0 116 0
29MAY25 45.00 C 0.00 0.00 0.00 19.80 +2.63 58 0 34 0
29MAY25 46.00 C 0.00 0.00 0.00 18.95 +2.59 58 0 61 0
29MAY25 47.00 C 0.00 0.00 0.00 18.11 +2.54 58 0 62 0
29MAY25 48.00 C 0.00 0.00 0.00 17.30 +2.50 58 0 93 0
29MAY25 49.00 C 0.00 0.00 0.00 16.51 +2.50 58 0 124 0
29MAY25 50.00 C 13.50 15.64 13.50 15.62 +2.26 57 41 1,945 -1
29MAY25 52.50 C 0.00 0.00 0.00 13.71 +2.15 56 0 516 0
29MAY25 55.00 C 0.00 0.00 0.00 12.07 +2.00 57 0 3,539 0
29MAY25 57.50 C 11.25 11.25 10.74 10.46 +1.69 57 36 682 0
29MAY25 60.00 C 8.74 10.17 8.74 9.15 +1.60 58 13 434 -6
29MAY25 62.50 C 0.00 0.00 0.00 7.99 +1.51 59 0 359 0
29MAY25 65.00 C 5.35 7.66 5.35 6.91 +1.30 59 130 750 0
29MAY25 67.50 C 5.86 5.86 5.86 5.97 +1.17 60 7 595 0
29MAY25 70.00 C 4.80 5.93 4.80 5.20 +1.07 61 416 1,022 +337
29MAY25 72.50 C 4.80 5.01 4.71 4.49 +0.82 61 4 203 +1
29MAY25 75.00 C 2.88 3.81 2.77 3.90 +0.75 62 136 1,205 -106
29MAY25 77.50 C 3.95 3.95 3.87 3.37 +0.60 62 240 582 +240
29MAY25 80.00 C 2.46 3.51 2.46 2.95 +0.53 63 404 1,467 +188
29MAY25 82.50 C 3.12 3.12 2.90 2.61 +0.44 64 24 61 0
29MAY25 85.00 C 2.28 2.57 2.28 2.30 +0.38 65 129 133 +126
29MAY25 87.50 C 2.28 2.28 2.28 2.05 +0.35 66 32 54 +32
29MAY25 90.00 C 2.00 2.13 1.91 1.80 +0.30 67 14 56 +4
29MAY25 92.50 C 0.00 0.00 0.00 1.59 +0.25 67 0 32 0
29MAY25 95.00 C 0.00 0.00 0.00 1.40 +0.21 68 0 45 0
27JUN25 29.00 C 0.00 0.00 0.00 35.07 +2.89 54 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 34.09 +2.88 54 0 2 0
27JUN25 31.00 C 0.00 0.00 0.00 33.11 +2.87 54 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 32.14 +2.87 54 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 31.17 +2.86 54 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 30.21 +2.86 55 0 21 0
27JUN25 35.00 C 0.00 0.00 0.00 29.25 +2.84 55 0 128 0
27JUN25 36.00 C 0.00 0.00 0.00 28.30 +2.83 55 0 101 0
27JUN25 37.00 C 0.00 0.00 0.00 27.36 +2.81 55 0 378 0
27JUN25 38.00 C 0.00 0.00 0.00 26.42 +2.79 55 0 300 0
27JUN25 39.00 C 0.00 0.00 0.00 25.50 +2.77 55 0 280 0
27JUN25 40.00 C 0.00 0.00 0.00 24.59 +2.74 55 0 433 0
27JUN25 41.00 C 0.00 0.00 0.00 23.69 +2.71 55 0 473 0
27JUN25 42.00 C 0.00 0.00 0.00 22.81 +2.68 55 0 328 0
27JUN25 43.00 C 0.00 0.00 0.00 21.94 +2.64 55 0 2,541 0
27JUN25 44.00 C 0.00 0.00 0.00 21.09 +2.61 56 0 1,253 0
27JUN25 45.00 C 0.00 0.00 0.00 20.26 +2.57 56 0 1,344 0
27JUN25 46.00 C 0.00 0.00 0.00 19.44 +2.52 56 0 2,970 0
27JUN25 47.00 C 0.00 0.00 0.00 18.64 +2.47 56 0 421 0
27JUN25 48.00 C 16.50 16.50 16.50 17.86 +2.42 56 1 1,483 0
27JUN25 49.00 C 0.00 0.00 0.00 17.11 +2.48 56 0 719 0
27JUN25 50.00 C 16.00 17.50 16.00 16.21 +2.25 54 2 2,179 0
27JUN25 52.50 C 0.00 0.00 0.00 14.33 +1.86 53 0 1,146 0
27JUN25 55.00 C 14.02 14.02 14.02 12.84 +1.88 55 2 4,856 -2
27JUN25 57.50 C 10.98 10.98 10.98 11.79 +2.24 59 2 3,070 -2
27JUN25 60.00 C 10.00 10.75 9.97 9.97 +1.54 55 160 4,674 -160
27JUN25 62.50 C 0.00 0.00 0.00 8.88 +1.52 56 0 1,151 0
27JUN25 65.00 C 7.10 8.28 7.10 7.83 +1.34 57 2 746 0
27JUN25 67.50 C 6.30 7.63 6.30 6.82 +1.09 57 4 2,544 0
27JUN25 70.00 C 4.63 6.89 4.63 6.04 +0.97 58 87 762 0
27JUN25 72.50 C 4.08 6.25 4.08 5.32 +0.87 58 227 581 +113
27JUN25 75.00 C 4.10 5.23 4.10 4.70 +0.74 59 54 9,875 -30
27JUN25 77.50 C 4.55 4.55 4.22 4.24 +0.70 60 136 602 +136
27JUN25 80.00 C 4.00 4.50 3.70 3.70 +0.56 60 28 467 0
27JUN25 82.50 C 3.56 3.56 3.56 3.32 +0.50 61 32 62 +30
27JUN25 85.00 C 3.19 3.32 3.12 2.96 +0.43 61 36 69 +11
27JUN25 87.50 C 3.16 3.16 2.99 2.61 +0.32 62 115 63 -43
27JUN25 90.00 C 2.64 2.86 2.50 2.31 +0.25 62 16 121 +7
27JUN25 92.50 C 0.00 0.00 0.00 2.05 +0.18 62 0 33 0
27JUN25 95.00 C 1.50 2.55 1.50 1.82 +0.07 63 43 160 -10
29SEP25 29.00 C 0.00 0.00 0.00 35.44 +2.88 50 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 34.49 +2.87 50 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 33.55 +2.87 50 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 32.61 +2.85 50 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 31.69 +2.84 50 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 30.77 +2.83 50 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 29.86 +2.80 50 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 28.97 +2.79 50 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 28.08 +2.76 50 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 27.21 +2.73 50 0 1 0
29SEP25 39.00 C 0.00 0.00 0.00 26.36 +2.71 51 0 35 0
29SEP25 40.00 C 0.00 0.00 0.00 25.51 +2.67 51 0 100 0
29SEP25 41.00 C 0.00 0.00 0.00 24.69 +2.64 51 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 23.88 +2.60 51 0 91 0
29SEP25 43.00 C 0.00 0.00 0.00 23.08 +2.56 51 0 57 0
29SEP25 44.00 C 0.00 0.00 0.00 22.31 +2.52 51 0 64 0
29SEP25 45.00 C 0.00 0.00 0.00 21.55 +2.47 51 0 1,286 0
29SEP25 46.00 C 20.81 20.81 20.81 20.81 +2.43 51 1 414 0
29SEP25 47.00 C 0.00 0.00 0.00 20.08 +2.27 51 0 587 0
29SEP25 48.00 C 0.00 0.00 0.00 19.38 +2.32 51 0 337 0
29SEP25 49.00 C 18.00 18.00 18.00 18.69 +2.25 51 1 308 -1
29SEP25 50.00 C 0.00 0.00 0.00 17.77 +1.63 50 0 1,617 0
29SEP25 52.50 C 0.00 0.00 0.00 16.28 +1.85 51 0 4,601 0
29SEP25 55.00 C 0.00 0.00 0.00 14.68 +1.66 50 0 825 0
29SEP25 57.50 C 0.00 0.00 0.00 13.36 +1.54 51 0 814 0
29SEP25 60.00 C 11.40 13.50 11.40 12.09 +1.63 51 958 2,962 -15
29SEP25 62.50 C 10.34 12.40 10.34 10.97 +1.26 51 1,112 1,504 -295
29SEP25 65.00 C 10.95 11.35 9.97 9.97 +1.18 52 1,045 1,386 -128
29SEP25 67.50 C 0.00 0.00 0.00 9.19 +1.17 53 0 1,454 0
29SEP25 70.00 C 8.81 9.15 8.73 8.38 +1.10 53 264 1,204 +225
29SEP25 72.50 C 7.86 8.50 7.86 7.65 +1.00 54 485 812 +463
29SEP25 75.00 C 0.00 0.00 0.00 7.01 +1.00 54 3,000 3,316 +3,000
29SEP25 77.50 C 6.61 6.61 6.38 6.46 +0.88 55 300 617 +300
29SEP25 80.00 C 6.45 6.79 5.83 5.98 +0.85 56 1,955 6,314 +152
29SEP25 82.50 C 0.00 0.00 0.00 5.54 +0.82 57 0 30 0
29SEP25 85.00 C 5.49 5.49 5.18 5.14 +0.80 57 11 71 +10
29SEP25 87.50 C 0.00 0.00 0.00 4.79 +0.82 58 0 0 0
29SEP25 90.00 C 5.10 5.10 4.34 4.47 +0.83 59 6 221 +1
29SEP25 92.50 C 0.00 0.00 0.00 4.18 +0.83 59 0 18 0
29SEP25 95.00 C 4.38 4.38 4.00 3.92 +0.84 60 2 338 0
30DEC25 30.00 C 0.00 0.00 0.00 34.95 +2.79 48 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 34.05 +2.77 49 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 33.16 +2.75 49 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 32.28 +2.72 49 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 31.42 +2.71 49 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 30.56 +2.67 49 0 23 0
30DEC25 36.00 C 0.00 0.00 0.00 29.72 +2.65 49 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 28.90 +2.62 49 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 28.08 +2.59 49 0 25 0
30DEC25 39.00 C 0.00 0.00 0.00 27.29 +2.56 50 0 21 0
30DEC25 40.00 C 0.00 0.00 0.00 26.51 +2.53 50 0 70 0
30DEC25 41.00 C 0.00 0.00 0.00 25.74 +2.49 50 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 25.00 +2.46 50 0 17 0
30DEC25 43.00 C 0.00 0.00 0.00 24.26 +2.42 50 0 23 0
30DEC25 44.00 C 0.00 0.00 0.00 23.55 +2.39 50 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 22.85 +2.35 50 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 22.17 +2.31 50 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 21.51 +2.28 50 0 354 0
30DEC25 48.00 C 0.00 0.00 0.00 20.86 +2.23 50 0 179 0
30DEC25 49.00 C 20.00 20.00 20.00 20.23 +2.18 51 6 408 -6
30DEC25 50.00 C 20.50 20.50 20.50 19.54 +2.08 50 10 193 -10
30DEC25 52.50 C 0.00 0.00 0.00 18.04 +1.96 50 0 8 0
30DEC25 55.00 C 0.00 0.00 0.00 16.52 +1.78 50 0 1,381 0
30DEC25 57.50 C 0.00 0.00 0.00 15.24 +1.59 50 0 2,129 0
30DEC25 60.00 C 15.00 15.00 15.00 14.17 +1.75 51 15 830 +9
30DEC25 62.50 C 0.00 0.00 0.00 13.21 +1.68 52 0 438 0
30DEC25 65.00 C 0.00 0.00 0.00 12.22 +1.64 52 0 72 0
30DEC25 67.50 C 0.00 0.00 0.00 11.30 +1.53 52 0 37 0
30DEC25 70.00 C 9.10 9.10 9.10 10.47 +1.38 52 9 158 0
30DEC25 72.50 C 10.20 10.20 10.20 9.71 +1.31 53 1 63 +1
30DEC25 75.00 C 9.12 9.12 9.10 9.02 +1.22 53 20 40 +18
30DEC25 77.50 C 9.00 9.00 9.00 8.17 +0.96 52 5 64 -1
30DEC25 80.00 C 7.31 8.36 7.31 7.80 +1.04 54 13 36 +13
30DEC25 82.50 C 0.00 0.00 0.00 7.27 +0.96 54 0 0 0
30DEC25 85.00 C 7.21 7.50 7.21 6.79 +0.89 54 19 15 +15
30DEC25 87.50 C 6.63 6.63 6.63 6.35 +0.93 55 15 15 +15
30DEC25 90.00 C 5.80 5.80 5.80 5.79 +0.74 54 2 2 +2
30DEC25 92.50 C 0.00 0.00 0.00 5.39 +0.67 54 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 5.03 +0.49 55 0 13 0
30MAR26 41.00 C 0.00 0.00 0.00 27.00 +2.70 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 26.30 +2.67 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.61 +2.63 51 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 24.94 +2.60 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.28 +2.56 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 23.63 +2.52 51 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 23.00 +2.48 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 22.39 +2.44 51 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 21.48 +2.08 49 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 20.95 +2.11 50 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 19.52 +2.05 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.03 +1.83 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 16.80 +1.60 49 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 15.80 +1.65 50 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 14.75 +1.58 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.83 +1.61 51 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.92 +1.46 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.08 +1.47 51 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 11.30 +1.33 51 0 0 0
30MAR26 75.00 C 10.20 10.20 10.20 10.58 +1.20 51 1 1 +1
30MAR26 77.50 C 0.00 0.00 0.00 9.95 - 52 0 0 -
30MAR26 80.00 C 10.23 10.30 10.23 9.35 - 52 4 3 -
30MAR26 82.50 C 0.00 0.00 0.00 8.81 - 52 0 0 -
TOTAL CALL 47,635 209,691 +8,561
07MAR25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
07MAR25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
07MAR25 45.00 P 0.02 0.02 0.02 0.00 -0.01 0 6 146 +1
07MAR25 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
07MAR25 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
07MAR25 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
07MAR25 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 675 0
07MAR25 50.00 P 0.01 0.01 0.01 0.00 -0.01 0 5 819 0
07MAR25 52.50 P 0.01 0.01 0.01 0.00 -0.02 0 13 163 -5
07MAR25 55.00 P 0.03 0.03 0.02 0.00 -0.09 0 44 536 -18
07MAR25 57.50 P 0.37 0.37 0.02 0.00 -0.38 0 651 737 -55
07MAR25 60.00 P 1.06 1.17 0.01 0.00 -1.09 0 1,179 863 +206
07MAR25 62.50 P 2.86 2.96 0.01 0.00 -2.69 0 1,483 502 +327
07MAR25 65.00 P 1.97 1.97 0.61 1.30 -3.47 0 204 0 -12
07MAR25 67.50 P 3.62 3.62 2.41 3.80 -3.08 0 3 0 0
07MAR25 70.00 P 0.00 0.00 0.00 6.30 -2.96 0 0 0 0
07MAR25 72.50 P 0.00 0.00 0.00 8.80 -2.95 0 0 0 0
07MAR25 75.00 P 0.00 0.00 0.00 11.30 -2.93 0 0 0 0
07MAR25 77.50 P 0.00 0.00 0.00 13.80 -2.92 0 0 0 0
07MAR25 80.00 P 0.00 0.00 0.00 16.30 -2.91 0 0 0 0
07MAR25 82.50 P 0.00 0.00 0.00 18.80 -2.91 0 0 0 0
07MAR25 85.00 P 0.00 0.00 0.00 21.30 -2.90 0 0 0 0
07MAR25 87.50 P 0.00 0.00 0.00 23.80 -2.90 0 0 0 0
07MAR25 90.00 P 0.00 0.00 0.00 26.30 -2.90 0 0 0 0
07MAR25 92.50 P 0.00 0.00 0.00 28.80 -2.90 0 0 0 0
07MAR25 95.00 P 0.00 0.00 0.00 31.30 -2.90 0 0 0 0
14MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
14MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
14MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 108 0 89 0
14MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 102 0 35 0
14MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 102 0
14MAR25 46.00 P 0.04 0.04 0.04 0.01 -0.02 91 10 76 +10
14MAR25 47.00 P 0.00 0.00 0.00 0.01 -0.04 85 0 47 0
14MAR25 48.00 P 0.08 0.08 0.08 0.02 -0.06 86 20 93 0
14MAR25 49.00 P 0.00 0.00 0.00 0.03 -0.08 85 0 97 0
14MAR25 50.00 P 0.20 0.21 0.13 0.05 -0.12 85 162 378 +122
14MAR25 52.50 P 0.37 0.37 0.19 0.13 -0.28 83 447 673 +364
14MAR25 55.00 P 0.83 0.83 0.30 0.33 -0.50 83 666 559 -171
14MAR25 57.50 P 1.35 1.56 0.57 0.71 -0.86 83 618 597 +124
14MAR25 60.00 P 2.65 2.70 1.00 1.35 -1.23 82 921 1,298 +197
14MAR25 62.50 P 2.30 2.44 1.90 2.31 -1.78 82 628 267 +84
14MAR25 65.00 P 4.55 4.55 2.95 3.69 -2.19 85 147 58 +58
14MAR25 67.50 P 5.40 5.50 5.10 5.40 -2.44 87 153 53 +53
14MAR25 70.00 P 7.50 7.50 6.76 7.30 -2.68 88 17 1 +1
14MAR25 72.50 P 0.00 0.00 0.00 9.44 -2.80 91 0 0 0
14MAR25 75.00 P 0.00 0.00 0.00 11.70 -2.87 93 0 0 0
14MAR25 77.50 P 0.00 0.00 0.00 14.05 - 95 0 0 -
14MAR25 80.00 P 0.00 0.00 0.00 16.45 - 97 0 0 -
14MAR25 82.50 P 0.00 0.00 0.00 18.89 - 100 0 0 -
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 119 0 696 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 114 0 569 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 109 0 254 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,291 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 100 0 339 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 96 0 428 0
28MAR25 35.00 P 0.06 0.06 0.06 0.01 0.00 92 34 751 0
28MAR25 36.00 P 0.07 0.07 0.07 0.01 0.00 88 48 591 0
28MAR25 37.00 P 0.10 0.10 0.08 0.01 0.00 84 13 1,601 0
28MAR25 38.00 P 0.08 0.10 0.08 0.01 0.00 80 9 1,252 0
28MAR25 39.00 P 0.10 0.10 0.10 0.01 -0.01 76 11 2,015 -1
28MAR25 40.00 P 0.10 0.10 0.10 0.01 -0.02 73 22 8,253 0
28MAR25 41.00 P 0.15 0.15 0.15 0.02 -0.02 75 8 952 +4
28MAR25 42.00 P 0.00 0.00 0.00 0.03 -0.03 74 0 2,891 0
28MAR25 43.00 P 0.15 0.15 0.15 0.04 -0.05 73 14 2,431 +14
28MAR25 44.00 P 0.25 0.25 0.20 0.06 -0.07 73 26 1,538 +21
28MAR25 45.00 P 0.22 0.25 0.22 0.08 -0.10 73 82 3,937 +63
28MAR25 46.00 P 0.36 0.36 0.26 0.11 -0.14 72 104 3,578 -86
28MAR25 47.00 P 0.44 0.44 0.31 0.16 -0.17 73 89 2,222 +20
28MAR25 48.00 P 0.50 0.53 0.33 0.21 -0.23 73 97 2,376 +1
28MAR25 49.00 P 0.41 0.45 0.38 0.29 -0.27 73 66 1,769 +25
28MAR25 50.00 P 0.78 0.80 0.45 0.38 -0.34 73 460 4,661 +317
28MAR25 52.50 P 1.33 1.33 0.68 0.71 -0.52 74 408 2,187 -268
28MAR25 55.00 P 1.75 2.01 1.06 1.20 -0.73 74 526 4,174 +20
28MAR25 57.50 P 2.94 3.05 1.79 1.91 -0.91 75 343 2,185 -23
28MAR25 60.00 P 4.35 4.35 2.55 2.82 -1.24 75 497 1,365 +217
28MAR25 62.50 P 5.61 5.61 3.60 4.00 -1.58 76 128 2,343 +17
28MAR25 65.00 P 5.03 5.57 5.03 5.35 -1.88 77 19 542 +11
28MAR25 67.50 P 6.80 6.80 6.45 6.97 -2.09 78 45 191 +41
28MAR25 70.00 P 0.00 0.00 0.00 8.75 -2.26 79 0 146 0
28MAR25 72.50 P 0.00 0.00 0.00 10.84 -2.31 83 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 12.88 -2.44 85 0 16 0
28MAR25 77.50 P 0.00 0.00 0.00 14.96 -2.63 84 0 50 0
28MAR25 80.00 P 0.00 0.00 0.00 17.21 -2.68 86 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 19.51 -2.74 88 0 180 0
28MAR25 85.00 P 0.00 0.00 0.00 21.86 -2.77 90 0 180 0
28MAR25 87.50 P 0.00 0.00 0.00 24.24 -2.80 92 0 240 0
28MAR25 90.00 P 0.00 0.00 0.00 26.65 -2.82 94 0 380 0
28MAR25 92.50 P 0.00 0.00 0.00 29.07 -2.84 96 0 30 0
28MAR25 95.00 P 0.00 0.00 0.00 31.52 -2.84 98 0 424 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 270 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 75 0
29APR25 32.00 P 0.07 0.07 0.07 0.01 0.00 66 10 104 +10
29APR25 33.00 P 0.09 0.09 0.09 0.01 0.00 63 8 189 +8
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 458 0
29APR25 35.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 101 0
29APR25 36.00 P 0.00 0.00 0.00 0.02 -0.02 60 0 460 0
29APR25 37.00 P 0.16 0.17 0.16 0.03 -0.02 60 40 1,700 0
29APR25 38.00 P 0.00 0.00 0.00 0.04 -0.03 59 0 1,938 0
29APR25 39.00 P 0.20 0.21 0.20 0.06 -0.04 60 82 1,142 -60
29APR25 40.00 P 0.00 0.00 0.00 0.08 -0.06 59 0 1,520 0
29APR25 41.00 P 0.00 0.00 0.00 0.11 -0.08 59 0 388 0
29APR25 42.00 P 0.29 0.30 0.29 0.14 -0.11 59 11 290 +1
29APR25 43.00 P 0.00 0.00 0.00 0.19 -0.14 59 0 935 0
29APR25 44.00 P 0.00 0.00 0.00 0.25 -0.16 60 0 471 0
29APR25 45.00 P 0.47 0.49 0.47 0.33 -0.20 60 7 468 -6
29APR25 46.00 P 0.60 0.60 0.60 0.42 -0.24 60 2 425 0
29APR25 47.00 P 0.74 0.74 0.66 0.53 -0.29 60 35 202 -34
29APR25 48.00 P 0.99 0.99 0.99 0.65 -0.34 60 15 211 0
29APR25 49.00 P 0.90 0.95 0.87 0.80 -0.41 60 23 532 +21
29APR25 50.00 P 1.48 1.48 0.98 0.97 -0.47 61 95 742 +20
29APR25 52.50 P 1.79 1.79 1.50 1.51 -0.61 61 107 786 +81
29APR25 55.00 P 3.11 3.11 2.10 2.21 -0.78 62 187 1,559 +18
29APR25 57.50 P 4.18 4.18 2.94 3.10 -0.95 63 69 716 -10
29APR25 60.00 P 5.00 5.40 3.80 4.17 -1.15 63 211 251 -85
29APR25 62.50 P 6.89 6.89 5.40 5.38 -1.39 63 41 180 -2
29APR25 65.00 P 8.32 8.32 6.40 6.77 -1.63 64 97 122 +33
29APR25 67.50 P 8.29 8.50 8.27 8.39 -1.78 65 120 103 +103
29APR25 70.00 P 0.00 0.00 0.00 10.13 -1.90 66 0 50 0
29APR25 72.50 P 0.00 0.00 0.00 12.05 -1.99 68 0 96 0
29APR25 75.00 P 14.40 14.40 14.40 14.04 -2.02 69 2 672 0
29APR25 77.50 P 0.00 0.00 0.00 15.93 -2.30 68 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 18.07 -2.36 69 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 20.26 -2.45 70 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 22.51 -2.49 71 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 24.81 -2.55 73 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 27.13 -2.59 74 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 29.49 -2.63 75 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 31.86 -2.67 76 0 0 0
29MAY25 33.00 P 0.16 0.16 0.16 0.03 -0.01 57 3 200 -3
29MAY25 34.00 P 0.00 0.00 0.00 0.04 -0.02 57 0 248 0
29MAY25 35.00 P 0.00 0.00 0.00 0.05 -0.03 56 0 44 0
29MAY25 36.00 P 0.00 0.00 0.00 0.08 -0.04 57 0 151 0
29MAY25 37.00 P 0.30 0.30 0.30 0.10 -0.05 57 2 91 0
29MAY25 38.00 P 0.00 0.00 0.00 0.14 -0.07 57 0 519 0
29MAY25 39.00 P 0.00 0.00 0.00 0.18 -0.09 57 0 194 0
29MAY25 40.00 P 0.00 0.00 0.00 0.24 -0.11 57 0 1,919 0
29MAY25 41.00 P 0.00 0.00 0.00 0.30 -0.14 57 0 284 0
29MAY25 42.00 P 0.00 0.00 0.00 0.39 -0.16 58 0 189 0
29MAY25 43.00 P 0.64 0.64 0.64 0.48 -0.19 58 1 298 -1
29MAY25 44.00 P 0.78 0.78 0.75 0.59 -0.23 58 35 231 -34
29MAY25 45.00 P 0.83 0.83 0.80 0.71 -0.28 58 35 428 -34
29MAY25 46.00 P 1.28 1.28 1.28 0.85 -0.31 58 1 328 0
29MAY25 47.00 P 1.28 1.28 1.28 1.02 -0.37 58 5 301 0
29MAY25 48.00 P 0.00 0.00 0.00 1.20 -0.42 59 0 186 0
29MAY25 49.00 P 0.00 0.00 0.00 1.41 -0.47 59 0 400 0
29MAY25 50.00 P 2.18 2.18 1.62 1.64 -0.52 59 32 318 +6
29MAY25 52.50 P 2.26 2.26 2.26 2.32 -0.61 59 34 474 +34
29MAY25 55.00 P 3.52 3.52 3.05 3.14 -0.75 60 100 492 +56
29MAY25 57.50 P 4.08 4.08 4.08 4.08 -0.94 60 68 977 0
29MAY25 60.00 P 6.50 6.50 4.96 5.20 -1.12 60 81 543 -7
29MAY25 62.50 P 6.52 6.55 6.06 6.50 -1.27 61 83 587 +6
29MAY25 65.00 P 9.73 9.73 9.73 7.85 -1.52 61 1 46 +1
29MAY25 67.50 P 0.00 0.00 0.00 9.41 -1.70 61 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 11.10 -1.80 62 0 0 0
29MAY25 72.50 P 15.00 15.00 15.00 12.94 -1.88 63 2 2 +2
29MAY25 75.00 P 0.00 0.00 0.00 14.71 -2.14 62 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 16.68 -2.24 63 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 18.74 -2.35 64 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 20.85 -2.43 64 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 23.02 -2.51 65 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 25.23 -2.59 65 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 27.50 -2.62 66 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 29.79 -2.68 67 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 32.12 -2.72 67 0 0 0
27JUN25 29.00 P 0.13 0.13 0.13 0.01 -0.02 52 13 1,071 -13
27JUN25 30.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 89 0
27JUN25 31.00 P 0.00 0.00 0.00 0.03 -0.02 54 0 112 0
27JUN25 32.00 P 0.00 0.00 0.00 0.05 -0.02 55 0 292 0
27JUN25 33.00 P 0.00 0.00 0.00 0.07 -0.03 55 0 268 0
27JUN25 34.00 P 0.00 0.00 0.00 0.09 -0.04 55 0 945 0
27JUN25 35.00 P 0.00 0.00 0.00 0.12 -0.05 55 0 881 0
27JUN25 36.00 P 0.00 0.00 0.00 0.16 -0.07 55 0 402 0
27JUN25 37.00 P 0.00 0.00 0.00 0.20 -0.10 55 0 1,696 0
27JUN25 38.00 P 0.44 0.44 0.44 0.26 -0.12 55 12 516 -1
27JUN25 39.00 P 0.50 0.50 0.50 0.33 -0.14 55 1 2,131 -1
27JUN25 40.00 P 0.00 0.00 0.00 0.42 -0.16 56 0 3,977 0
27JUN25 41.00 P 0.00 0.00 0.00 0.51 -0.19 56 0 4,469 0
27JUN25 42.00 P 0.00 0.00 0.00 0.62 -0.21 56 0 1,545 0
27JUN25 43.00 P 0.00 0.00 0.00 0.74 -0.27 56 0 2,346 0
27JUN25 44.00 P 0.00 0.00 0.00 0.88 -0.30 56 0 1,506 0
27JUN25 45.00 P 0.00 0.00 0.00 1.05 -0.33 56 0 2,598 0
27JUN25 46.00 P 1.22 1.23 1.21 1.22 -0.39 56 3 785 +2
27JUN25 47.00 P 0.00 0.00 0.00 1.41 -0.44 56 0 1,976 0
27JUN25 48.00 P 1.71 1.71 1.71 1.64 -0.47 57 10 1,512 +10
27JUN25 49.00 P 0.00 0.00 0.00 1.87 -0.53 57 0 1,392 0
27JUN25 50.00 P 0.00 0.00 0.00 2.13 -0.55 57 0 1,860 0
27JUN25 52.50 P 0.00 0.00 0.00 2.85 -0.70 57 0 290 0
27JUN25 55.00 P 4.75 4.75 4.75 3.74 -0.83 57 5 2,781 -5
27JUN25 57.50 P 4.68 4.72 4.55 4.71 -1.02 57 782 2,340 +738
27JUN25 60.00 P 7.00 7.00 5.68 5.86 -1.22 57 1,023 3,630 +949
27JUN25 62.50 P 8.68 8.68 6.98 7.18 -1.34 58 57 191 -4
27JUN25 65.00 P 8.30 8.30 8.30 8.59 -1.52 58 2 5 0
27JUN25 67.50 P 0.00 0.00 0.00 10.11 -1.69 58 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 11.85 -1.73 59 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 13.70 -1.81 61 0 30 0
27JUN25 75.00 P 0.00 0.00 0.00 15.31 -2.16 59 0 26 0
27JUN25 77.50 P 0.00 0.00 0.00 17.21 -2.34 59 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 19.23 -2.41 60 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 21.28 -2.54 60 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 23.41 -2.62 61 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 25.58 -2.68 61 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 27.78 -2.78 61 0 46 0
27JUN25 92.50 P 0.00 0.00 0.00 30.05 -2.82 62 0 90 0
27JUN25 95.00 P 0.00 0.00 0.00 32.33 -2.86 62 0 346 0
29SEP25 29.00 P 0.00 0.00 0.00 0.09 -0.02 50 0 1,039 0
29SEP25 30.00 P 0.00 0.00 0.00 0.12 -0.02 50 0 220 0
29SEP25 31.00 P 0.00 0.00 0.00 0.15 -0.03 50 0 202 0
29SEP25 32.00 P 0.00 0.00 0.00 0.19 -0.05 50 0 45 0
29SEP25 33.00 P 0.00 0.00 0.00 0.25 -0.05 50 0 202 0
29SEP25 34.00 P 0.00 0.00 0.00 0.31 -0.07 50 0 203 0
29SEP25 35.00 P 0.00 0.00 0.00 0.38 -0.09 50 0 217 0
29SEP25 36.00 P 0.00 0.00 0.00 0.47 -0.10 50 0 358 0
29SEP25 37.00 P 0.00 0.00 0.00 0.55 -0.15 50 0 662 0
29SEP25 38.00 P 0.00 0.00 0.00 0.69 -0.14 51 0 7,269 0
29SEP25 39.00 P 0.00 0.00 0.00 0.82 -0.19 51 0 501 0
29SEP25 40.00 P 1.20 1.20 1.20 0.95 -0.24 51 1 5,367 0
29SEP25 41.00 P 0.00 0.00 0.00 1.12 -0.26 51 0 329 0
29SEP25 42.00 P 1.60 1.60 1.47 1.29 -0.26 51 12 436 -10
29SEP25 43.00 P 0.00 0.00 0.00 1.47 -0.37 51 0 526 0
29SEP25 44.00 P 0.00 0.00 0.00 1.69 -0.39 52 0 476 0
29SEP25 45.00 P 0.00 0.00 0.00 1.93 -0.43 52 0 3,105 0
29SEP25 46.00 P 0.00 0.00 0.00 2.16 -0.51 52 0 599 0
29SEP25 47.00 P 0.00 0.00 0.00 2.42 -0.56 52 0 306 0
29SEP25 48.00 P 2.79 2.79 2.79 2.72 -0.58 52 34 277 0
29SEP25 49.00 P 3.00 3.15 3.00 3.03 -0.66 52 3 512 0
29SEP25 50.00 P 3.57 3.57 3.46 3.33 -0.75 52 726 760 +450
29SEP25 52.50 P 4.79 4.79 4.27 4.25 -0.86 53 22 1,438 0
29SEP25 55.00 P 5.26 5.30 5.26 5.26 -0.95 53 12 671 -12
29SEP25 57.50 P 0.00 0.00 0.00 6.40 -1.07 53 0 397 0
29SEP25 60.00 P 0.00 0.00 0.00 7.63 -1.21 54 0 135 0
29SEP25 62.50 P 9.06 9.06 9.06 8.98 -1.33 54 1 137 +1
29SEP25 65.00 P 0.00 0.00 0.00 10.42 -1.47 54 0 64 0
29SEP25 67.50 P 0.00 0.00 0.00 11.98 -1.55 54 0 1 0
29SEP25 70.00 P 0.00 0.00 0.00 13.66 -1.56 55 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 15.39 -1.62 55 0 30 0
29SEP25 75.00 P 0.00 0.00 0.00 17.11 -1.81 55 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 19.06 -1.79 56 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 21.05 -1.81 57 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 23.05 -1.88 57 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 25.16 -1.86 58 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 27.29 -1.88 59 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 29.44 -1.92 59 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 31.63 -1.94 60 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 33.88 -1.92 61 0 0 0
30DEC25 30.00 P 0.59 0.59 0.55 0.30 -0.11 49 45 185 +15
30DEC25 31.00 P 0.00 0.00 0.00 0.35 -0.14 49 0 249 0
30DEC25 32.00 P 0.00 0.00 0.00 0.44 -0.14 49 0 45 0
30DEC25 33.00 P 0.00 0.00 0.00 0.53 -0.17 49 0 37 0
30DEC25 34.00 P 0.00 0.00 0.00 0.62 -0.21 49 0 7 0
30DEC25 35.00 P 0.00 0.00 0.00 0.75 -0.21 49 0 74 0
30DEC25 36.00 P 1.31 1.31 1.31 0.88 -0.25 49 1 56 0
30DEC25 37.00 P 0.00 0.00 0.00 1.01 -0.29 49 0 65 0
30DEC25 38.00 P 1.44 1.44 1.44 1.18 -0.30 49 3 209 0
30DEC25 39.00 P 0.00 0.00 0.00 1.36 -0.33 50 0 148 0
30DEC25 40.00 P 1.93 1.93 1.93 1.54 -0.39 50 1 186 -1
30DEC25 41.00 P 2.16 2.16 2.16 1.80 -0.36 50 2 219 -2
30DEC25 42.00 P 0.00 0.00 0.00 1.98 -0.42 50 0 411 0
30DEC25 43.00 P 0.00 0.00 0.00 2.22 -0.48 50 0 1,073 0
30DEC25 44.00 P 0.00 0.00 0.00 2.46 -0.63 50 0 65 0
30DEC25 45.00 P 2.99 2.99 2.99 2.83 -0.57 51 34 153 +34
30DEC25 46.00 P 0.00 0.00 0.00 3.14 -0.58 51 0 171 0
30DEC25 47.00 P 0.00 0.00 0.00 3.46 -0.65 51 0 63 0
30DEC25 48.00 P 0.00 0.00 0.00 3.77 -0.72 51 0 72 0
30DEC25 49.00 P 0.00 0.00 0.00 4.14 -0.72 51 0 69 0
30DEC25 50.00 P 5.00 5.00 4.58 4.53 -0.75 51 4 110 +2
30DEC25 52.50 P 0.00 0.00 0.00 5.51 -0.83 52 0 17 0
30DEC25 55.00 P 6.70 6.78 6.58 6.61 -0.90 52 41 1,241 +11
30DEC25 57.50 P 7.75 7.75 7.75 7.75 -1.03 52 22 2,012 0
30DEC25 60.00 P 0.00 0.00 0.00 9.07 -1.10 52 0 842 0
30DEC25 62.50 P 0.00 0.00 0.00 10.45 -1.20 53 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 11.90 -1.31 53 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 13.45 -1.45 53 0 4 0
30DEC25 70.00 P 15.30 15.30 15.28 15.12 -1.37 54 3 3 +3
30DEC25 72.50 P 16.57 16.57 16.57 16.62 -1.63 53 1 1 +1
30DEC25 75.00 P 0.00 0.00 0.00 18.36 -1.73 53 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 20.14 -1.88 53 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 22.04 -1.92 53 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 23.96 -1.98 54 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 25.90 -2.12 54 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 27.94 -2.17 54 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 30.01 -2.20 54 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 32.09 -2.29 54 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 34.20 -2.39 55 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.63 -0.22 51 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 2.89 -0.26 51 0 22 0
30MAR26 43.00 P 0.00 0.00 0.00 3.19 -0.27 51 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 3.48 -0.36 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.78 -0.46 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.10 -0.50 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 4.41 -0.56 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.78 -0.57 51 0 16 0
30MAR26 49.00 P 0.00 0.00 0.00 5.14 -0.63 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.51 -0.63 51 0 10 0
30MAR26 52.50 P 7.23 7.23 7.23 6.53 -0.76 51 12 12 +12
30MAR26 55.00 P 7.63 7.63 7.63 7.64 -0.86 51 39 39 +39
30MAR26 57.50 P 0.00 0.00 0.00 8.86 -0.97 51 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.16 -1.05 51 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 11.55 -1.16 52 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.03 -1.24 52 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 14.36 -1.50 51 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.27 -1.22 53 0 0 0
30MAR26 72.50 P 19.00 19.00 19.00 17.71 -1.53 52 1 1 +1
30MAR26 75.00 P 0.00 0.00 0.00 19.51 -1.49 52 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.34 - 53 0 0 -
30MAR26 80.00 P 0.00 0.00 0.00 23.22 - 53 0 0 -
30MAR26 82.50 P 0.00 0.00 0.00 25.20 - 53 0 0 -
TOTAL PUT 14,999 171,679 +4,022
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$ 110.90
28MAR25 49.00 C 0.00 0.00 0.00 62.01 +0.59 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 61.02 +0.60 106 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 58.52 +0.59 0 0 10 0
28MAR25 55.00 C 0.00 0.00 0.00 56.03 +0.60 91 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 53.53 +0.59 0 0 60 0
28MAR25 60.00 C 0.00 0.00 0.00 51.04 +0.59 77 0 10 0
28MAR25 62.50 C 0.00 0.00 0.00 48.55 +0.59 79 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 46.06 +0.59 78 0 50 0
28MAR25 67.50 C 0.00 0.00 0.00 43.57 +0.59 75 0 115 0
28MAR25 70.00 C 0.00 0.00 0.00 41.09 +0.58 76 0 520 0
28MAR25 72.50 C 0.00 0.00 0.00 38.62 +0.58 76 0 501 0
28MAR25 75.00 C 0.00 0.00 0.00 36.17 +0.57 76 0 330 0
28MAR25 77.50 C 0.00 0.00 0.00 33.74 +0.56 76 0 97 0
28MAR25 80.00 C 0.00 0.00 0.00 31.33 +0.54 76 0 359 0
28MAR25 82.50 C 0.00 0.00 0.00 28.97 +0.53 76 0 231 0
28MAR25 85.00 C 0.00 0.00 0.00 26.66 +0.51 76 0 593 0
28MAR25 87.50 C 0.00 0.00 0.00 24.41 +0.48 76 0 751 0
28MAR25 90.00 C 0.00 0.00 0.00 22.32 +0.50 78 0 1,153 0
28MAR25 92.50 C 0.00 0.00 0.00 20.15 +0.42 76 0 404 0
28MAR25 95.00 C 0.00 0.00 0.00 18.16 +0.39 76 0 755 0
28MAR25 97.50 C 0.00 0.00 0.00 16.16 +0.41 74 0 861 0
28MAR25 100.00 C 16.50 16.50 16.50 14.25 +0.17 73 5 1,391 0
28MAR25 102.50 C 0.00 0.00 0.00 12.73 +0.36 75 0 1,106 0
28MAR25 105.00 C 13.30 13.30 11.30 11.18 +0.43 74 8 906 -8
28MAR25 107.50 C 8.68 12.00 8.68 10.01 +0.50 77 13 602 -10
28MAR25 110.00 C 6.50 10.83 6.50 8.66 +0.18 76 153 1,378 -94
28MAR25 112.50 C 7.38 9.79 7.22 7.49 +0.15 76 297 1,734 -75
28MAR25 115.00 C 5.40 8.80 5.40 6.50 +0.04 76 402 2,248 -41
28MAR25 117.50 C 7.15 7.67 6.71 5.72 +0.11 78 111 571 +89
28MAR25 120.00 C 3.79 6.85 3.79 4.88 +0.08 77 473 1,197 +174
28MAR25 122.50 C 4.08 6.07 4.08 4.15 +0.07 77 143 514 +14
28MAR25 125.00 C 3.82 5.37 3.82 3.51 +0.05 77 168 405 +61
28MAR25 127.50 C 2.43 4.74 2.43 2.95 +0.04 77 260 588 +75
28MAR25 130.00 C 2.35 4.20 2.35 2.47 +0.02 77 142 934 -29
28MAR25 132.50 C 1.98 3.51 1.98 2.06 +0.01 77 40 472 0
28MAR25 135.00 C 2.12 3.26 2.12 1.71 +0.01 77 61 241 +1
28MAR25 137.50 C 0.00 0.00 0.00 1.42 +0.01 77 0 309 0
28MAR25 140.00 C 1.70 2.53 1.55 1.17 0.00 77 71 541 -8
28MAR25 142.50 C 2.00 2.13 1.76 0.96 0.00 77 5 204 +3
28MAR25 145.00 C 0.90 1.80 0.90 0.79 0.00 77 19 210 +6
28MAR25 147.50 C 0.00 0.00 0.00 0.64 -0.01 76 0 214 0
28MAR25 150.00 C 0.00 0.00 0.00 0.52 -0.01 76 0 252 0
28MAR25 152.50 C 1.18 1.21 1.18 0.42 -0.01 76 3 108 0
28MAR25 155.00 C 1.12 1.12 1.12 0.34 -0.01 76 8 234 +8
28MAR25 157.50 C 0.99 0.99 0.99 0.28 0.00 77 20 20 -20
28MAR25 160.00 C 0.00 0.00 0.00 0.22 -0.01 76 0 174 0
28MAR25 162.50 C 0.73 0.90 0.73 0.18 0.00 76 60 236 0
28MAR25 165.00 C 0.00 0.00 0.00 0.14 -0.01 76 0 270 0
28MAR25 167.50 C 0.00 0.00 0.00 0.12 0.00 77 0 136 0
28MAR25 170.00 C 0.53 0.53 0.53 0.09 -0.01 76 10 53 +10
28MAR25 172.50 C 0.00 0.00 0.00 0.07 -0.01 76 0 43 0
28MAR25 175.00 C 0.00 0.00 0.00 0.06 0.00 77 0 41 0
28MAR25 177.50 C 0.00 0.00 0.00 0.05 0.00 77 0 238 0
28MAR25 180.00 C 0.00 0.00 0.00 0.04 0.00 77 0 310 0
28MAR25 182.50 C 0.00 0.00 0.00 0.03 0.00 77 0 1 0
28MAR25 185.00 C 0.00 0.00 0.00 0.02 0.00 75 0 114 0
28MAR25 187.50 C 0.00 0.00 0.00 0.01 0.00 72 0 108 0
28MAR25 190.00 C 0.00 0.00 0.00 0.01 0.00 74 0 320 0
28MAR25 192.50 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
28MAR25 195.00 C 0.00 0.00 0.00 0.01 0.00 77 0 117 0
28MAR25 197.50 C 0.00 0.00 0.00 0.01 0.00 79 0 204 0
28MAR25 200.00 C 0.00 0.00 0.00 0.01 0.00 80 0 277 0
28MAR25 205.00 C 0.00 0.00 0.00 0.01 0.00 83 0 499 0
29APR25 62.50 C 0.00 0.00 0.00 48.83 +0.58 65 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 46.39 +0.58 65 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 43.96 +0.57 65 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 41.56 +0.56 65 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 39.19 +0.54 65 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 36.86 +0.53 65 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 34.57 +0.51 65 0 0 0
29APR25 80.00 C 34.93 34.93 34.93 32.58 +0.74 69 3 78 +3
29APR25 82.50 C 0.00 0.00 0.00 30.15 +0.46 65 0 255 0
29APR25 85.00 C 0.00 0.00 0.00 28.04 +0.44 65 0 119 0
29APR25 87.50 C 0.00 0.00 0.00 26.01 +0.42 65 0 451 0
29APR25 90.00 C 0.00 0.00 0.00 24.05 +0.47 65 0 838 0
29APR25 92.50 C 0.00 0.00 0.00 22.18 +0.36 65 0 330 0
29APR25 95.00 C 22.69 22.69 22.69 20.39 +0.33 65 5 327 0
29APR25 97.50 C 0.00 0.00 0.00 18.70 +0.31 65 0 370 0
29APR25 100.00 C 0.00 0.00 0.00 17.10 +0.50 65 0 639 0
29APR25 102.50 C 0.00 0.00 0.00 15.52 +0.28 64 0 284 0
29APR25 105.00 C 0.00 0.00 0.00 14.03 +0.28 64 0 947 0
29APR25 107.50 C 12.13 12.13 12.13 12.82 +0.27 64 15 406 -15
29APR25 110.00 C 10.49 12.90 10.49 11.66 +0.19 65 23 176 -2
29APR25 112.50 C 10.51 11.90 10.51 10.58 +0.11 65 56 290 +16
29APR25 115.00 C 9.29 11.27 9.29 9.62 +0.08 65 30 367 +3
29APR25 117.50 C 8.00 8.65 8.00 8.74 +0.08 66 12 350 +1
29APR25 120.00 C 6.66 10.00 6.66 7.87 +0.09 66 115 833 +31
29APR25 122.50 C 6.12 9.10 6.12 7.04 +0.07 66 94 102 -53
29APR25 125.00 C 7.94 7.94 6.58 6.29 +0.06 66 42 528 +9
29APR25 127.50 C 7.03 7.28 6.56 5.61 +0.05 66 87 876 -3
29APR25 130.00 C 4.48 6.43 4.48 4.99 +0.04 66 150 1,496 -10
29APR25 132.50 C 0.00 0.00 0.00 4.43 +0.02 65 0 417 0
29APR25 135.00 C 3.87 5.40 3.87 3.93 +0.02 65 56 696 -49
29APR25 137.50 C 5.01 5.20 4.50 3.48 +0.01 65 73 148 -72
29APR25 140.00 C 3.75 3.75 3.72 3.08 +0.01 65 62 516 +62
29APR25 142.50 C 0.00 0.00 0.00 2.72 0.00 65 0 120 0
29APR25 145.00 C 0.00 0.00 0.00 2.40 0.00 65 0 192 0
29APR25 147.50 C 0.00 0.00 0.00 2.11 -0.01 65 0 160 0
29APR25 150.00 C 3.20 3.20 3.20 1.85 -0.01 65 5 668 +2
29MAY25 65.00 C 0.00 0.00 0.00 46.91 +0.57 65 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 44.59 +0.57 65 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 42.31 +0.56 65 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 40.07 +0.55 65 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 37.88 +0.54 65 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 35.75 +0.53 65 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 33.68 +0.51 65 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 31.68 +0.51 65 0 46 0
29MAY25 85.00 C 0.00 0.00 0.00 29.74 +0.49 65 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 27.88 +0.48 65 0 30 0
29MAY25 90.00 C 0.00 0.00 0.00 26.08 +0.46 65 0 90 0
29MAY25 92.50 C 0.00 0.00 0.00 24.37 +0.44 65 0 119 0
29MAY25 95.00 C 0.00 0.00 0.00 22.73 +0.43 65 0 340 0
29MAY25 97.50 C 0.00 0.00 0.00 21.17 +0.41 65 0 164 0
29MAY25 100.00 C 0.00 0.00 0.00 19.69 +0.58 65 0 364 0
29MAY25 102.50 C 0.00 0.00 0.00 18.08 +0.32 64 0 147 0
29MAY25 105.00 C 15.07 15.07 15.07 16.79 +0.23 64 15 203 +15
29MAY25 107.50 C 15.44 15.44 15.44 15.57 +0.33 64 13 314 +13
29MAY25 110.00 C 14.96 15.70 14.96 14.43 +0.29 64 30 267 +28
29MAY25 112.50 C 13.54 13.54 13.54 13.38 +0.26 64 8 258 0
29MAY25 115.00 C 0.00 0.00 0.00 12.41 +0.23 65 0 295 0
29MAY25 117.50 C 12.67 12.67 12.67 11.57 +0.19 65 15 211 +15
29MAY25 120.00 C 11.81 11.81 11.81 10.74 +0.17 66 15 165 +15
29MAY25 122.50 C 0.00 0.00 0.00 9.96 +0.24 66 0 181 0
29MAY25 125.00 C 0.00 0.00 0.00 9.17 +0.24 66 0 46 0
29MAY25 127.50 C 10.02 10.02 10.02 8.42 +0.22 66 15 96 0
29MAY25 130.00 C 8.08 8.08 8.08 7.72 +0.20 66 2 396 +2
29MAY25 132.50 C 0.00 0.00 0.00 7.08 +0.19 66 0 110 0
29MAY25 135.00 C 0.00 0.00 0.00 6.49 +0.18 66 0 86 0
29MAY25 137.50 C 0.00 0.00 0.00 5.94 +0.17 66 0 141 0
29MAY25 140.00 C 7.49 7.49 7.49 5.43 +0.15 65 1 1,019 +1
29MAY25 142.50 C 0.00 0.00 0.00 4.96 +0.14 65 0 132 0
29MAY25 145.00 C 0.00 0.00 0.00 4.53 +0.13 65 0 135 0
29MAY25 147.50 C 0.00 0.00 0.00 4.14 +0.12 65 0 75 0
29MAY25 150.00 C 0.00 0.00 0.00 3.78 +0.12 65 0 238 0
27JUN25 49.00 C 0.00 0.00 0.00 62.57 +0.59 62 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 61.60 +0.59 62 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 59.18 +0.59 63 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 56.78 +0.59 63 0 1 0
27JUN25 57.50 C 0.00 0.00 0.00 54.39 +0.58 62 0 350 0
27JUN25 60.00 C 0.00 0.00 0.00 52.04 +0.58 63 0 115 0
27JUN25 62.50 C 0.00 0.00 0.00 49.72 +0.57 63 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 47.43 +0.56 63 0 177 0
27JUN25 67.50 C 0.00 0.00 0.00 45.19 +0.56 63 0 143 0
27JUN25 70.00 C 0.00 0.00 0.00 42.99 +0.55 63 0 148 0
27JUN25 72.50 C 0.00 0.00 0.00 40.84 +0.54 63 0 370 0
27JUN25 75.00 C 0.00 0.00 0.00 38.75 +0.53 63 0 60 0
27JUN25 77.50 C 0.00 0.00 0.00 36.71 +0.52 63 0 9 0
27JUN25 80.00 C 0.00 0.00 0.00 34.74 +0.51 63 0 45 0
27JUN25 82.50 C 0.00 0.00 0.00 32.83 +0.50 63 0 19 0
27JUN25 85.00 C 0.00 0.00 0.00 30.98 +0.48 63 0 36 0
27JUN25 87.50 C 0.00 0.00 0.00 29.21 +0.47 63 0 475 0
27JUN25 90.00 C 0.00 0.00 0.00 27.50 +0.73 63 0 834 0
27JUN25 92.50 C 0.00 0.00 0.00 25.58 +0.47 61 0 993 0
27JUN25 95.00 C 0.00 0.00 0.00 24.00 +0.45 61 0 970 0
27JUN25 97.50 C 0.00 0.00 0.00 22.81 +0.41 63 0 58 0
27JUN25 100.00 C 0.00 0.00 0.00 21.38 +0.62 63 0 243 0
27JUN25 102.50 C 0.00 0.00 0.00 19.71 +0.27 61 0 72 0
27JUN25 105.00 C 0.00 0.00 0.00 18.80 +0.44 63 0 91 0
27JUN25 107.50 C 0.00 0.00 0.00 17.38 +0.30 62 0 74 0
27JUN25 110.00 C 17.00 17.00 17.00 16.27 +0.26 62 10 246 0
27JUN25 112.50 C 0.00 0.00 0.00 15.25 +0.24 62 0 304 0
27JUN25 115.00 C 0.00 0.00 0.00 14.31 +0.23 63 0 586 0
27JUN25 117.50 C 13.35 13.35 13.35 13.41 +0.19 63 10 117 0
27JUN25 120.00 C 13.66 13.66 12.51 12.51 +0.10 63 16 98 +6
27JUN25 122.50 C 12.01 12.01 12.01 11.78 +0.18 64 100 125 +95
27JUN25 125.00 C 0.00 0.00 0.00 11.04 +0.25 64 0 112 0
27JUN25 127.50 C 10.34 10.34 10.34 10.27 +0.24 64 40 83 +40
27JUN25 130.00 C 0.00 0.00 0.00 9.54 +0.23 64 0 159 0
27JUN25 132.50 C 9.08 9.08 9.08 8.86 +0.21 64 40 92 +40
27JUN25 135.00 C 8.57 8.57 8.57 8.23 +0.21 64 40 59 +38
27JUN25 137.50 C 9.41 9.41 9.41 7.63 +0.19 64 10 50 0
27JUN25 140.00 C 0.00 0.00 0.00 7.08 +0.18 64 0 50 0
27JUN25 142.50 C 0.00 0.00 0.00 6.56 +0.17 63 0 57 0
27JUN25 145.00 C 0.00 0.00 0.00 6.08 +0.16 63 0 136 0
27JUN25 147.50 C 0.00 0.00 0.00 5.64 +0.15 63 0 18 0
27JUN25 150.00 C 0.00 0.00 0.00 5.22 +0.14 63 0 32 0
27JUN25 152.50 C 0.00 0.00 0.00 4.83 +0.13 63 0 21 0
27JUN25 155.00 C 0.00 0.00 0.00 4.47 +0.12 63 0 57 0
27JUN25 157.50 C 5.83 5.83 5.83 4.14 +0.12 63 40 40 +40
27JUN25 160.00 C 0.00 0.00 0.00 3.83 +0.11 63 0 94 0
27JUN25 162.50 C 5.30 5.30 5.30 3.54 +0.10 63 10 10 +10
27JUN25 165.00 C 0.00 0.00 0.00 3.28 +0.10 63 0 118 0
27JUN25 167.50 C 0.00 0.00 0.00 3.03 +0.09 63 0 15 0
27JUN25 170.00 C 0.00 0.00 0.00 2.72 +0.08 63 0 59 0
27JUN25 172.50 C 0.00 0.00 0.00 2.51 +0.07 63 0 0 0
27JUN25 175.00 C 0.00 0.00 0.00 2.32 +0.07 63 0 9 0
27JUN25 177.50 C 0.00 0.00 0.00 2.14 +0.06 63 0 0 0
27JUN25 180.00 C 0.00 0.00 0.00 1.98 +0.06 63 0 425 0
27JUN25 182.50 C 0.00 0.00 0.00 1.83 +0.06 63 0 0 0
27JUN25 185.00 C 0.00 0.00 0.00 1.69 +0.05 63 0 5 0
27JUN25 187.50 C 0.00 0.00 0.00 1.56 +0.05 63 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 1.44 +0.04 63 0 9 0
27JUN25 192.50 C 0.00 0.00 0.00 1.33 +0.04 63 0 0 0
27JUN25 195.00 C 0.00 0.00 0.00 1.23 +0.04 63 0 10 0
27JUN25 197.50 C 0.00 0.00 0.00 1.14 +0.04 63 0 25 0
27JUN25 200.00 C 0.00 0.00 0.00 1.05 +0.04 63 0 214 0
29SEP25 50.00 C 0.00 0.00 0.00 62.48 +0.58 60 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 60.19 +0.57 60 0 10 0
29SEP25 55.00 C 0.00 0.00 0.00 57.94 +0.57 60 0 40 0
29SEP25 57.50 C 0.00 0.00 0.00 55.72 +0.56 60 0 85 0
29SEP25 60.00 C 0.00 0.00 0.00 53.55 +0.55 60 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 51.42 +0.54 60 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 49.34 +0.54 60 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 47.31 +0.53 60 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 45.33 +0.52 60 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 43.41 +0.51 60 0 15 0
29SEP25 75.00 C 0.00 0.00 0.00 41.54 +0.50 60 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 39.72 +0.48 60 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 37.97 +0.48 60 0 3 0
29SEP25 82.50 C 0.00 0.00 0.00 36.27 +0.46 60 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 34.63 +0.45 60 0 20 0
29SEP25 87.50 C 0.00 0.00 0.00 33.05 +0.44 60 0 65 0
29SEP25 90.00 C 0.00 0.00 0.00 31.53 +0.43 60 0 295 0
29SEP25 92.50 C 0.00 0.00 0.00 30.06 +0.41 60 0 15 0
29SEP25 95.00 C 0.00 0.00 0.00 28.65 +0.40 60 0 139 0
29SEP25 97.50 C 0.00 0.00 0.00 27.30 +0.39 60 0 15 0
29SEP25 100.00 C 0.00 0.00 0.00 25.87 +0.33 59 0 15 0
29SEP25 102.50 C 0.00 0.00 0.00 24.75 +0.42 60 0 15 0
29SEP25 105.00 C 25.80 25.80 25.80 23.55 +0.49 60 1 0 -1
29SEP25 107.50 C 0.00 0.00 0.00 22.23 +0.25 59 0 32 0
29SEP25 110.00 C 0.00 0.00 0.00 21.20 +0.24 59 0 37 0
29SEP25 112.50 C 0.00 0.00 0.00 20.21 +0.22 60 0 70 0
29SEP25 115.00 C 0.00 0.00 0.00 19.28 +0.21 60 0 86 0
29SEP25 117.50 C 0.00 0.00 0.00 18.39 +0.19 60 0 57 0
29SEP25 120.00 C 0.00 0.00 0.00 17.57 +0.19 60 0 15 0
29SEP25 122.50 C 0.00 0.00 0.00 16.78 +0.18 61 0 116 0
29SEP25 125.00 C 0.00 0.00 0.00 16.03 +0.17 61 0 19 0
29SEP25 127.50 C 0.00 0.00 0.00 15.36 +0.22 61 0 43 0
29SEP25 130.00 C 0.00 0.00 0.00 14.59 +0.21 61 0 38 0
29SEP25 132.50 C 0.00 0.00 0.00 13.89 +0.24 61 0 16 0
29SEP25 135.00 C 0.00 0.00 0.00 13.20 +0.23 61 0 15 0
29SEP25 137.50 C 0.00 0.00 0.00 12.53 +0.22 61 0 50 0
29SEP25 140.00 C 0.00 0.00 0.00 11.90 +0.21 61 0 30 0
29SEP25 142.50 C 0.00 0.00 0.00 11.30 +0.21 61 0 45 0
29SEP25 145.00 C 0.00 0.00 0.00 10.73 +0.20 61 0 46 0
29SEP25 147.50 C 0.00 0.00 0.00 10.18 +0.18 61 0 15 0
29SEP25 150.00 C 0.00 0.00 0.00 9.67 +0.18 61 0 511 0
29SEP25 152.50 C 0.00 0.00 0.00 9.18 +0.17 61 0 2 0
29SEP25 155.00 C 0.00 0.00 0.00 8.71 +0.16 61 0 30 0
29SEP25 157.50 C 0.00 0.00 0.00 8.27 +0.16 61 0 0 0
29SEP25 160.00 C 0.00 0.00 0.00 7.85 +0.15 61 0 4 0
29SEP25 162.50 C 0.00 0.00 0.00 7.45 +0.14 61 0 0 0
29SEP25 165.00 C 0.00 0.00 0.00 7.07 +0.13 61 0 15 0
29SEP25 167.50 C 0.00 0.00 0.00 6.71 +0.32 61 0 30 0
29SEP25 170.00 C 0.00 0.00 0.00 6.19 +0.12 60 0 30 0
29SEP25 172.50 C 0.00 0.00 0.00 5.87 +0.11 60 0 15 0
29SEP25 175.00 C 0.00 0.00 0.00 5.74 +0.27 61 0 16 0
29SEP25 177.50 C 0.00 0.00 0.00 5.29 +0.10 60 0 45 0
29SEP25 180.00 C 0.00 0.00 0.00 5.03 +0.10 60 0 49 0
30DEC25 62.50 C 0.00 0.00 0.00 53.17 +0.52 59 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 51.24 +0.51 59 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 49.37 +0.50 59 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 47.55 +0.50 59 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 45.77 +0.48 59 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 44.06 +0.48 59 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 42.39 +0.46 59 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 40.77 +0.45 59 0 4 0
30DEC25 82.50 C 0.00 0.00 0.00 39.21 +0.44 59 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 37.70 +0.43 59 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 36.24 +0.42 59 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 34.83 +0.41 59 0 2 0
30DEC25 92.50 C 0.00 0.00 0.00 33.47 +0.40 59 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 32.15 +0.38 59 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 30.89 +0.37 59 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 29.67 +0.53 59 0 15 0
30DEC25 102.50 C 0.00 0.00 0.00 28.38 +0.36 58 0 15 0
30DEC25 105.00 C 0.00 0.00 0.00 27.33 +0.44 59 0 26 0
30DEC25 107.50 C 0.00 0.00 0.00 26.10 +0.21 58 0 460 0
30DEC25 110.00 C 0.00 0.00 0.00 25.12 +0.22 58 0 956 0
30DEC25 112.50 C 0.00 0.00 0.00 24.18 +0.19 59 0 537 0
30DEC25 115.00 C 0.00 0.00 0.00 23.29 +0.19 59 0 13 0
30DEC25 117.50 C 0.00 0.00 0.00 22.44 +0.19 59 0 16 0
30DEC25 120.00 C 0.00 0.00 0.00 21.63 +0.19 59 0 7 0
30DEC25 122.50 C 0.00 0.00 0.00 20.86 +0.19 59 0 301 0
30DEC25 125.00 C 0.00 0.00 0.00 20.12 +0.19 60 0 851 0
30DEC25 127.50 C 0.00 0.00 0.00 19.41 +0.17 60 0 981 0
30DEC25 130.00 C 0.00 0.00 0.00 18.73 +0.23 60 0 811 0
30DEC25 132.50 C 16.82 16.82 16.82 18.00 +0.24 60 15 30 +15
30DEC25 135.00 C 0.00 0.00 0.00 17.28 +0.23 60 0 31 0
30DEC25 137.50 C 17.96 17.96 17.96 16.59 +0.23 60 15 15 +15
30DEC25 140.00 C 0.00 0.00 0.00 15.46 -0.25 59 0 10 0
30DEC25 142.50 C 0.00 0.00 0.00 14.84 +0.20 59 0 17 0
30DEC25 145.00 C 0.00 0.00 0.00 14.25 +0.19 59 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 14.09 +0.59 60 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 13.53 +0.57 60 0 19 0
30MAR26 85.00 C 0.00 0.00 0.00 40.30 +0.45 58 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 38.92 +0.43 58 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 37.59 +0.42 58 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 36.30 +0.41 58 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 35.06 +0.41 58 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 33.86 +0.40 58 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 32.69 +0.48 58 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 31.53 +0.41 58 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 30.41 +0.36 58 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 29.23 +0.26 57 0 15 0
30MAR26 110.00 C 30.30 30.30 30.30 28.27 +0.24 58 4 4 0
30MAR26 112.50 C 0.00 0.00 0.00 27.36 +0.24 58 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 26.48 +0.23 58 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 25.64 +0.23 58 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 24.84 +0.23 58 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 24.06 +0.22 58 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 23.32 +0.20 58 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 22.62 +0.21 59 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 21.94 +0.21 59 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.30 +0.22 59 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 20.67 +0.25 59 0 0 0
30MAR26 137.50 C 20.00 20.00 20.00 20.00 +0.27 59 1 3 +1
30MAR26 140.00 C 0.00 0.00 0.00 19.32 +0.26 59 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 18.67 +0.79 59 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 18.04 +0.76 59 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 16.93 +0.23 58 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 16.36 +0.22 58 0 2 0
TOTAL CALL 3,766 61,056 +467
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 117 0 235 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 114 0 233 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 107 0 304 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 321 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 95 0 270 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 202 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 915 0
28MAR25 65.00 P 0.08 0.08 0.08 0.01 0.00 78 8 207 -8
28MAR25 67.50 P 0.00 0.00 0.00 0.02 0.00 78 0 222 0
28MAR25 70.00 P 0.00 0.00 0.00 0.03 -0.01 76 0 832 0
28MAR25 72.50 P 0.00 0.00 0.00 0.05 -0.02 75 0 611 0
28MAR25 75.00 P 0.00 0.00 0.00 0.09 -0.03 76 0 432 0
28MAR25 77.50 P 0.00 0.00 0.00 0.16 -0.03 76 0 403 0
28MAR25 80.00 P 0.43 0.48 0.40 0.25 -0.05 76 643 2,117 +119
28MAR25 82.50 P 0.61 0.61 0.57 0.39 -0.07 77 36 940 0
28MAR25 85.00 P 0.86 0.95 0.63 0.58 -0.08 76 14 1,509 +13
28MAR25 87.50 P 0.87 0.87 0.87 0.84 -0.10 77 20 1,346 -20
28MAR25 90.00 P 1.46 1.52 1.04 1.17 -0.11 77 35 1,580 -9
28MAR25 92.50 P 0.00 0.00 0.00 1.58 -0.16 77 0 1,301 0
28MAR25 95.00 P 2.42 2.42 1.71 2.05 -0.12 76 100 1,554 +1
28MAR25 97.50 P 3.10 3.26 2.55 2.63 -0.18 76 63 967 -6
28MAR25 100.00 P 3.99 4.08 2.72 3.34 -0.21 76 244 1,744 +139
28MAR25 102.50 P 5.11 5.11 3.39 4.16 -0.25 75 63 1,190 +8
28MAR25 105.00 P 6.45 6.45 4.15 5.09 -0.29 75 1,808 4,432 -966
28MAR25 107.50 P 7.47 7.47 5.13 6.28 -0.32 76 31 569 -14
28MAR25 110.00 P 9.20 9.30 6.62 7.52 -0.38 76 76 1,588 -13
28MAR25 112.50 P 8.40 9.17 8.40 8.93 -0.35 76 14 690 -13
28MAR25 115.00 P 9.40 10.71 9.40 10.42 -0.59 77 40 795 0
28MAR25 117.50 P 12.40 12.40 12.40 12.23 -0.38 79 12 166 0
28MAR25 120.00 P 14.11 14.11 14.11 13.59 -0.52 76 2 560 0
28MAR25 122.50 P 0.00 0.00 0.00 15.39 -0.52 76 0 309 0
28MAR25 125.00 P 0.00 0.00 0.00 17.27 -0.54 76 0 1,173 0
28MAR25 127.50 P 0.00 0.00 0.00 19.22 -0.55 76 0 116 0
28MAR25 130.00 P 0.00 0.00 0.00 21.27 -0.56 76 0 2,149 0
28MAR25 132.50 P 0.00 0.00 0.00 23.36 -0.57 76 0 23 0
28MAR25 135.00 P 26.10 26.10 26.10 25.53 -0.59 76 1 544 0
28MAR25 137.50 P 0.00 0.00 0.00 27.74 -0.59 76 0 104 0
28MAR25 140.00 P 0.00 0.00 0.00 30.01 -0.59 76 0 3 0
28MAR25 142.50 P 0.00 0.00 0.00 32.31 -0.59 76 0 0 0
28MAR25 145.00 P 0.00 0.00 0.00 34.65 -0.60 76 0 50 0
28MAR25 147.50 P 0.00 0.00 0.00 37.02 -0.60 76 0 120 0
28MAR25 150.00 P 0.00 0.00 0.00 39.41 -0.60 76 0 0 0
28MAR25 152.50 P 0.00 0.00 0.00 41.83 -0.60 76 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 44.25 -0.60 76 0 108 0
28MAR25 157.50 P 0.00 0.00 0.00 46.71 -0.60 76 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 49.16 -0.60 76 0 0 0
28MAR25 162.50 P 0.00 0.00 0.00 51.64 -0.60 76 0 0 0
28MAR25 165.00 P 0.00 0.00 0.00 54.12 -0.60 76 0 0 0
28MAR25 167.50 P 0.00 0.00 0.00 56.61 -0.60 77 0 0 0
28MAR25 170.00 P 0.00 0.00 0.00 59.10 -0.60 0 0 0 0
28MAR25 172.50 P 0.00 0.00 0.00 61.60 -0.60 0 0 0 0
28MAR25 175.00 P 0.00 0.00 0.00 64.10 -0.60 0 0 0 0
28MAR25 177.50 P 0.00 0.00 0.00 66.60 -0.60 0 0 0 0
28MAR25 180.00 P 0.00 0.00 0.00 69.10 -0.60 0 0 0 0
28MAR25 182.50 P 0.00 0.00 0.00 71.60 -0.60 0 0 0 0
28MAR25 185.00 P 0.00 0.00 0.00 74.10 -0.60 0 0 0 0
28MAR25 187.50 P 0.00 0.00 0.00 76.60 -0.60 0 0 0 0
28MAR25 190.00 P 0.00 0.00 0.00 79.10 -0.60 0 0 0 0
28MAR25 192.50 P 0.00 0.00 0.00 81.60 -0.60 0 0 0 0
28MAR25 195.00 P 0.00 0.00 0.00 84.10 -0.60 0 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 86.60 -0.60 0 0 0 0
28MAR25 200.00 P 0.00 0.00 0.00 89.10 -0.60 0 0 0 0
28MAR25 205.00 P 0.00 0.00 0.00 94.10 -0.60 0 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 0.07 -0.01 65 0 178 0
29APR25 65.00 P 0.00 0.00 0.00 0.11 -0.02 65 0 162 0
29APR25 67.50 P 0.00 0.00 0.00 0.16 -0.03 64 0 69 0
29APR25 70.00 P 0.00 0.00 0.00 0.25 -0.03 65 0 429 0
29APR25 72.50 P 0.00 0.00 0.00 0.37 -0.05 65 0 93 0
29APR25 75.00 P 0.00 0.00 0.00 0.52 -0.07 65 0 404 0
29APR25 77.50 P 0.90 0.90 0.90 0.72 -0.07 65 1 216 0
29APR25 80.00 P 0.00 0.00 0.00 1.00 -0.11 65 0 529 0
29APR25 82.50 P 0.00 0.00 0.00 1.31 -0.14 65 0 256 0
29APR25 85.00 P 1.84 1.84 1.84 1.71 -0.15 65 2 650 +2
29APR25 87.50 P 2.28 2.28 2.28 2.17 -0.10 65 2 273 0
29APR25 90.00 P 2.48 2.80 2.36 2.71 -0.10 65 5 522 +4
29APR25 92.50 P 2.95 3.25 2.95 3.27 -0.12 65 5 398 +3
29APR25 95.00 P 4.00 4.10 3.48 3.93 -0.14 64 28 621 +8
29APR25 97.50 P 5.39 5.39 4.34 4.70 -0.21 64 47 688 +15
29APR25 100.00 P 6.38 6.38 5.16 5.58 -0.24 64 50 867 -11
29APR25 102.50 P 7.35 7.35 6.21 6.59 -0.24 64 27 555 0
29APR25 105.00 P 7.77 7.77 6.85 7.66 -0.30 64 8 492 -1
29APR25 107.50 P 8.08 8.49 7.72 8.88 -0.29 64 47 257 +12
29APR25 110.00 P 0.00 0.00 0.00 10.22 -0.35 65 2 130 +2
29APR25 112.50 P 11.48 11.48 11.48 11.48 -0.55 64 15 178 +15
29APR25 115.00 P 13.42 13.42 13.42 13.16 -0.44 66 2 227 0
29APR25 117.50 P 0.00 0.00 0.00 14.77 -0.51 66 0 56 0
29APR25 120.00 P 0.00 0.00 0.00 16.53 -0.48 67 0 195 0
29APR25 122.50 P 0.00 0.00 0.00 17.80 -0.53 65 0 191 0
29APR25 125.00 P 20.23 20.23 20.23 19.61 -0.53 65 10 682 0
29APR25 127.50 P 0.00 0.00 0.00 21.43 -0.53 65 0 72 0
29APR25 130.00 P 0.00 0.00 0.00 23.33 -0.56 65 0 164 0
29APR25 132.50 P 0.00 0.00 0.00 25.30 -0.56 65 0 67 0
29APR25 135.00 P 0.00 0.00 0.00 27.28 -0.57 65 0 500 0
29APR25 137.50 P 0.00 0.00 0.00 29.38 -0.58 65 0 0 0
29APR25 140.00 P 0.00 0.00 0.00 31.49 -0.58 65 0 15 0
29APR25 142.50 P 0.00 0.00 0.00 33.62 -0.59 65 0 0 0
29APR25 145.00 P 0.00 0.00 0.00 35.84 -0.59 65 0 0 0
29APR25 147.50 P 0.00 0.00 0.00 38.06 -0.60 65 0 0 0
29APR25 150.00 P 0.00 0.00 0.00 40.32 -0.60 65 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 0.42 -0.02 65 0 112 0
29MAY25 67.50 P 0.00 0.00 0.00 0.57 -0.03 65 0 5 0
29MAY25 70.00 P 0.00 0.00 0.00 0.78 -0.03 65 0 124 0
29MAY25 72.50 P 0.00 0.00 0.00 1.01 -0.05 65 0 115 0
29MAY25 75.00 P 1.36 1.38 1.36 1.31 -0.05 65 170 356 +68
29MAY25 77.50 P 1.66 1.66 1.66 1.66 -0.07 65 40 50 -40
29MAY25 80.00 P 0.00 0.00 0.00 2.07 -0.07 65 0 152 0
29MAY25 82.50 P 2.89 2.89 2.35 2.62 -0.03 65 56 151 -40
29MAY25 85.00 P 2.92 3.10 2.92 3.06 -0.03 64 22 231 +20
29MAY25 87.50 P 3.29 3.29 3.29 3.68 -0.03 64 15 56 -15
29MAY25 90.00 P 0.00 0.00 0.00 4.36 -0.03 64 0 173 0
29MAY25 92.50 P 0.00 0.00 0.00 5.08 -0.07 64 0 236 0
29MAY25 95.00 P 0.00 0.00 0.00 5.89 -0.11 64 0 262 0
29MAY25 97.50 P 0.00 0.00 0.00 6.77 -0.10 64 0 104 0
29MAY25 100.00 P 7.24 7.90 7.07 7.73 -0.18 63 59 1,227 -13
29MAY25 102.50 P 9.81 9.81 8.02 8.91 -0.14 64 27 277 +12
29MAY25 105.00 P 0.00 0.00 0.00 10.11 -0.14 64 0 734 0
29MAY25 107.50 P 11.98 11.98 11.98 11.39 -0.12 64 6 117 0
29MAY25 110.00 P 0.00 0.00 0.00 12.73 -0.19 65 0 283 0
29MAY25 112.50 P 0.00 0.00 0.00 14.16 -0.25 65 0 167 0
29MAY25 115.00 P 15.45 15.45 15.45 15.63 -0.36 65 15 98 0
29MAY25 117.50 P 0.00 0.00 0.00 17.20 -0.16 65 0 30 0
29MAY25 120.00 P 0.00 0.00 0.00 18.68 -0.34 65 0 78 0
29MAY25 122.50 P 0.00 0.00 0.00 20.34 -0.34 65 0 209 0
29MAY25 125.00 P 0.00 0.00 0.00 22.00 -0.36 65 0 75 0
29MAY25 127.50 P 0.00 0.00 0.00 23.80 -0.39 65 0 82 0
29MAY25 130.00 P 0.00 0.00 0.00 25.64 -0.39 65 0 43 0
29MAY25 132.50 P 0.00 0.00 0.00 27.48 -0.39 65 0 45 0
29MAY25 135.00 P 0.00 0.00 0.00 29.40 -0.43 65 0 30 0
29MAY25 137.50 P 0.00 0.00 0.00 31.39 -0.43 65 0 34 0
29MAY25 140.00 P 0.00 0.00 0.00 33.39 -0.43 65 0 58 0
29MAY25 142.50 P 0.00 0.00 0.00 35.41 -0.46 65 0 0 0
29MAY25 145.00 P 0.00 0.00 0.00 37.53 -0.47 65 0 0 0
29MAY25 147.50 P 0.00 0.00 0.00 39.65 -0.47 65 0 0 0
29MAY25 150.00 P 0.00 0.00 0.00 41.78 -0.48 65 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.07 -0.01 62 0 433 0
27JUN25 50.00 P 0.00 0.00 0.00 0.09 0.00 63 0 248 0
27JUN25 52.50 P 0.00 0.00 0.00 0.14 0.00 63 0 176 0
27JUN25 55.00 P 0.00 0.00 0.00 0.20 -0.01 63 0 36 0
27JUN25 57.50 P 0.00 0.00 0.00 0.29 -0.01 63 0 288 0
27JUN25 60.00 P 0.00 0.00 0.00 0.41 -0.01 63 0 509 0
27JUN25 62.50 P 0.00 0.00 0.00 0.55 -0.02 63 0 262 0
27JUN25 65.00 P 0.00 0.00 0.00 0.74 -0.03 63 0 66 0
27JUN25 67.50 P 0.00 0.00 0.00 0.96 -0.03 63 0 172 0
27JUN25 70.00 P 0.00 0.00 0.00 1.24 -0.05 63 0 151 0
27JUN25 72.50 P 0.00 0.00 0.00 1.55 -0.05 63 0 1,049 0
27JUN25 75.00 P 0.00 0.00 0.00 1.95 -0.06 63 0 309 0
27JUN25 77.50 P 0.00 0.00 0.00 2.37 -0.06 63 0 245 0
27JUN25 80.00 P 3.08 3.08 3.08 2.92 +0.04 63 2 470 +2
27JUN25 82.50 P 3.59 3.59 3.59 3.34 -0.13 62 2 365 +2
27JUN25 85.00 P 0.00 0.00 0.00 3.95 -0.11 62 0 1,236 0
27JUN25 87.50 P 4.52 4.52 4.52 4.66 -0.10 62 2 379 +2
27JUN25 90.00 P 5.40 5.40 5.40 5.38 -0.11 62 2 654 0
27JUN25 92.50 P 0.00 0.00 0.00 6.21 -0.15 62 0 920 0
27JUN25 95.00 P 0.00 0.00 0.00 7.08 -0.15 61 0 915 0
27JUN25 97.50 P 0.00 0.00 0.00 8.03 -0.18 61 0 205 0
27JUN25 100.00 P 0.00 0.00 0.00 9.12 -0.15 61 0 243 0
27JUN25 102.50 P 0.00 0.00 0.00 10.27 -0.10 62 0 31 0
27JUN25 105.00 P 11.54 11.54 11.54 11.54 -0.12 62 2 260 0
27JUN25 107.50 P 0.00 0.00 0.00 12.84 -0.14 62 0 185 0
27JUN25 110.00 P 14.14 14.21 14.09 14.21 -0.18 62 45 170 +29
27JUN25 112.50 P 0.00 0.00 0.00 15.68 -0.21 63 0 100 0
27JUN25 115.00 P 17.23 17.23 15.96 17.15 -0.24 63 9 30 -3
27JUN25 117.50 P 16.92 16.92 16.92 18.72 -0.40 63 2 17 +2
27JUN25 120.00 P 20.45 20.45 19.30 20.18 -0.50 63 139 194 -18
27JUN25 122.50 P 0.00 0.00 0.00 21.85 -0.33 63 0 15 0
27JUN25 125.00 P 0.00 0.00 0.00 23.52 -0.34 63 0 166 0
27JUN25 127.50 P 0.00 0.00 0.00 25.21 -0.37 63 0 2 0
27JUN25 130.00 P 0.00 0.00 0.00 27.05 -0.38 63 0 8 0
27JUN25 132.50 P 0.00 0.00 0.00 28.89 -0.38 63 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 30.74 -0.39 63 0 0 0
27JUN25 137.50 P 0.00 0.00 0.00 32.64 -0.43 63 0 0 0
27JUN25 140.00 P 0.00 0.00 0.00 34.64 -0.42 63 0 0 0
27JUN25 142.50 P 0.00 0.00 0.00 36.64 -0.43 63 0 0 0
27JUN25 145.00 P 0.00 0.00 0.00 38.65 -0.43 63 0 0 0
27JUN25 147.50 P 0.00 0.00 0.00 40.70 -0.47 63 0 0 0
27JUN25 150.00 P 0.00 0.00 0.00 42.83 -0.47 63 0 100 0
27JUN25 152.50 P 0.00 0.00 0.00 44.97 -0.46 63 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 47.11 -0.47 63 0 114 0
27JUN25 157.50 P 0.00 0.00 0.00 49.27 -0.50 63 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 51.51 -0.49 63 0 65 0
27JUN25 162.50 P 0.00 0.00 0.00 53.75 -0.50 63 0 0 0
27JUN25 165.00 P 0.00 0.00 0.00 56.00 -0.50 63 0 0 0
27JUN25 167.50 P 0.00 0.00 0.00 58.25 -0.51 63 0 0 0
27JUN25 170.00 P 0.00 0.00 0.00 60.55 -0.53 63 0 0 0
27JUN25 172.50 P 0.00 0.00 0.00 62.88 -0.53 63 0 0 0
27JUN25 175.00 P 0.00 0.00 0.00 65.21 -0.53 63 0 0 0
27JUN25 177.50 P 0.00 0.00 0.00 67.55 -0.53 63 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 69.90 -0.54 63 0 0 0
27JUN25 182.50 P 0.00 0.00 0.00 72.28 -0.55 63 0 0 0
27JUN25 185.00 P 0.00 0.00 0.00 74.67 -0.56 63 0 0 0
27JUN25 187.50 P 0.00 0.00 0.00 77.07 -0.56 63 0 0 0
27JUN25 190.00 P 0.00 0.00 0.00 79.48 -0.57 63 0 0 0
27JUN25 192.50 P 0.00 0.00 0.00 81.90 -0.56 63 0 0 0
27JUN25 195.00 P 0.00 0.00 0.00 84.33 -0.58 63 0 0 0
27JUN25 197.50 P 0.00 0.00 0.00 86.78 -0.58 63 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 89.23 -0.58 63 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.46 -0.02 60 0 130 0
29SEP25 52.50 P 0.00 0.00 0.00 0.62 -0.02 60 0 15 0
29SEP25 55.00 P 0.00 0.00 0.00 0.82 -0.02 60 0 119 0
29SEP25 57.50 P 0.00 0.00 0.00 1.04 -0.03 60 0 60 0
29SEP25 60.00 P 0.00 0.00 0.00 1.32 -0.04 60 0 340 0
29SEP25 62.50 P 0.00 0.00 0.00 1.64 -0.04 60 0 95 0
29SEP25 65.00 P 0.00 0.00 0.00 2.00 -0.06 60 0 60 0
29SEP25 67.50 P 0.00 0.00 0.00 2.43 -0.07 60 0 30 0
29SEP25 70.00 P 0.00 0.00 0.00 2.87 -0.07 60 0 148 0
29SEP25 72.50 P 0.00 0.00 0.00 3.43 -0.09 60 0 77 0
29SEP25 75.00 P 0.00 0.00 0.00 4.01 -0.09 60 0 89 0
29SEP25 77.50 P 0.00 0.00 0.00 4.62 -0.07 60 0 72 0
29SEP25 80.00 P 0.00 0.00 0.00 5.39 +0.07 60 0 94 0
29SEP25 82.50 P 0.00 0.00 0.00 6.09 0.00 60 0 42 0
29SEP25 85.00 P 0.00 0.00 0.00 6.80 -0.08 60 0 3,593 0
29SEP25 87.50 P 0.00 0.00 0.00 7.64 -0.08 59 0 44 0
29SEP25 90.00 P 8.08 8.30 7.85 8.54 -0.08 59 120 164 +71
29SEP25 92.50 P 0.00 0.00 0.00 9.65 -0.02 60 0 75 0
29SEP25 95.00 P 0.00 0.00 0.00 10.60 -0.04 59 0 63 0
29SEP25 97.50 P 0.00 0.00 0.00 11.67 -0.08 59 0 31 0
29SEP25 100.00 P 0.00 0.00 0.00 12.88 -0.02 59 0 431 0
29SEP25 102.50 P 0.00 0.00 0.00 14.20 -0.08 60 0 51 0
29SEP25 105.00 P 0.00 0.00 0.00 15.48 -0.16 60 0 10 0
29SEP25 107.50 P 0.00 0.00 0.00 16.82 -0.14 60 0 49 0
29SEP25 110.00 P 0.00 0.00 0.00 18.26 -0.20 60 0 18 0
29SEP25 112.50 P 0.00 0.00 0.00 19.71 -0.19 60 0 78 0
29SEP25 115.00 P 0.00 0.00 0.00 21.22 -0.21 60 0 2 0
29SEP25 117.50 P 0.00 0.00 0.00 22.84 -0.08 60 0 0 0
29SEP25 120.00 P 22.70 22.70 22.70 24.49 -0.08 61 1 60 0
29SEP25 122.50 P 0.00 0.00 0.00 26.18 -0.08 61 0 22 0
29SEP25 125.00 P 27.79 27.79 27.79 27.47 -0.34 60 5 4 -1
29SEP25 127.50 P 0.00 0.00 0.00 29.17 -0.34 60 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 30.88 -0.34 60 0 0 0
29SEP25 132.50 P 0.00 0.00 0.00 32.59 -0.36 60 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 34.43 -0.39 60 0 27 0
29SEP25 137.50 P 0.00 0.00 0.00 36.30 -0.39 60 0 30 0
29SEP25 140.00 P 0.00 0.00 0.00 38.18 -0.38 60 0 14 0
29SEP25 142.50 P 0.00 0.00 0.00 40.06 -0.39 60 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 41.95 -0.40 60 0 0 0
29SEP25 147.50 P 0.00 0.00 0.00 43.94 -0.43 60 0 120 0
29SEP25 150.00 P 0.00 0.00 0.00 45.96 -0.43 60 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 47.98 -0.44 60 0 0 0
29SEP25 155.00 P 0.00 0.00 0.00 50.02 -0.43 60 0 245 0
29SEP25 157.50 P 0.00 0.00 0.00 52.06 -0.44 60 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 54.13 -0.47 60 0 100 0
29SEP25 162.50 P 0.00 0.00 0.00 56.28 -0.47 60 0 0 0
29SEP25 165.00 P 0.00 0.00 0.00 58.44 -0.47 60 0 0 0
29SEP25 167.50 P 0.00 0.00 0.00 60.59 -0.48 60 0 0 0
29SEP25 170.00 P 0.00 0.00 0.00 62.76 -0.48 60 0 0 0
29SEP25 172.50 P 0.00 0.00 0.00 64.94 -0.48 60 0 0 0
29SEP25 175.00 P 0.00 0.00 0.00 67.13 -0.51 60 0 0 0
29SEP25 177.50 P 0.00 0.00 0.00 69.39 -0.51 60 0 0 0
29SEP25 180.00 P 0.00 0.00 0.00 71.65 -0.51 60 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 2.80 -0.07 59 0 35 0
30DEC25 65.00 P 0.00 0.00 0.00 3.27 -0.09 59 0 71 0
30DEC25 67.50 P 0.00 0.00 0.00 3.86 -0.10 59 0 7 0
30DEC25 70.00 P 0.00 0.00 0.00 4.46 -0.10 59 0 46 0
30DEC25 72.50 P 0.00 0.00 0.00 5.08 -0.13 59 0 45 0
30DEC25 75.00 P 0.00 0.00 0.00 5.84 -0.13 59 0 330 0
30DEC25 77.50 P 0.00 0.00 0.00 6.60 -0.13 59 0 61 0
30DEC25 80.00 P 0.00 0.00 0.00 7.37 -0.14 59 0 35 0
30DEC25 82.50 P 0.00 0.00 0.00 8.29 +0.09 59 0 64 0
30DEC25 85.00 P 0.00 0.00 0.00 9.05 -0.07 58 0 44 0
30DEC25 87.50 P 0.00 0.00 0.00 9.90 -0.16 58 0 16 0
30DEC25 90.00 P 0.00 0.00 0.00 10.94 -0.15 58 0 140 0
30DEC25 92.50 P 0.00 0.00 0.00 12.03 -0.16 58 0 43 0
30DEC25 95.00 P 0.00 0.00 0.00 13.18 -0.16 58 0 40 0
30DEC25 97.50 P 0.00 0.00 0.00 14.38 -0.18 58 0 57 0
30DEC25 100.00 P 0.00 0.00 0.00 15.65 -0.18 58 0 51 0
30DEC25 102.50 P 0.00 0.00 0.00 16.98 -0.13 58 0 26 0
30DEC25 105.00 P 0.00 0.00 0.00 18.36 -0.13 59 0 0 0
30DEC25 107.50 P 20.36 20.36 20.36 19.78 -0.19 59 15 495 +15
30DEC25 110.00 P 21.89 21.89 21.89 21.26 -0.13 59 15 962 0
30DEC25 112.50 P 0.00 0.00 0.00 22.79 -0.13 59 0 481 0
30DEC25 115.00 P 23.78 23.78 23.78 24.10 -0.20 59 15 21 +15
30DEC25 117.50 P 0.00 0.00 0.00 25.69 -0.28 59 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 27.21 -0.31 59 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 28.76 -0.31 59 0 310 0
30DEC25 125.00 P 0.00 0.00 0.00 30.42 -0.35 59 0 800 0
30DEC25 127.50 P 0.00 0.00 0.00 32.13 -0.36 59 0 981 0
30DEC25 130.00 P 0.00 0.00 0.00 33.85 -0.36 59 0 481 0
30DEC25 132.50 P 0.00 0.00 0.00 35.57 -0.36 59 0 30 0
30DEC25 135.00 P 0.00 0.00 0.00 37.31 -0.36 59 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 39.06 -0.40 59 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 40.95 -0.40 59 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 42.83 -0.41 59 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 44.72 -0.41 59 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 46.62 -0.41 59 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 48.53 -0.41 59 0 0 0
30MAR26 85.00 P 10.35 10.35 10.35 10.97 +0.03 58 30 37 +30
30MAR26 87.50 P 0.00 0.00 0.00 11.85 -0.06 57 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 12.96 -0.04 57 0 39 0
30MAR26 92.50 P 0.00 0.00 0.00 14.08 -0.04 57 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.41 +0.06 58 0 2 0
30MAR26 97.50 P 0.00 0.00 0.00 16.53 -0.08 57 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.83 -0.08 57 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 19.19 -0.08 58 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.59 -0.08 58 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.03 -0.04 58 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.52 -0.05 58 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.04 -0.06 58 0 32 0
30MAR26 115.00 P 0.00 0.00 0.00 26.50 -0.17 58 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 28.08 -0.21 58 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 29.57 -0.27 58 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 31.13 -0.28 58 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 32.71 -0.31 58 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 34.43 -0.32 58 0 15 0
30MAR26 130.00 P 0.00 0.00 0.00 36.16 -0.32 58 0 15 0
30MAR26 132.50 P 0.00 0.00 0.00 37.89 -0.33 58 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 39.64 -0.32 58 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 41.38 -0.33 58 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 43.14 -0.34 58 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 44.99 -0.37 58 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 46.89 -0.37 58 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 48.79 -0.37 58 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 50.69 -0.38 58 0 10 0
TOTAL PUT 4,277 71,996 -582
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$ 12.62
28MAR25 5.75 C 0.00 0.00 0.00 6.88 +0.12 0 0 2 0
28MAR25 6.00 C 0.00 0.00 0.00 6.63 +0.12 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 6.38 +0.11 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 6.13 +0.11 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 5.89 +0.12 104 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 5.64 +0.12 97 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 5.39 +0.12 90 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 5.14 +0.12 83 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 4.89 +0.12 76 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 4.64 +0.12 69 0 1 0
28MAR25 8.25 C 0.00 0.00 0.00 4.39 +0.12 62 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 4.14 +0.12 54 0 400 0
28MAR25 8.75 C 0.00 0.00 0.00 3.89 +0.12 0 0 46 0
28MAR25 9.00 C 0.00 0.00 0.00 3.65 +0.12 65 0 256 0
28MAR25 9.25 C 0.00 0.00 0.00 3.40 +0.12 60 0 216 0
28MAR25 9.50 C 0.00 0.00 0.00 3.16 +0.12 62 0 159 0
28MAR25 9.75 C 0.00 0.00 0.00 2.93 +0.12 66 0 553 0
28MAR25 10.00 C 0.00 0.00 0.00 2.69 +0.12 64 0 589 0
28MAR25 10.50 C 0.00 0.00 0.00 2.21 +0.10 57 0 528 0
28MAR25 11.00 C 1.84 1.90 1.84 1.78 +0.09 57 10 376 -3
28MAR25 11.50 C 1.64 1.64 1.64 1.39 +0.06 57 3 193 -3
28MAR25 12.00 C 1.30 1.33 1.01 1.08 +0.10 60 20 1,174 -20
28MAR25 12.50 C 0.72 1.00 0.72 0.83 +0.08 62 39 707 -7
28MAR25 13.00 C 0.68 0.80 0.63 0.62 +0.07 63 67 496 +19
28MAR25 13.50 C 0.41 0.64 0.41 0.44 +0.05 63 252 638 -61
28MAR25 14.00 C 0.42 0.50 0.34 0.30 +0.04 62 254 407 -82
28MAR25 14.50 C 0.33 0.33 0.27 0.20 +0.03 62 14 368 +5
28MAR25 15.00 C 0.26 0.31 0.23 0.13 +0.02 62 89 366 +65
28MAR25 15.50 C 0.22 0.22 0.18 0.09 +0.02 63 67 381 +67
28MAR25 16.00 C 0.18 0.19 0.14 0.06 +0.01 64 58 311 +53
28MAR25 16.50 C 0.14 0.14 0.14 0.04 +0.01 64 32 146 +8
28MAR25 17.00 C 0.00 0.00 0.00 0.02 0.00 62 0 37 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 60 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 5.66 +0.12 0 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 5.42 +0.12 63 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 5.17 +0.12 58 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 4.92 +0.11 53 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 4.68 +0.12 57 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 4.44 +0.12 58 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 4.20 +0.12 57 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 3.96 +0.11 56 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 3.73 +0.12 57 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 3.50 +0.11 57 0 1 0
29APR25 9.50 C 0.00 0.00 0.00 3.27 +0.10 56 0 72 0
29APR25 9.75 C 0.00 0.00 0.00 3.02 +0.10 52 0 526 0
29APR25 10.00 C 0.00 0.00 0.00 2.80 +0.08 51 0 1,190 0
29APR25 10.50 C 0.00 0.00 0.00 2.44 +0.10 56 0 124 0
29APR25 11.00 C 0.00 0.00 0.00 2.02 +0.09 53 0 255 0
29APR25 11.50 C 0.00 0.00 0.00 1.69 +0.08 54 0 357 0
29APR25 12.00 C 0.00 0.00 0.00 1.41 +0.07 55 0 374 0
29APR25 12.50 C 0.00 0.00 0.00 1.18 +0.05 56 3 521 +3
29APR25 13.00 C 1.01 1.04 1.00 0.98 +0.05 58 7 446 +6
29APR25 13.50 C 0.00 0.00 0.00 0.78 +0.04 57 0 104 0
29APR25 14.00 C 0.79 0.82 0.71 0.62 +0.03 57 32 158 +30
29APR25 14.50 C 0.00 0.00 0.00 0.49 +0.03 57 3 157 0
29APR25 15.00 C 0.58 0.58 0.52 0.38 +0.02 57 11 210 0
29APR25 15.50 C 0.41 0.41 0.41 0.29 +0.01 56 24 214 0
29APR25 16.00 C 0.37 0.37 0.37 0.23 +0.02 57 70 284 0
29APR25 16.50 C 0.34 0.34 0.34 0.17 +0.01 56 1 110 -1
29APR25 17.00 C 0.00 0.00 0.00 0.13 +0.01 56 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 0.10 +0.01 57 0 138 0
29APR25 18.00 C 0.00 0.00 0.00 0.08 +0.01 57 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 0.03 0.00 56 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 5.69 +0.12 52 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 5.45 +0.12 55 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 5.21 +0.12 55 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 4.97 +0.12 55 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 4.73 +0.12 54 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 4.50 +0.12 55 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 4.27 +0.12 55 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 4.04 +0.11 54 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 3.82 +0.11 54 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 3.60 +0.11 54 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.39 +0.11 54 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.19 +0.11 54 0 400 0
29MAY25 10.00 C 0.00 0.00 0.00 2.99 +0.11 54 0 400 0
29MAY25 10.50 C 0.00 0.00 0.00 2.58 +0.11 52 0 745 0
29MAY25 11.00 C 0.00 0.00 0.00 2.21 +0.07 51 0 725 0
29MAY25 11.50 C 0.00 0.00 0.00 1.91 +0.06 52 0 373 0
29MAY25 12.00 C 1.67 1.67 1.67 1.64 +0.08 53 1 373 0
29MAY25 12.50 C 1.52 1.52 1.52 1.42 +0.07 54 1 94 0
29MAY25 13.00 C 1.42 1.42 1.34 1.22 +0.06 55 12 364 0
29MAY25 13.50 C 0.00 0.00 0.00 1.03 +0.06 55 0 307 0
29MAY25 14.00 C 0.00 0.00 0.00 0.86 +0.05 55 0 495 0
29MAY25 14.50 C 0.00 0.00 0.00 0.72 +0.05 55 0 581 0
29MAY25 15.00 C 0.75 0.76 0.75 0.59 +0.04 55 30 141 -20
29MAY25 15.50 C 0.00 0.00 0.00 0.49 +0.04 55 0 100 0
29MAY25 16.00 C 0.00 0.00 0.00 0.40 +0.03 55 0 55 0
29MAY25 16.50 C 0.00 0.00 0.00 0.32 +0.02 55 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.26 +0.02 54 0 8 0
29MAY25 17.50 C 0.00 0.00 0.00 0.21 +0.02 54 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.17 +0.01 54 0 52 0
29MAY25 18.50 C 0.00 0.00 0.00 0.14 +0.01 55 0 5 0
29MAY25 19.00 C 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.09 +0.01 55 0 32 0
29MAY25 20.00 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 5.97 +0.12 54 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 5.73 +0.12 54 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 5.49 +0.12 53 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 5.26 +0.12 55 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 5.02 +0.11 53 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 4.79 +0.11 53 0 2 0
27JUN25 8.25 C 0.00 0.00 0.00 4.57 +0.12 54 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 4.35 +0.11 54 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.13 +0.11 54 0 2 0
27JUN25 9.00 C 0.00 0.00 0.00 3.92 +0.11 54 0 45 0
27JUN25 9.25 C 0.00 0.00 0.00 3.72 +0.11 54 0 79 0
27JUN25 9.50 C 0.00 0.00 0.00 3.52 +0.11 54 0 254 0
27JUN25 9.75 C 0.00 0.00 0.00 3.32 +0.10 54 0 444 0
27JUN25 10.00 C 0.00 0.00 0.00 3.13 +0.10 54 0 65 0
27JUN25 10.50 C 0.00 0.00 0.00 2.78 +0.10 54 0 1,473 0
27JUN25 11.00 C 0.00 0.00 0.00 2.39 +0.07 51 0 380 0
27JUN25 11.50 C 2.25 2.25 2.25 2.10 +0.10 52 1 361 0
27JUN25 12.00 C 0.00 0.00 0.00 1.85 +0.07 53 0 321 0
27JUN25 12.50 C 0.00 0.00 0.00 1.62 +0.03 53 0 150 0
27JUN25 13.00 C 0.00 0.00 0.00 1.42 +0.04 54 0 219 0
27JUN25 13.50 C 0.00 0.00 0.00 1.25 +0.06 55 0 3 0
27JUN25 14.00 C 0.00 0.00 0.00 1.08 +0.06 55 0 820 0
27JUN25 14.50 C 1.03 1.10 0.93 0.93 +0.06 55 359 524 +319
27JUN25 15.00 C 0.00 0.00 0.00 0.79 +0.05 55 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.67 +0.04 54 0 0 0
27JUN25 16.00 C 0.74 0.74 0.74 0.57 +0.04 54 10 419 0
27JUN25 16.50 C 0.00 0.00 0.00 0.49 +0.04 55 0 33 0
27JUN25 17.00 C 0.00 0.00 0.00 0.41 +0.03 54 0 10 0
27JUN25 17.50 C 0.00 0.00 0.00 0.35 +0.03 55 0 0 0
27JUN25 18.00 C 0.42 0.42 0.42 0.29 +0.02 54 21 21 0
27JUN25 18.50 C 0.00 0.00 0.00 0.25 +0.02 55 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.21 +0.02 54 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.17 +0.01 54 0 85 0
27JUN25 20.00 C 0.00 0.00 0.00 0.15 +0.02 55 0 30 0
29SEP25 6.75 C 0.00 0.00 0.00 6.02 +0.12 52 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 5.78 +0.11 51 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 5.55 +0.11 51 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 5.33 +0.11 51 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 5.11 +0.11 52 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 4.89 +0.10 51 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 4.68 +0.10 51 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 4.48 +0.11 52 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.28 +0.10 52 0 40 0
29SEP25 9.00 C 0.00 0.00 0.00 4.08 +0.10 52 0 140 0
29SEP25 9.25 C 0.00 0.00 0.00 3.89 +0.09 51 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 3.71 +0.09 52 0 20 0
29SEP25 9.75 C 0.00 0.00 0.00 3.53 +0.09 52 0 20 0
29SEP25 10.00 C 0.00 0.00 0.00 3.36 +0.08 51 0 2 0
29SEP25 10.50 C 0.00 0.00 0.00 3.04 +0.09 52 0 30 0
29SEP25 11.00 C 0.00 0.00 0.00 2.75 +0.08 52 0 79 0
29SEP25 11.50 C 2.60 2.60 2.60 2.44 +0.09 51 1 2 +1
29SEP25 12.00 C 0.00 0.00 0.00 2.19 +0.07 51 0 25 0
29SEP25 12.50 C 0.00 0.00 0.00 1.98 +0.07 51 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 1.79 +0.06 52 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 1.62 +0.05 52 0 6 0
29SEP25 14.00 C 0.00 0.00 0.00 1.47 +0.05 53 0 1 0
29SEP25 14.50 C 0.00 0.00 0.00 1.31 +0.05 53 0 110 0
29SEP25 15.00 C 0.00 0.00 0.00 1.17 +0.04 52 0 34 0
29SEP25 15.50 C 0.00 0.00 0.00 1.01 +0.04 52 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.90 +0.03 51 0 53 0
29SEP25 16.50 C 0.00 0.00 0.00 0.81 +0.04 52 0 551 0
29SEP25 17.00 C 0.00 0.00 0.00 0.71 +0.02 51 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.64 +0.03 52 0 36 0
29SEP25 18.00 C 0.00 0.00 0.00 0.57 +0.03 52 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.50 +0.02 52 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.45 +0.02 52 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.40 +0.02 52 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.35 +0.01 51 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 6.05 +0.11 50 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.83 +0.12 50 0 1 0
30DEC25 7.25 C 0.00 0.00 0.00 5.61 +0.11 50 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 5.40 +0.11 50 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.19 +0.11 50 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 4.99 +0.11 50 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.79 +0.10 49 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.60 +0.11 50 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.42 +0.11 50 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.24 +0.10 50 0 140 0
30DEC25 9.25 C 0.00 0.00 0.00 4.07 +0.11 50 0 103 0
30DEC25 9.50 C 0.00 0.00 0.00 3.90 +0.10 50 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.74 +0.10 50 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.59 +0.11 50 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 3.29 +0.10 50 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.02 +0.10 50 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 2.70 +0.08 48 0 20 0
30DEC25 12.00 C 0.00 0.00 0.00 2.47 +0.07 48 0 501 0
30DEC25 12.50 C 0.00 0.00 0.00 2.28 +0.08 49 0 39 0
30DEC25 13.00 C 2.06 2.06 2.06 2.10 +0.08 49 2 34 +2
30DEC25 13.50 C 0.00 0.00 0.00 1.93 +0.06 50 0 7 0
30DEC25 14.00 C 0.00 0.00 0.00 1.78 +0.06 50 0 265 0
30DEC25 14.50 C 0.00 0.00 0.00 1.66 +0.08 51 0 67 0
30DEC25 15.00 C 1.50 1.50 1.50 1.51 +0.06 51 65 131 +65
30DEC25 15.50 C 0.00 0.00 0.00 1.34 +0.06 50 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 1.22 +0.06 50 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 1.11 +0.05 50 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.02 +0.05 50 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.92 +0.05 50 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.84 +0.04 50 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.77 +0.04 50 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.70 +0.04 50 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.63 +0.03 50 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.58 +0.03 50 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.77 +0.11 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.60 +0.11 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.43 +0.10 48 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.27 +0.10 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.12 +0.10 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.97 +0.10 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.82 +0.10 48 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.55 +0.10 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.29 +0.10 49 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.98 +0.09 47 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.76 +0.08 47 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 2.57 +0.08 48 0 0 0
30MAR26 13.00 C 2.51 2.51 2.51 2.39 +0.07 48 2 2 +2
30MAR26 13.50 C 0.00 0.00 0.00 2.23 +0.07 49 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.08 +0.06 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.95 +0.06 49 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.81 +0.07 49 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 1.63 +0.06 48 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.51 +0.06 48 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.39 +0.06 48 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.29 +0.05 49 0 0 0
TOTAL CALL 1,561 27,288 +448
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 142 0 19 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 128 0 60 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 121 0 56 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 115 0 53 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 109 0 91 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 103 0 191 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 98 0 561 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 92 0 213 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5,695 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 277 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 527 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 236 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,036 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 333 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 737 0
28MAR25 9.75 P 0.00 0.00 0.00 0.02 -0.01 59 0 293 0
28MAR25 10.00 P 0.03 0.03 0.03 0.04 0.00 61 14 799 0
28MAR25 10.50 P 0.06 0.07 0.06 0.08 -0.01 60 16 986 +8
28MAR25 11.00 P 0.14 0.14 0.10 0.16 -0.01 61 59 727 -44
28MAR25 11.50 P 0.23 0.26 0.18 0.28 -0.02 61 81 1,255 -35
28MAR25 12.00 P 0.46 0.46 0.34 0.44 -0.03 60 14 598 +5
28MAR25 12.50 P 0.60 0.70 0.60 0.67 -0.07 61 2 267 0
28MAR25 13.00 P 0.95 1.05 0.95 0.97 -0.06 63 56 299 +25
28MAR25 13.50 P 0.00 0.00 0.00 1.32 -0.07 66 0 20 0
28MAR25 14.00 P 0.00 0.00 0.00 1.70 -0.08 67 0 2 0
28MAR25 14.50 P 0.00 0.00 0.00 2.05 -0.09 62 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 2.48 -0.10 61 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 2.94 -0.11 62 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 3.41 -0.11 62 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.89 -0.12 60 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 4.38 -0.12 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.88 -0.12 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 5.38 -0.12 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.88 -0.12 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 6.38 -0.12 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 6.88 -0.12 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 7.38 -0.12 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 48 0
29APR25 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 37 0
29APR25 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 134 0
29APR25 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 61 0
29APR25 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29APR25 8.25 P 0.00 0.00 0.00 0.01 -0.01 51 0 101 0
29APR25 8.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 247 0
29APR25 8.75 P 0.00 0.00 0.00 0.03 -0.01 54 0 255 0
29APR25 9.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 844 0
29APR25 9.25 P 0.05 0.05 0.05 0.07 -0.01 56 6 137 -6
29APR25 9.50 P 0.07 0.07 0.07 0.09 -0.01 55 10 120 -10
29APR25 9.75 P 0.00 0.00 0.00 0.12 -0.02 55 0 592 0
29APR25 10.00 P 0.12 0.12 0.12 0.16 -0.02 56 1 550 0
29APR25 10.50 P 0.20 0.20 0.20 0.25 -0.02 55 10 295 0
29APR25 11.00 P 0.30 0.31 0.30 0.37 -0.03 55 10 219 0
29APR25 11.50 P 0.44 0.44 0.43 0.53 -0.04 55 152 191 +17
29APR25 12.00 P 0.66 0.72 0.65 0.72 -0.05 54 28 272 -3
29APR25 12.50 P 0.98 0.98 0.98 0.98 -0.05 56 10 81 +10
29APR25 13.00 P 0.00 0.00 0.00 1.29 -0.07 57 0 507 0
29APR25 13.50 P 1.47 1.47 1.47 1.62 -0.08 58 24 54 +24
29APR25 14.00 P 0.00 0.00 0.00 1.97 -0.09 59 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 2.35 -0.10 60 0 20 0
29APR25 15.00 P 0.00 0.00 0.00 2.76 -0.10 61 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 3.10 -0.10 56 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 3.54 -0.10 56 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 3.99 -0.11 57 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 4.45 -0.11 56 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.92 -0.12 56 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 5.40 -0.12 55 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 5.89 -0.12 56 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 6.38 -0.12 0 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 6.88 -0.12 0 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 7.38 -0.12 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29MAY25 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.02 0.00 55 0 21 0
29MAY25 7.75 P 0.00 0.00 0.00 0.03 0.00 55 0 10 0
29MAY25 8.00 P 0.00 0.00 0.00 0.04 0.00 55 0 4 0
29MAY25 8.25 P 0.00 0.00 0.00 0.05 0.00 54 0 10 0
29MAY25 8.50 P 0.00 0.00 0.00 0.07 0.00 54 0 6 0
29MAY25 8.75 P 0.00 0.00 0.00 0.09 0.00 54 0 25 0
29MAY25 9.00 P 0.00 0.00 0.00 0.11 -0.01 53 0 13 0
29MAY25 9.25 P 0.11 0.11 0.11 0.14 -0.01 53 4 74 -3
29MAY25 9.50 P 0.00 0.00 0.00 0.18 -0.01 54 0 5 0
29MAY25 9.75 P 0.00 0.00 0.00 0.22 -0.01 54 0 581 0
29MAY25 10.00 P 0.00 0.00 0.00 0.27 -0.02 53 0 621 0
29MAY25 10.50 P 0.35 0.35 0.35 0.39 -0.02 54 5 816 -5
29MAY25 11.00 P 0.44 0.44 0.44 0.54 -0.02 54 10 891 +10
29MAY25 11.50 P 0.00 0.00 0.00 0.71 -0.03 53 0 499 0
29MAY25 12.00 P 0.00 0.00 0.00 0.92 -0.04 53 0 380 0
29MAY25 12.50 P 0.00 0.00 0.00 1.19 -0.04 54 0 111 0
29MAY25 13.00 P 0.00 0.00 0.00 1.49 -0.05 55 0 204 0
29MAY25 13.50 P 0.00 0.00 0.00 1.82 -0.04 56 0 203 0
29MAY25 14.00 P 0.00 0.00 0.00 2.17 -0.07 57 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.47 -0.07 54 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 2.85 -0.08 54 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 3.24 -0.09 54 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.66 -0.09 54 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 4.09 -0.10 54 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 4.54 -0.09 55 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.99 -0.10 54 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 5.46 -0.10 55 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 5.93 -0.11 54 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 6.41 -0.11 54 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 6.89 -0.12 53 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 7.39 -0.11 55 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
27JUN25 7.00 P 0.00 0.00 0.00 0.02 0.00 53 0 19 0
27JUN25 7.25 P 0.00 0.00 0.00 0.03 0.00 53 0 14 0
27JUN25 7.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 12 0
27JUN25 7.75 P 0.00 0.00 0.00 0.06 0.00 54 0 26 0
27JUN25 8.00 P 0.00 0.00 0.00 0.08 0.00 54 0 280 0
27JUN25 8.25 P 0.00 0.00 0.00 0.09 -0.01 53 0 89 0
27JUN25 8.50 P 0.00 0.00 0.00 0.12 -0.01 53 0 58 0
27JUN25 8.75 P 0.00 0.00 0.00 0.15 -0.01 53 0 270 0
27JUN25 9.00 P 0.00 0.00 0.00 0.19 -0.01 54 0 1,323 0
27JUN25 9.25 P 0.00 0.00 0.00 0.23 0.00 54 0 216 0
27JUN25 9.50 P 0.22 0.22 0.22 0.27 -0.02 53 70 280 +24
27JUN25 9.75 P 0.00 0.00 0.00 0.33 -0.01 54 0 122 0
27JUN25 10.00 P 0.00 0.00 0.00 0.38 -0.02 53 0 1,566 0
27JUN25 10.50 P 0.47 0.47 0.47 0.52 -0.02 53 16 1,574 0
27JUN25 11.00 P 0.00 0.00 0.00 0.68 -0.02 53 0 378 0
27JUN25 11.50 P 0.00 0.00 0.00 0.87 -0.03 53 0 264 0
27JUN25 12.00 P 0.00 0.00 0.00 1.09 -0.04 53 0 241 0
27JUN25 12.50 P 0.00 0.00 0.00 1.35 -0.03 53 0 5,343 0
27JUN25 13.00 P 1.59 1.59 1.59 1.65 -0.05 54 61 92 +61
27JUN25 13.50 P 0.00 0.00 0.00 1.98 -0.03 55 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.33 -0.03 56 0 60 0
27JUN25 14.50 P 0.00 0.00 0.00 2.63 -0.07 54 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 3.00 -0.07 54 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 3.39 -0.08 54 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 3.79 -0.08 54 0 3 0
27JUN25 16.50 P 0.00 0.00 0.00 4.21 -0.08 54 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.63 -0.10 54 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 5.08 -0.09 54 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 5.53 -0.10 54 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.99 -0.10 54 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 6.46 -0.10 54 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.93 -0.11 54 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 7.41 -0.11 54 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.08 -0.01 51 0 129 0
29SEP25 7.00 P 0.00 0.00 0.00 0.10 -0.01 51 0 5 0
29SEP25 7.25 P 0.00 0.00 0.00 0.13 -0.01 52 0 7 0
29SEP25 7.50 P 0.00 0.00 0.00 0.16 -0.01 52 0 8 0
29SEP25 7.75 P 0.00 0.00 0.00 0.19 -0.01 52 0 42 0
29SEP25 8.00 P 0.00 0.00 0.00 0.23 -0.02 51 0 42 0
29SEP25 8.25 P 0.00 0.00 0.00 0.27 -0.02 51 0 30 0
29SEP25 8.50 P 0.00 0.00 0.00 0.32 -0.02 51 0 13 0
29SEP25 8.75 P 0.00 0.00 0.00 0.38 -0.02 52 0 41 0
29SEP25 9.00 P 0.00 0.00 0.00 0.43 -0.03 51 0 209 0
29SEP25 9.25 P 0.00 0.00 0.00 0.50 -0.03 51 0 80 0
29SEP25 9.50 P 0.00 0.00 0.00 0.56 -0.02 51 0 226 0
29SEP25 9.75 P 0.00 0.00 0.00 0.63 -0.03 51 0 70 0
29SEP25 10.00 P 0.00 0.00 0.00 0.71 -0.03 51 0 5 0
29SEP25 10.50 P 0.00 0.00 0.00 0.88 -0.04 50 0 20 0
29SEP25 11.00 P 0.00 0.00 0.00 1.09 -0.04 51 0 180 0
29SEP25 11.50 P 0.00 0.00 0.00 1.31 -0.04 50 0 277 0
29SEP25 12.00 P 0.00 0.00 0.00 1.57 -0.04 51 0 100 0
29SEP25 12.50 P 0.00 0.00 0.00 1.85 -0.05 51 0 117 0
29SEP25 13.00 P 0.00 0.00 0.00 2.16 -0.06 51 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.49 -0.07 52 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.80 -0.07 52 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.14 -0.08 52 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.50 -0.08 51 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.87 -0.08 52 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.26 -0.08 52 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.65 -0.09 51 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 5.06 -0.09 52 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 5.48 -0.09 52 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.90 -0.09 52 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 6.33 -0.10 52 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.77 -0.10 52 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 7.21 -0.10 51 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 7.66 -0.11 51 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.15 0.00 50 0 269 0
30DEC25 7.00 P 0.00 0.00 0.00 0.18 0.00 50 0 59 0
30DEC25 7.25 P 0.00 0.00 0.00 0.21 -0.01 49 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.26 0.00 50 0 49 0
30DEC25 7.75 P 0.00 0.00 0.00 0.30 0.00 50 0 5 0
30DEC25 8.00 P 0.00 0.00 0.00 0.35 -0.01 50 0 55 0
30DEC25 8.25 P 0.00 0.00 0.00 0.41 0.00 50 0 2 0
30DEC25 8.50 P 0.00 0.00 0.00 0.46 -0.01 50 0 197 0
30DEC25 8.75 P 0.00 0.00 0.00 0.53 -0.01 50 0 87 0
30DEC25 9.00 P 0.00 0.00 0.00 0.60 -0.01 50 0 81 0
30DEC25 9.25 P 0.00 0.00 0.00 0.67 -0.01 50 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.75 0.00 50 0 434 0
30DEC25 9.75 P 0.00 0.00 0.00 0.84 -0.02 50 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.90 -0.02 49 0 2 0
30DEC25 10.50 P 1.03 1.03 1.03 1.10 -0.02 49 70 70 +70
30DEC25 11.00 P 0.00 0.00 0.00 1.31 -0.03 49 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.56 -0.03 49 0 25 0
30DEC25 12.00 P 0.00 0.00 0.00 1.82 -0.04 49 0 20 0
30DEC25 12.50 P 0.00 0.00 0.00 2.11 -0.05 50 0 40 0
30DEC25 13.00 P 0.00 0.00 0.00 2.43 -0.04 50 0 20 0
30DEC25 13.50 P 0.00 0.00 0.00 2.76 -0.05 51 0 18 0
30DEC25 14.00 P 0.00 0.00 0.00 3.04 -0.05 50 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.38 -0.05 50 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.73 -0.06 50 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.10 -0.06 50 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.47 -0.06 50 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.86 -0.07 50 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.26 -0.07 50 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.66 -0.07 50 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.08 -0.07 50 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 6.50 -0.08 50 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.93 -0.07 50 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 7.36 -0.08 50 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.80 -0.09 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.59 -0.01 49 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.66 -0.01 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.74 -0.01 49 0 8 0
30MAR26 9.25 P 0.00 0.00 0.00 0.82 -0.02 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.91 -0.02 49 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 1.00 -0.02 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.07 -0.01 48 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.28 -0.01 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.51 0.00 48 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.76 0.00 48 0 290 0
30MAR26 12.00 P 0.00 0.00 0.00 2.03 -0.03 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.33 -0.03 49 0 20 0
30MAR26 13.00 P 2.60 2.60 2.60 2.64 -0.03 49 2 22 +2
30MAR26 13.50 P 0.00 0.00 0.00 2.96 -0.05 50 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.24 -0.05 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.58 -0.04 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.92 -0.05 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.28 -0.06 49 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.65 -0.06 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.03 -0.06 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.42 -0.07 49 0 0 0
TOTAL PUT 731 40,330 +150
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 18.66
28MAR25 9.25 C 0.00 0.00 0.00 9.43 +0.88 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 9.18 +0.88 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 8.93 +0.88 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 8.68 +0.88 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 8.18 +0.87 0 0 30 0
28MAR25 11.00 C 0.00 0.00 0.00 7.69 +0.88 85 0 30 0
28MAR25 11.50 C 0.00 0.00 0.00 7.19 +0.88 76 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 6.69 +0.88 67 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 6.19 +0.88 58 0 5 0
28MAR25 13.00 C 0.00 0.00 0.00 5.69 +0.87 41 0 30 0
28MAR25 13.50 C 0.00 0.00 0.00 5.20 +0.87 59 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 4.71 +0.86 59 0 775 0
28MAR25 14.50 C 0.00 0.00 0.00 4.23 +0.85 60 0 1,174 0
28MAR25 15.00 C 0.00 0.00 0.00 3.76 +0.83 60 0 530 0
28MAR25 15.50 C 0.00 0.00 0.00 3.30 +0.79 59 0 790 0
28MAR25 16.00 C 2.31 3.10 2.31 2.86 +0.76 58 30 458 +14
28MAR25 16.50 C 0.00 0.00 0.00 2.46 +0.74 59 0 959 0
28MAR25 17.00 C 1.50 2.38 1.50 2.01 +0.60 54 47 3,064 -47
28MAR25 17.50 C 1.18 2.02 1.17 1.69 +0.57 56 19 1,519 +6
28MAR25 18.00 C 1.06 1.68 1.06 1.38 +0.48 56 205 2,243 -93
28MAR25 18.50 C 0.82 1.45 0.80 1.12 +0.40 57 120 713 -82
28MAR25 19.00 C 0.69 1.19 0.69 0.94 +0.38 60 345 711 +96
28MAR25 19.50 C 0.41 1.02 0.41 0.73 +0.31 59 1,664 1,017 +362
28MAR25 20.00 C 0.31 0.86 0.31 0.58 +0.27 60 493 2,147 +15
28MAR25 21.00 C 0.29 0.58 0.29 0.34 +0.18 60 204 663 +170
28MAR25 22.00 C 0.23 0.38 0.23 0.19 +0.11 60 128 471 +16
28MAR25 23.00 C 0.13 0.29 0.13 0.10 +0.06 59 468 610 +66
28MAR25 24.00 C 0.00 0.00 0.00 0.05 +0.03 59 0 340 0
28MAR25 25.00 C 0.00 0.00 0.00 0.03 +0.02 61 0 98 0
28MAR25 26.00 C 0.06 0.06 0.06 0.02 +0.01 64 62 157 +34
28MAR25 27.00 C 0.05 0.05 0.05 0.01 0.00 64 40 312 +40
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 32 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29APR25 10.00 C 0.00 0.00 0.00 8.72 +0.88 58 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 8.22 +0.88 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 7.73 +0.88 56 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 7.23 +0.87 48 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 6.74 +0.87 50 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 6.25 +0.86 50 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.77 +0.86 51 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 5.30 +0.85 51 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 4.84 +0.84 52 0 7 0
29APR25 14.50 C 0.00 0.00 0.00 4.39 +0.82 51 0 652 0
29APR25 15.00 C 0.00 0.00 0.00 3.96 +0.79 52 0 132 0
29APR25 15.50 C 0.00 0.00 0.00 3.55 +0.77 52 0 932 0
29APR25 16.00 C 0.00 0.00 0.00 3.06 +0.66 46 0 1,375 0
29APR25 16.50 C 0.00 0.00 0.00 2.79 +0.72 51 0 786 0
29APR25 17.00 C 2.60 2.60 2.60 2.38 +0.61 48 3 589 -3
29APR25 17.50 C 0.00 0.00 0.00 2.08 +0.56 49 0 674 0
29APR25 18.00 C 2.02 2.09 2.02 1.80 +0.50 49 4 376 +4
29APR25 18.50 C 1.75 1.84 1.60 1.55 +0.43 50 33 523 +27
29APR25 19.00 C 1.40 1.60 1.38 1.33 +0.40 50 23 292 -8
29APR25 19.50 C 1.08 1.40 1.08 1.15 +0.38 51 53 393 +1
29APR25 20.00 C 1.05 1.19 0.93 0.99 +0.36 52 459 415 +220
29APR25 21.00 C 0.53 0.94 0.53 0.71 +0.29 52 214 397 +51
29APR25 22.00 C 0.55 0.75 0.55 0.49 +0.22 52 421 829 0
29APR25 23.00 C 0.00 0.00 0.00 0.33 +0.16 52 0 167 0
29APR25 24.00 C 0.32 0.38 0.32 0.22 +0.11 52 25 26 +16
29APR25 25.00 C 0.00 0.00 0.00 0.15 - 52 0 0 -
29MAY25 11.00 C 0.00 0.00 0.00 7.77 +0.87 47 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 7.29 +0.87 50 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 6.81 +0.87 50 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 6.34 +0.86 50 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.87 +0.85 49 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 5.42 +0.83 49 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.98 +0.82 49 0 68 0
29MAY25 14.50 C 0.00 0.00 0.00 4.56 +0.80 49 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 4.15 +0.77 49 0 55 0
29MAY25 15.50 C 0.00 0.00 0.00 3.77 +0.75 49 0 1,038 0
29MAY25 16.00 C 0.00 0.00 0.00 3.40 +0.74 49 0 1,183 0
29MAY25 16.50 C 0.00 0.00 0.00 3.06 +0.70 49 0 1,330 0
29MAY25 17.00 C 0.00 0.00 0.00 2.66 +0.58 47 0 489 0
29MAY25 17.50 C 0.00 0.00 0.00 2.37 +0.54 47 0 272 0
29MAY25 18.00 C 0.00 0.00 0.00 2.11 +0.51 48 0 2,819 0
29MAY25 18.50 C 1.83 1.83 1.83 1.86 +0.44 48 80 161 +27
29MAY25 19.00 C 1.62 1.62 1.62 1.65 +0.41 48 4 53 0
29MAY25 19.50 C 0.00 0.00 0.00 1.47 +0.41 49 0 175 0
29MAY25 20.00 C 0.00 0.00 0.00 1.33 +0.42 50 0 170 0
29MAY25 21.00 C 0.00 0.00 0.00 1.02 +0.36 50 0 218 0
29MAY25 22.00 C 0.00 0.00 0.00 0.76 +0.28 50 0 200 0
29MAY25 23.00 C 0.63 0.66 0.63 0.56 +0.22 50 61 106 -4
29MAY25 24.00 C 0.00 0.00 0.00 0.41 +0.17 50 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.30 - 50 0 0 -
27JUN25 9.25 C 0.00 0.00 0.00 9.52 +0.88 53 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 9.27 +0.88 48 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 9.03 +0.88 52 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 8.78 +0.87 49 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 8.30 +0.88 51 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 7.82 +0.87 51 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 7.34 +0.86 50 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 6.87 +0.85 50 0 10 0
27JUN25 12.50 C 0.00 0.00 0.00 6.42 +0.85 51 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 5.97 +0.83 50 0 3 0
27JUN25 13.50 C 0.00 0.00 0.00 5.54 +0.82 51 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 5.12 +0.80 50 0 18 0
27JUN25 14.50 C 0.00 0.00 0.00 4.72 +0.78 50 0 15 0
27JUN25 15.00 C 0.00 0.00 0.00 4.34 +0.76 51 0 436 0
27JUN25 15.50 C 0.00 0.00 0.00 3.97 +0.73 50 0 306 0
27JUN25 16.00 C 0.00 0.00 0.00 3.63 +0.77 50 0 285 0
27JUN25 16.50 C 0.00 0.00 0.00 3.30 +0.72 50 0 119 0
27JUN25 17.00 C 0.00 0.00 0.00 2.92 +0.61 48 0 1,233 0
27JUN25 17.50 C 2.03 2.25 2.03 2.64 +0.57 48 185 695 -185
27JUN25 18.00 C 2.03 2.38 2.03 2.39 +0.53 49 182 3,103 -85
27JUN25 18.50 C 1.93 2.37 1.93 2.14 +0.47 49 372 235 -287
27JUN25 19.00 C 1.86 1.92 1.86 1.94 +0.44 49 3 3,653 +1
27JUN25 19.50 C 1.91 1.93 1.91 1.76 +0.41 50 50 29 -43
27JUN25 20.00 C 1.77 1.82 1.75 1.56 +0.37 49 268 209 -243
27JUN25 21.00 C 1.11 1.47 1.11 1.30 +0.38 51 174 208 -122
27JUN25 22.00 C 1.15 1.15 1.15 1.03 +0.33 51 120 202 +119
27JUN25 23.00 C 0.00 0.00 0.00 0.81 +0.27 51 0 490 0
27JUN25 24.00 C 0.59 0.85 0.59 0.64 +0.24 51 16 141 +16
27JUN25 25.00 C 0.55 0.64 0.55 0.50 +0.20 51 47 47 +47
27JUN25 26.00 C 0.80 0.80 0.80 0.37 +0.15 51 40 70 +40
27JUN25 27.00 C 0.00 0.00 0.00 0.29 +0.12 51 0 80 0
27JUN25 28.00 C 0.00 0.00 0.00 0.22 +0.10 50 0 19 0
27JUN25 29.00 C 0.00 0.00 0.00 0.17 +0.08 51 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.13 +0.06 51 0 162 0
29SEP25 9.25 C 0.00 0.00 0.00 9.54 +0.87 49 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 9.31 +0.88 51 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 9.07 +0.87 50 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 8.84 +0.87 51 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 8.38 +0.87 51 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 7.93 +0.86 50 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 7.49 +0.84 50 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 7.07 +0.84 50 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 6.66 +0.82 50 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 6.27 +0.82 50 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 5.89 +0.79 51 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.53 +0.79 50 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 5.18 +0.76 50 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 4.85 +0.87 50 0 175 0
29SEP25 15.50 C 0.00 0.00 0.00 4.54 +0.73 51 0 700 0
29SEP25 16.00 C 0.00 0.00 0.00 4.24 +0.81 51 0 900 0
29SEP25 16.50 C 0.00 0.00 0.00 3.96 +0.79 51 0 80 0
29SEP25 17.00 C 0.00 0.00 0.00 3.68 +0.65 50 0 31 0
29SEP25 17.50 C 0.00 0.00 0.00 3.44 +0.65 51 0 50 0
29SEP25 18.00 C 0.00 0.00 0.00 3.20 +0.62 51 0 113 0
29SEP25 18.50 C 0.00 0.00 0.00 2.96 +0.58 50 0 216 0
29SEP25 19.00 C 0.00 0.00 0.00 2.76 +0.57 50 0 89 0
29SEP25 19.50 C 0.00 0.00 0.00 2.56 +0.54 50 0 15 0
29SEP25 20.00 C 0.00 0.00 0.00 2.37 +0.51 50 0 3,462 0
29SEP25 21.00 C 0.00 0.00 0.00 2.04 +0.47 50 0 50 0
29SEP25 22.00 C 0.00 0.00 0.00 1.75 +0.44 50 0 10 0
29SEP25 23.00 C 1.20 1.20 1.20 1.49 +0.38 50 14 3,462 +14
29SEP25 24.00 C 0.00 0.00 0.00 1.28 +0.35 50 0 30 0
29SEP25 25.00 C 1.02 1.02 1.02 1.08 +0.30 50 2 52 +2
29SEP25 26.00 C 0.00 0.00 0.00 0.93 +0.28 50 0 1 0
29SEP25 27.00 C 0.00 0.00 0.00 0.78 +0.23 50 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.67 +0.21 50 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.57 +0.19 51 0 0 0
29SEP25 30.00 C 0.58 0.58 0.58 0.49 +0.17 51 4 4 +4
30DEC25 10.00 C 0.00 0.00 0.00 9.01 +0.87 51 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.58 +0.85 50 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 8.18 +0.85 51 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.78 +0.84 51 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.40 +0.83 51 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 7.03 +0.83 51 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.67 +0.81 51 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.33 +0.81 51 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.98 +0.77 50 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.68 +0.78 51 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.37 +0.75 50 0 20 0
30DEC25 15.50 C 0.00 0.00 0.00 5.08 +0.73 51 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.81 +0.73 51 0 15 0
30DEC25 16.50 C 0.00 0.00 0.00 4.54 +0.70 51 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 4.28 +0.67 50 0 20 0
30DEC25 17.50 C 0.00 0.00 0.00 4.05 +0.68 50 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 3.82 +0.65 50 0 26 0
30DEC25 18.50 C 0.00 0.00 0.00 3.59 +0.61 50 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.40 +0.62 50 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.21 +0.60 50 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 3.02 +0.57 51 0 6 0
30DEC25 21.00 C 0.00 0.00 0.00 2.69 +0.55 51 0 0 0
30DEC25 22.00 C 1.88 1.88 1.88 2.37 +0.49 50 1 6 +1
30DEC25 23.00 C 0.00 0.00 0.00 2.11 +0.47 50 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.81 +0.41 50 0 15 0
30DEC25 25.00 C 0.00 0.00 0.00 1.66 - 50 0 0 -
30MAR26 12.50 C 0.00 0.00 0.00 7.37 +0.82 50 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.04 +0.82 51 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.71 +0.79 51 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.41 +0.80 51 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.11 +0.79 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.81 +0.75 50 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.55 +0.75 50 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.29 +0.75 51 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.03 +0.72 51 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.79 +0.70 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.57 +0.71 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.35 +0.68 51 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.12 +0.64 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.94 +0.65 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.75 +0.65 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.57 +0.62 51 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 3.23 +0.58 51 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.93 +0.56 51 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.64 +0.51 51 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.40 +0.50 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.16 - 50 0 0 -
TOTAL CALL 6,683 57,143 +207
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 122 0 30 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 62 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 175 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 67 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 77 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 172 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 339 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 162 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 774 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 911 0
28MAR25 14.00 P 0.00 0.00 0.00 0.02 -0.02 60 0 1,146 0
28MAR25 14.50 P 0.00 0.00 0.00 0.04 -0.03 61 0 1,849 0
28MAR25 15.00 P 0.08 0.08 0.07 0.07 -0.05 60 25 3,960 0
28MAR25 15.50 P 0.12 0.12 0.10 0.11 -0.08 59 31 2,263 -10
28MAR25 16.00 P 0.18 0.18 0.18 0.17 -0.12 59 12 1,895 -12
28MAR25 16.50 P 0.34 0.34 0.21 0.26 -0.16 59 67 873 0
28MAR25 17.00 P 0.65 0.65 0.39 0.39 -0.21 60 106 725 -5
28MAR25 17.50 P 0.81 0.81 0.46 0.55 -0.26 60 226 183 -69
28MAR25 18.00 P 0.66 0.71 0.66 0.75 -0.35 60 6 262 +3
28MAR25 18.50 P 0.82 0.99 0.82 0.98 -0.43 60 414 317 +239
28MAR25 19.00 P 1.31 1.34 1.31 1.26 -0.50 61 90 154 +60
28MAR25 19.50 P 0.00 0.00 0.00 1.57 -0.52 61 0 514 0
28MAR25 20.00 P 0.00 0.00 0.00 1.92 -0.56 62 0 561 0
28MAR25 21.00 P 0.00 0.00 0.00 2.63 -0.71 59 0 217 0
28MAR25 22.00 P 0.00 0.00 0.00 3.48 -0.79 58 0 30 0
28MAR25 23.00 P 0.00 0.00 0.00 4.40 -0.83 58 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 5.36 -0.86 59 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.34 -0.88 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.34 -0.88 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.34 -0.88 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 9.34 -0.88 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 10.34 -0.88 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 11.34 -0.88 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 12.34 -0.88 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 13.34 -0.88 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 14.34 -0.88 0 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 80 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 186 0
29APR25 12.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 140 0
29APR25 13.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 112 0
29APR25 13.50 P 0.00 0.00 0.00 0.06 -0.03 51 0 623 0
29APR25 14.00 P 0.08 0.08 0.08 0.10 -0.04 52 17 418 -17
29APR25 14.50 P 0.00 0.00 0.00 0.14 -0.06 51 0 245 0
29APR25 15.00 P 0.17 0.17 0.15 0.21 -0.08 51 220 2,484 -60
29APR25 15.50 P 0.24 0.24 0.24 0.29 -0.11 51 8 1,775 +8
29APR25 16.00 P 0.30 0.30 0.29 0.39 -0.15 51 600 2,186 +393
29APR25 16.50 P 0.41 0.50 0.41 0.52 -0.18 51 20 348 +15
29APR25 17.00 P 0.80 0.80 0.56 0.68 -0.23 51 103 260 -37
29APR25 17.50 P 0.71 0.88 0.71 0.86 -0.30 50 50 264 +50
29APR25 18.00 P 1.00 1.00 1.00 1.09 -0.33 51 2 92 +2
29APR25 18.50 P 1.38 1.38 1.26 1.36 -0.38 52 40 70 +40
29APR25 19.00 P 1.54 1.54 1.54 1.65 -0.40 53 30 30 +30
29APR25 19.50 P 1.70 1.70 1.70 1.96 -0.41 54 30 30 +30
29APR25 20.00 P 0.00 0.00 0.00 2.29 -0.45 54 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 2.93 -0.60 52 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 3.72 -0.68 52 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 4.57 -0.74 52 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.47 -0.78 52 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 6.40 - 51 0 0 -
29MAY25 11.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29MAY25 11.50 P 0.04 0.04 0.04 0.02 -0.01 48 5 28 -3
29MAY25 12.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 4 0
29MAY25 12.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 6 0
29MAY25 13.00 P 0.00 0.00 0.00 0.10 -0.03 50 0 26 0
29MAY25 13.50 P 0.00 0.00 0.00 0.14 -0.04 50 0 136 0
29MAY25 14.00 P 0.00 0.00 0.00 0.19 -0.06 49 0 223 0
29MAY25 14.50 P 0.00 0.00 0.00 0.26 -0.08 49 0 326 0
29MAY25 15.00 P 0.00 0.00 0.00 0.35 -0.10 49 0 644 0
29MAY25 15.50 P 0.40 0.40 0.40 0.46 -0.12 49 125 1,835 -61
29MAY25 16.00 P 0.00 0.00 0.00 0.58 -0.16 49 0 2,829 0
29MAY25 16.50 P 0.00 0.00 0.00 0.74 -0.19 49 0 706 0
29MAY25 17.00 P 1.08 1.08 0.77 0.90 -0.24 48 169 364 +62
29MAY25 17.50 P 1.01 1.01 1.01 1.10 -0.29 48 40 310 +40
29MAY25 18.00 P 1.47 1.47 1.47 1.35 -0.32 49 40 165 +40
29MAY25 18.50 P 1.45 1.45 1.45 1.62 -0.36 50 15 30 +15
29MAY25 19.00 P 1.82 1.82 1.66 1.92 -0.41 51 90 90 +90
29MAY25 19.50 P 2.02 2.02 1.95 2.23 -0.37 51 150 150 +150
29MAY25 20.00 P 0.00 0.00 0.00 2.56 -0.40 52 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.17 -0.55 49 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 3.92 -0.62 49 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 4.73 -0.68 49 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 5.59 -0.73 49 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 6.49 - 49 0 0 -
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 152 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 9.75 P 0.04 0.04 0.04 0.01 0.00 49 10 10 0
27JUN25 10.00 P 0.00 0.00 0.00 0.02 0.00 51 0 13 0
27JUN25 10.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 60 0
27JUN25 11.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 153 0
27JUN25 11.50 P 0.00 0.00 0.00 0.07 -0.02 50 0 1,200 0
27JUN25 12.00 P 0.11 0.11 0.11 0.10 -0.03 50 8 166 0
27JUN25 12.50 P 0.00 0.00 0.00 0.15 -0.04 51 0 143 0
27JUN25 13.00 P 0.00 0.00 0.00 0.20 -0.06 50 0 183 0
27JUN25 13.50 P 0.00 0.00 0.00 0.27 -0.07 50 0 188 0
27JUN25 14.00 P 0.00 0.00 0.00 0.36 -0.07 51 0 128 0
27JUN25 14.50 P 0.43 0.43 0.43 0.45 -0.11 50 10 1,050 -10
27JUN25 15.00 P 0.00 0.00 0.00 0.57 -0.12 50 0 8,394 0
27JUN25 15.50 P 0.00 0.00 0.00 0.70 -0.16 50 0 2,460 0
27JUN25 16.00 P 0.00 0.00 0.00 0.86 -0.18 50 0 2,526 0
27JUN25 16.50 P 0.00 0.00 0.00 1.02 -0.23 49 0 579 0
27JUN25 17.00 P 1.25 1.25 1.08 1.23 -0.26 50 696 1,403 +496
27JUN25 17.50 P 1.65 1.65 1.30 1.45 -0.32 50 89 676 +83
27JUN25 18.00 P 0.00 0.00 0.00 1.72 -0.34 50 0 69 0
27JUN25 18.50 P 2.04 2.07 2.04 1.97 -0.40 50 70 81 +70
27JUN25 19.00 P 0.00 0.00 0.00 2.31 -0.40 52 0 26 0
27JUN25 19.50 P 2.33 2.33 2.33 2.62 -0.34 52 14 14 +14
27JUN25 20.00 P 2.65 2.75 2.65 2.94 -0.37 52 7 85 0
27JUN25 21.00 P 0.00 0.00 0.00 3.54 -0.51 50 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 4.27 -0.56 51 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 5.04 -0.62 50 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 5.87 -0.66 50 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.72 -0.71 50 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.60 -0.74 50 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.52 -0.77 51 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 9.45 -0.80 51 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 10.40 -0.83 51 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 11.36 -0.86 50 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.06 -0.01 51 0 116 0
29SEP25 9.50 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.09 -0.01 51 0 20 0
29SEP25 10.00 P 0.00 0.00 0.00 0.10 -0.02 50 0 60 0
29SEP25 10.50 P 0.00 0.00 0.00 0.14 -0.02 50 0 21 0
29SEP25 11.00 P 0.22 0.22 0.22 0.19 -0.03 50 4 10 -4
29SEP25 11.50 P 0.00 0.00 0.00 0.25 -0.04 50 0 20 0
29SEP25 12.00 P 0.00 0.00 0.00 0.33 -0.04 51 0 23 0
29SEP25 12.50 P 0.00 0.00 0.00 0.41 -0.06 50 0 25 0
29SEP25 13.00 P 0.00 0.00 0.00 0.51 -0.07 50 0 483 0
29SEP25 13.50 P 0.00 0.00 0.00 0.62 -0.09 50 0 570 0
29SEP25 14.00 P 0.00 0.00 0.00 0.76 -0.09 50 0 841 0
29SEP25 14.50 P 1.34 1.34 1.34 0.90 -0.12 50 6 935 -6
29SEP25 15.00 P 0.00 0.00 0.00 1.07 -0.13 51 0 610 0
29SEP25 15.50 P 0.00 0.00 0.00 1.24 -0.16 50 0 270 0
29SEP25 16.00 P 0.00 0.00 0.00 1.43 -0.18 50 0 383 0
29SEP25 16.50 P 0.00 0.00 0.00 1.65 -0.19 51 0 60 0
29SEP25 17.00 P 0.00 0.00 0.00 1.86 -0.24 50 0 681 0
29SEP25 17.50 P 0.00 0.00 0.00 2.11 -0.24 50 0 240 0
29SEP25 18.00 P 0.00 0.00 0.00 2.36 -0.28 50 0 400 0
29SEP25 18.50 P 0.00 0.00 0.00 2.62 -0.31 50 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 2.92 -0.31 51 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 3.21 -0.35 50 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 3.51 -0.38 50 0 157 0
29SEP25 21.00 P 0.00 0.00 0.00 4.18 -0.42 51 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 4.88 -0.45 51 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 5.61 -0.52 50 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 6.39 -0.55 50 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 7.19 -0.60 50 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 8.03 -0.63 50 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.89 -0.66 51 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 9.77 -0.69 50 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 10.66 -0.72 50 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 11.58 -0.74 50 0 0 0
30DEC25 10.00 P 0.24 0.24 0.24 0.22 -0.02 50 5 161 0
30DEC25 10.50 P 0.00 0.00 0.00 0.29 -0.02 51 0 20 0
30DEC25 11.00 P 0.00 0.00 0.00 0.37 -0.03 51 0 64 0
30DEC25 11.50 P 0.00 0.00 0.00 0.45 -0.04 50 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.56 -0.04 51 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.67 -0.06 51 0 24 0
30DEC25 13.00 P 0.00 0.00 0.00 0.80 -0.07 51 0 35 0
30DEC25 13.50 P 0.00 0.00 0.00 0.94 -0.08 50 0 1 0
30DEC25 14.00 P 0.00 0.00 0.00 1.09 -0.11 51 0 62 0
30DEC25 14.50 P 0.00 0.00 0.00 1.27 -0.11 51 0 1,600 0
30DEC25 15.00 P 0.00 0.00 0.00 1.45 -0.13 51 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 1.64 -0.15 50 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 1.86 -0.15 50 0 26 0
30DEC25 16.50 P 0.00 0.00 0.00 2.08 -0.18 50 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.31 -0.21 50 0 573 0
30DEC25 17.50 P 0.00 0.00 0.00 2.57 -0.21 50 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.83 -0.24 50 0 80 0
30DEC25 18.50 P 0.00 0.00 0.00 3.10 -0.27 51 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.39 -0.28 50 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.69 -0.30 50 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.99 -0.33 50 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.65 -0.35 50 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.33 -0.40 51 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.06 -0.42 51 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.80 -0.48 50 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.59 - 51 0 0 -
30MAR26 12.50 P 0.00 0.00 0.00 0.90 -0.06 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.05 -0.06 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.20 -0.09 50 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.39 -0.08 51 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.57 -0.10 50 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.76 -0.13 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.98 -0.13 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.20 -0.14 50 0 8 0
30MAR26 16.50 P 0.00 0.00 0.00 2.43 -0.17 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.68 -0.18 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.94 -0.19 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.21 -0.21 51 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.48 -0.24 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.78 -0.24 51 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.08 -0.25 51 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.38 -0.28 50 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.03 -0.31 51 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.71 -0.35 51 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.41 -0.39 51 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.16 -0.41 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.91 - 50 0 0 -
TOTAL PUT 3,650 63,380 +1,636
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$ 36.10
28MAR25 21.00 C 0.00 0.00 0.00 15.15 -0.25 74 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 14.15 -0.25 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 13.15 -0.26 0 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 12.16 -0.25 63 0 2 0
28MAR25 25.00 C 0.00 0.00 0.00 11.16 -0.25 53 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 10.16 -0.25 37 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 9.16 -0.26 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 8.16 -0.26 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 7.17 -0.25 34 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 6.17 -0.25 26 0 96 0
28MAR25 31.00 C 0.00 0.00 0.00 5.17 -0.26 0 0 246 0
28MAR25 32.00 C 0.00 0.00 0.00 4.18 -0.25 22 0 307 0
28MAR25 33.00 C 0.00 0.00 0.00 3.22 -0.33 23 0 928 0
28MAR25 34.00 C 0.00 0.00 0.00 2.25 -0.34 19 0 1,154 0
28MAR25 35.00 C 1.66 1.72 1.55 1.48 -0.24 21 11 1,284 -3
28MAR25 36.00 C 0.90 0.90 0.85 0.88 -0.15 22 26 1,312 -1
28MAR25 37.00 C 0.40 0.58 0.40 0.50 -0.04 24 219 916 +18
28MAR25 38.00 C 0.20 0.24 0.20 0.22 -0.02 23 91 818 -4
28MAR25 39.00 C 0.13 0.13 0.12 0.10 0.00 24 229 686 +200
28MAR25 40.00 C 0.06 0.07 0.06 0.04 0.00 24 84 485 +42
28MAR25 41.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 439 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 72 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 224 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 59 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 93 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,362 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29APR25 22.00 C 0.00 0.00 0.00 14.23 -0.25 44 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 13.23 -0.26 0 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 12.24 -0.25 33 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 11.25 -0.25 36 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 10.25 -0.25 0 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 9.26 -0.25 28 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 8.26 -0.26 0 0 29 0
29APR25 29.00 C 0.00 0.00 0.00 7.27 -0.25 20 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 6.29 -0.25 23 0 47 0
29APR25 31.00 C 0.00 0.00 0.00 5.31 -0.25 21 0 243 0
29APR25 32.00 C 0.00 0.00 0.00 4.24 -0.36 0 0 51 0
29APR25 33.00 C 0.00 0.00 0.00 3.38 -0.39 18 0 255 0
29APR25 34.00 C 0.00 0.00 0.00 2.59 -0.35 20 0 157 0
29APR25 35.00 C 0.00 0.00 0.00 1.90 -0.24 20 0 267 0
29APR25 36.00 C 1.48 1.48 1.48 1.34 -0.19 21 2 342 0
29APR25 37.00 C 0.93 0.93 0.93 0.89 -0.13 21 1 417 0
29APR25 38.00 C 0.66 0.66 0.55 0.57 -0.08 21 471 595 +471
29APR25 39.00 C 0.36 0.39 0.36 0.36 -0.04 22 54 322 +50
29APR25 40.00 C 0.22 0.26 0.22 0.21 -0.02 22 54 249 +48
29APR25 41.00 C 0.15 0.15 0.13 0.12 -0.01 22 14 80 +9
29APR25 42.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 86 0
29APR25 43.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 13.31 -0.25 31 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 12.32 -0.25 30 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 11.33 -0.25 28 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 10.34 -0.25 26 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 9.35 -0.25 24 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 8.36 -0.25 21 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 7.38 -0.25 21 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 6.42 -0.24 22 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 5.49 -0.23 22 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 4.46 -0.35 17 0 2 0
29MAY25 33.00 C 0.00 0.00 0.00 3.65 -0.37 19 0 52 0
29MAY25 34.00 C 0.00 0.00 0.00 2.96 -0.27 21 0 96 0
29MAY25 35.00 C 0.00 0.00 0.00 2.27 -0.26 21 0 60 0
29MAY25 36.00 C 0.00 0.00 0.00 1.71 -0.21 21 0 201 0
29MAY25 37.00 C 1.31 1.31 1.22 1.26 -0.17 22 38 142 +8
29MAY25 38.00 C 0.93 1.03 0.89 0.90 -0.13 22 36 304 0
29MAY25 39.00 C 0.75 0.75 0.75 0.63 -0.09 22 30 130 +25
29MAY25 40.00 C 0.00 0.00 0.00 0.43 -0.06 22 0 25 0
29MAY25 41.00 C 0.35 0.35 0.35 0.29 -0.03 22 1 34 +1
29MAY25 42.00 C 0.00 0.00 0.00 0.19 -0.02 22 0 46 0
29MAY25 43.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 1 0
29MAY25 44.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 15 0
29MAY25 45.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 15.35 -0.26 0 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 14.37 -0.25 34 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 13.38 -0.25 29 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 12.39 -0.25 0 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 11.40 -0.26 0 0 10 0
27JUN25 26.00 C 0.00 0.00 0.00 10.42 -0.25 24 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 9.43 -0.25 20 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 8.46 -0.25 23 0 10 0
27JUN25 29.00 C 0.00 0.00 0.00 7.50 -0.24 23 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 6.55 -0.24 22 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 5.65 -0.21 23 0 2 0
27JUN25 32.00 C 0.00 0.00 0.00 4.68 -0.30 20 0 56 0
27JUN25 33.00 C 0.00 0.00 0.00 3.86 -0.37 20 0 54 0
27JUN25 34.00 C 3.30 3.30 3.30 3.15 -0.35 21 2 81 +2
27JUN25 35.00 C 2.69 2.81 2.69 2.52 -0.29 22 26 347 +26
27JUN25 36.00 C 2.21 2.21 2.21 1.98 -0.22 22 30 277 +30
27JUN25 37.00 C 1.63 1.63 1.63 1.52 -0.17 22 2 530 0
27JUN25 38.00 C 0.00 0.00 0.00 1.15 -0.12 22 0 194 0
27JUN25 39.00 C 0.00 0.00 0.00 0.84 -0.10 22 0 103 0
27JUN25 40.00 C 0.00 0.00 0.00 0.61 -0.07 22 0 75 0
27JUN25 41.00 C 0.00 0.00 0.00 0.45 -0.03 23 0 243 0
27JUN25 42.00 C 0.00 0.00 0.00 0.32 -0.01 23 0 115 0
27JUN25 43.00 C 0.27 0.27 0.24 0.22 0.00 23 2 175 -2
27JUN25 44.00 C 0.00 0.00 0.00 0.15 0.00 23 0 53 0
27JUN25 45.00 C 0.00 0.00 0.00 0.10 0.00 23 0 142 0
27JUN25 46.00 C 0.00 0.00 0.00 0.06 0.00 23 0 277 0
27JUN25 47.00 C 0.00 0.00 0.00 0.04 0.00 23 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 0.00 0.00 0.00 0.01 0.00 22 0 118 0
29SEP25 22.00 C 0.00 0.00 0.00 14.37 -0.25 30 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 13.38 -0.25 25 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 12.39 -0.25 0 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 11.41 -0.25 25 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 10.42 -0.25 22 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 9.44 -0.25 22 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 8.48 -0.24 23 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 7.53 -0.23 22 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 6.61 -0.23 22 0 3 0
29SEP25 31.00 C 0.00 0.00 0.00 5.74 -0.21 22 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 4.92 -0.19 22 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 4.17 -0.16 22 0 12 0
29SEP25 34.00 C 0.00 0.00 0.00 3.49 -0.14 22 0 24 0
29SEP25 35.00 C 2.85 2.85 2.85 2.85 -0.15 22 2 13 -2
29SEP25 36.00 C 0.00 0.00 0.00 2.35 -0.12 22 0 78 0
29SEP25 37.00 C 0.00 0.00 0.00 1.91 -0.09 22 0 5 0
29SEP25 38.00 C 0.00 0.00 0.00 1.54 -0.07 22 0 65 0
29SEP25 39.00 C 1.29 1.29 1.25 1.22 -0.06 22 12 20 -10
29SEP25 40.00 C 0.00 0.00 0.00 0.96 -0.05 22 0 206 0
29SEP25 41.00 C 0.00 0.00 0.00 0.76 -0.03 22 0 5 0
29SEP25 42.00 C 0.00 0.00 0.00 0.59 -0.02 22 0 75 0
29SEP25 43.00 C 0.00 0.00 0.00 0.45 -0.02 22 0 117 0
29SEP25 44.00 C 0.00 0.00 0.00 0.35 -0.01 22 0 200 0
29SEP25 45.00 C 0.00 0.00 0.00 0.27 -0.01 22 0 276 0
29SEP25 46.00 C 0.00 0.00 0.00 0.20 -0.01 22 0 56 0
29SEP25 47.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 160 0
29SEP25 48.00 C 0.15 0.15 0.15 0.11 -0.01 22 1 365 0
29SEP25 49.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 322 0
30DEC25 22.00 C 0.00 0.00 0.00 14.37 -0.25 29 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 13.38 -0.25 25 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 12.39 -0.25 21 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 11.41 -0.25 23 0 3 0
30DEC25 26.00 C 0.00 0.00 0.00 10.43 -0.25 22 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 9.47 -0.24 23 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 8.53 -0.23 23 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 7.62 -0.22 22 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 6.75 -0.21 22 0 360 0
30DEC25 31.00 C 0.00 0.00 0.00 5.94 -0.19 22 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 5.19 -0.18 22 0 22 0
30DEC25 33.00 C 0.00 0.00 0.00 4.52 -0.15 22 0 13 0
30DEC25 34.00 C 0.00 0.00 0.00 3.91 -0.13 22 0 23 0
30DEC25 35.00 C 0.00 0.00 0.00 3.35 -0.11 22 0 21 0
30DEC25 36.00 C 2.75 2.75 2.75 2.87 -0.10 22 20 34 0
30DEC25 37.00 C 0.00 0.00 0.00 2.45 -0.08 22 0 11 0
30DEC25 38.00 C 0.00 0.00 0.00 2.07 -0.06 22 0 8 0
30DEC25 39.00 C 0.00 0.00 0.00 1.74 -0.06 22 0 70 0
30DEC25 40.00 C 1.27 1.27 1.27 1.46 0.00 22 10 117 +10
30DEC25 41.00 C 0.00 0.00 0.00 1.21 -0.01 22 0 11 0
30DEC25 42.00 C 0.00 0.00 0.00 1.02 -0.02 22 0 2 0
30DEC25 43.00 C 0.00 0.00 0.00 0.83 -0.02 22 0 413 0
30DEC25 44.00 C 0.00 0.00 0.00 0.69 -0.02 22 0 4 0
30DEC25 45.00 C 0.49 0.49 0.49 0.56 -0.01 22 2 2 +2
30MAR26 26.00 C 0.00 0.00 0.00 10.46 -0.25 22 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.53 -0.24 22 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.64 -0.23 22 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.79 -0.21 22 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.00 -0.20 22 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.27 -0.17 22 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.59 -0.15 22 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 4.97 -0.14 22 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 4.41 -0.11 22 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 3.88 -0.10 22 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 3.41 -0.09 22 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 2.98 -0.08 22 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.59 -0.08 22 0 17 0
30MAR26 39.00 C 1.76 1.76 1.76 2.26 -0.05 22 2 16 +2
30MAR26 40.00 C 1.45 1.45 1.39 1.94 -0.05 22 12 13 +12
30MAR26 41.00 C 0.00 0.00 0.00 1.68 -0.04 22 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 1.43 -0.04 22 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 1.24 -0.02 22 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 1.04 -0.03 22 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.90 -0.01 22 0 1 0
TOTAL CALL 1,484 20,824 +934
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 80 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 330 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 75 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 0.02 0.02 0.02 0.01 0.00 39 40 858 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 28 0 407 0
28MAR25 32.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 1,310 0
28MAR25 33.00 P 0.06 0.06 0.06 0.05 +0.02 24 1 1,090 -40
28MAR25 34.00 P 0.13 0.16 0.13 0.14 +0.05 23 197 966 +7
28MAR25 35.00 P 0.27 0.38 0.27 0.36 +0.11 23 248 790 -38
28MAR25 36.00 P 0.63 0.78 0.53 0.75 +0.20 24 372 701 +252
28MAR25 37.00 P 1.35 1.35 1.35 1.35 +0.28 24 20 208 +20
28MAR25 38.00 P 0.00 0.00 0.00 2.12 +0.31 26 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 2.94 +0.28 23 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 3.90 +0.25 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 4.90 +0.25 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 5.90 +0.25 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 6.90 +0.25 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 7.90 +0.25 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 8.90 +0.25 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 9.90 +0.25 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 10.90 +0.25 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 11.90 +0.25 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 12.90 +0.25 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 39 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 28 0 469 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 26 0
29APR25 30.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 316 0
29APR25 31.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 380 0
29APR25 32.00 P 0.11 0.11 0.11 0.09 +0.02 22 30 247 +10
29APR25 33.00 P 0.16 0.20 0.16 0.20 +0.05 22 112 714 0
29APR25 34.00 P 0.00 0.00 0.00 0.39 +0.10 22 0 387 0
29APR25 35.00 P 0.71 0.71 0.71 0.69 +0.14 22 1 297 0
29APR25 36.00 P 1.02 1.03 0.93 1.12 +0.19 22 21 64 +13
29APR25 37.00 P 0.00 0.00 0.00 1.68 +0.24 23 0 31 0
29APR25 38.00 P 0.00 0.00 0.00 2.37 +0.28 23 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 3.09 +0.23 22 0 3 0
29APR25 40.00 P 0.00 0.00 0.00 3.97 +0.24 22 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 4.91 +0.25 22 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 5.90 +0.25 0 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 6.90 +0.25 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 7.90 +0.25 0 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 8.90 +0.25 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 0.03 +0.01 23 0 77 0
29MAY25 30.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 142 0
29MAY25 31.00 P 0.13 0.13 0.13 0.11 +0.02 22 1 92 0
29MAY25 32.00 P 0.00 0.00 0.00 0.21 +0.04 22 0 137 0
29MAY25 33.00 P 0.29 0.36 0.29 0.38 +0.07 22 14 230 +13
29MAY25 34.00 P 0.54 0.54 0.54 0.60 +0.09 22 1 216 0
29MAY25 35.00 P 0.90 0.90 0.79 0.97 +0.17 23 5 179 0
29MAY25 36.00 P 1.21 1.23 1.21 1.38 +0.18 22 102 1,047 -98
29MAY25 37.00 P 1.73 1.73 1.73 1.96 +0.25 23 2 34 +2
29MAY25 38.00 P 2.34 2.38 2.34 2.62 +0.30 23 150 203 +150
29MAY25 39.00 P 0.00 0.00 0.00 3.28 +0.24 22 0 0 0
29MAY25 40.00 P 3.88 3.88 3.88 4.09 +0.22 22 1 1 +1
29MAY25 41.00 P 0.00 0.00 0.00 4.98 +0.24 22 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 5.91 +0.24 22 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 6.90 +0.25 0 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 7.90 +0.25 0 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 8.90 +0.25 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 0.02 +0.01 24 0 26 0
27JUN25 27.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 73 0
27JUN25 28.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 81 0
27JUN25 29.00 P 0.00 0.00 0.00 0.12 +0.03 23 0 232 0
27JUN25 30.00 P 0.23 0.23 0.23 0.21 +0.04 23 1 142 -1
27JUN25 31.00 P 0.00 0.00 0.00 0.36 +0.06 23 0 36 0
27JUN25 32.00 P 0.00 0.00 0.00 0.57 +0.08 23 0 91 0
27JUN25 33.00 P 0.74 0.78 0.74 0.86 +0.12 23 11 155 +11
27JUN25 34.00 P 1.13 1.14 1.06 1.24 +0.17 23 11 347 +9
27JUN25 35.00 P 0.00 0.00 0.00 1.71 +0.24 23 0 94 0
27JUN25 36.00 P 2.11 2.11 2.11 2.27 +0.26 24 1 1,051 -1
27JUN25 37.00 P 0.00 0.00 0.00 2.91 +0.34 24 0 378 0
27JUN25 38.00 P 0.00 0.00 0.00 3.62 +0.38 24 0 442 0
27JUN25 39.00 P 0.00 0.00 0.00 4.29 +0.31 23 0 5 0
27JUN25 40.00 P 0.00 0.00 0.00 5.11 +0.24 23 0 7 0
27JUN25 41.00 P 0.00 0.00 0.00 5.97 +0.24 23 0 1 0
27JUN25 42.00 P 0.00 0.00 0.00 6.87 +0.25 23 0 9 0
27JUN25 43.00 P 0.00 0.00 0.00 7.79 +0.25 22 0 21 0
27JUN25 44.00 P 0.00 0.00 0.00 8.74 +0.26 23 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 9.70 +0.26 23 0 5 0
27JUN25 46.00 P 0.00 0.00 0.00 10.67 +0.26 23 0 16 0
27JUN25 47.00 P 0.00 0.00 0.00 11.64 +0.26 23 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 12.62 +0.26 23 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 13.60 +0.25 22 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 0.02 +0.01 23 0 32 0
29SEP25 25.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 7 0
29SEP25 26.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 29 0
29SEP25 27.00 P 0.00 0.00 0.00 0.12 +0.02 22 0 429 0
29SEP25 28.00 P 0.00 0.00 0.00 0.20 +0.03 22 0 392 0
29SEP25 29.00 P 0.00 0.00 0.00 0.31 +0.04 22 0 73 0
29SEP25 30.00 P 0.00 0.00 0.00 0.47 +0.05 22 0 525 0
29SEP25 31.00 P 0.00 0.00 0.00 0.68 +0.07 22 0 101 0
29SEP25 32.00 P 0.00 0.00 0.00 0.95 +0.09 22 0 66 0
29SEP25 33.00 P 0.00 0.00 0.00 1.28 +0.11 22 0 198 0
29SEP25 34.00 P 1.68 1.68 1.68 1.68 +0.13 22 12 86 -12
29SEP25 35.00 P 0.00 0.00 0.00 2.15 +0.15 22 0 45 0
29SEP25 36.00 P 0.00 0.00 0.00 2.68 +0.16 22 0 39 0
29SEP25 37.00 P 0.00 0.00 0.00 3.28 +0.17 22 0 8 0
29SEP25 38.00 P 0.00 0.00 0.00 3.95 +0.20 22 0 10 0
29SEP25 39.00 P 0.00 0.00 0.00 4.67 +0.21 22 0 8 0
29SEP25 40.00 P 0.00 0.00 0.00 5.43 +0.22 22 0 20 0
29SEP25 41.00 P 0.00 0.00 0.00 6.24 +0.22 22 0 1 0
29SEP25 42.00 P 0.00 0.00 0.00 7.09 +0.23 22 0 7 0
29SEP25 43.00 P 0.00 0.00 0.00 7.97 +0.24 22 0 1 0
29SEP25 44.00 P 0.00 0.00 0.00 8.88 +0.25 22 0 7 0
29SEP25 45.00 P 0.00 0.00 0.00 9.80 +0.25 22 0 36 0
29SEP25 46.00 P 0.00 0.00 0.00 10.74 +0.25 22 0 10 0
29SEP25 47.00 P 0.00 0.00 0.00 11.69 +0.25 22 0 195 0
29SEP25 48.00 P 0.00 0.00 0.00 12.66 +0.25 22 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 13.63 +0.26 23 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 105 0
30DEC25 23.00 P 0.00 0.00 0.00 0.03 0.00 22 0 142 0
30DEC25 24.00 P 0.00 0.00 0.00 0.05 0.00 22 0 57 0
30DEC25 25.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 179 0
30DEC25 26.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 299 0
30DEC25 27.00 P 0.00 0.00 0.00 0.24 +0.03 22 0 502 0
30DEC25 28.00 P 0.00 0.00 0.00 0.36 +0.05 22 0 142 0
30DEC25 29.00 P 0.00 0.00 0.00 0.51 +0.05 22 0 192 0
30DEC25 30.00 P 0.00 0.00 0.00 0.71 +0.07 22 0 38 0
30DEC25 31.00 P 1.24 1.24 1.24 0.95 +0.09 22 10 239 0
30DEC25 32.00 P 1.59 1.59 1.59 1.25 +0.10 22 20 113 0
30DEC25 33.00 P 0.00 0.00 0.00 1.61 +0.12 22 0 48 0
30DEC25 34.00 P 0.00 0.00 0.00 2.03 +0.14 22 0 150 0
30DEC25 35.00 P 0.00 0.00 0.00 2.49 +0.15 22 0 575 0
30DEC25 36.00 P 0.00 0.00 0.00 3.02 +0.16 22 0 191 0
30DEC25 37.00 P 0.00 0.00 0.00 3.62 +0.19 22 0 1 0
30DEC25 38.00 P 0.00 0.00 0.00 4.25 +0.20 22 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 4.95 +0.21 22 0 5 0
30DEC25 40.00 P 0.00 0.00 0.00 5.69 +0.22 22 0 11 0
30DEC25 41.00 P 0.00 0.00 0.00 6.46 +0.22 22 0 10 0
30DEC25 42.00 P 0.00 0.00 0.00 7.28 +0.23 22 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.13 +0.24 22 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 9.01 +0.25 22 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 9.91 +0.25 22 0 0 0
30MAR26 26.00 P 0.25 0.25 0.25 0.25 +0.02 22 20 200 +20
30MAR26 27.00 P 0.00 0.00 0.00 0.36 +0.04 22 0 13 0
30MAR26 28.00 P 0.00 0.00 0.00 0.51 +0.06 22 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.69 +0.07 22 0 30 0
30MAR26 30.00 P 0.00 0.00 0.00 0.91 +0.08 22 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 1.19 +0.10 22 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 1.50 +0.12 22 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 1.87 +0.13 22 0 25 0
30MAR26 34.00 P 2.40 2.40 2.40 2.30 +0.15 22 1 141 +1
30MAR26 35.00 P 3.00 3.03 3.00 2.77 +0.17 22 2 25 0
30MAR26 36.00 P 3.55 3.55 3.55 3.29 +0.17 22 42 43 +18
30MAR26 37.00 P 0.00 0.00 0.00 3.87 +0.18 22 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 4.50 +0.20 22 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 5.18 +0.22 22 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.88 +0.21 22 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.65 +0.23 22 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.44 +0.24 22 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.27 +0.24 22 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.12 +0.25 22 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.01 +0.26 22 0 0 0
TOTAL PUT 1,449 23,543 +337
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$ 18.94
28MAR25 8.75 C 0.00 0.00 0.00 10.21 +0.30 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 9.96 +0.30 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 9.71 +0.30 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 9.46 +0.30 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 9.21 +0.30 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 8.96 +0.30 0 0 2 0
28MAR25 10.50 C 0.00 0.00 0.00 8.46 +0.29 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 7.97 +0.30 88 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 7.47 +0.30 78 0 15 0
28MAR25 12.00 C 0.00 0.00 0.00 6.97 +0.30 69 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 6.47 +0.30 60 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 5.97 +0.30 42 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 5.47 +0.30 0 0 3 0
28MAR25 14.00 C 0.00 0.00 0.00 4.97 +0.29 0 0 18 0
28MAR25 14.50 C 0.00 0.00 0.00 4.48 +0.29 48 0 53 0
28MAR25 15.00 C 4.08 4.08 4.08 3.99 +0.29 48 3 69 -3
28MAR25 15.50 C 0.00 0.00 0.00 3.51 +0.28 48 0 93 0
28MAR25 16.00 C 2.68 2.68 2.68 3.04 +0.27 48 4 153 -1
28MAR25 16.50 C 0.00 0.00 0.00 2.59 +0.26 48 0 404 0
28MAR25 17.00 C 0.00 0.00 0.00 2.11 +0.19 42 0 116 0
28MAR25 17.50 C 0.00 0.00 0.00 1.73 +0.21 44 0 340 0
28MAR25 18.00 C 1.09 1.65 1.09 1.39 +0.14 45 123 1,740 -57
28MAR25 18.50 C 0.91 1.42 0.91 1.11 +0.14 47 46 378 -5
28MAR25 19.00 C 0.88 1.10 0.80 0.84 +0.09 46 60 298 +43
28MAR25 19.50 C 0.56 0.90 0.56 0.66 +0.10 48 27 260 +10
28MAR25 20.00 C 0.43 0.70 0.37 0.48 +0.07 48 97 360 +4
28MAR25 21.00 C 0.28 0.33 0.28 0.24 +0.04 47 13 263 +1
28MAR25 22.00 C 0.17 0.17 0.17 0.11 +0.02 47 5 112 0
28MAR25 23.00 C 0.11 0.11 0.11 0.05 +0.01 48 26 156 0
28MAR25 24.00 C 0.07 0.07 0.07 0.02 0.00 48 15 21 +5
28MAR25 25.00 C 0.04 0.04 0.04 0.01 0.00 50 20 20 +20
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 77 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 8.50 +0.30 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 8.00 +0.29 0 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 7.51 +0.30 49 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 7.01 +0.29 37 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 6.52 +0.30 46 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 6.03 +0.30 46 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 5.54 +0.29 44 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 5.06 +0.28 44 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 4.59 +0.28 44 0 754 0
29APR25 15.00 C 0.00 0.00 0.00 4.14 +0.28 45 0 1,250 0
29APR25 15.50 C 0.00 0.00 0.00 3.69 +0.26 44 0 1,192 0
29APR25 16.00 C 0.00 0.00 0.00 3.27 +0.25 44 0 255 0
29APR25 16.50 C 0.00 0.00 0.00 2.88 +0.24 45 0 57 0
29APR25 17.00 C 0.00 0.00 0.00 2.43 +0.18 41 0 368 0
29APR25 17.50 C 0.00 0.00 0.00 2.10 +0.17 42 0 326 0
29APR25 18.00 C 1.62 1.62 1.62 1.82 +0.16 43 1 56 0
29APR25 18.50 C 1.30 1.39 1.30 1.55 +0.15 44 3 69 -2
29APR25 19.00 C 1.09 1.48 1.08 1.30 +0.12 44 22 168 +20
29APR25 19.50 C 1.18 1.18 1.18 1.10 +0.11 45 15 33 +15
29APR25 20.00 C 0.80 1.10 0.80 0.93 +0.11 45 26 38 +11
29APR25 21.00 C 0.68 0.68 0.65 0.63 +0.09 45 22 234 +20
29APR25 22.00 C 0.55 0.55 0.55 0.40 +0.05 45 2 135 +2
29APR25 23.00 C 0.31 0.31 0.31 0.25 +0.03 45 35 35 +33
29APR25 24.00 C 0.00 0.00 0.00 0.16 +0.03 45 0 40 0
29APR25 25.00 C 0.23 0.23 0.23 0.10 +0.02 46 5 180 0
29APR25 26.00 C 0.16 0.16 0.16 0.06 +0.01 46 10 10 +10
29MAY25 10.50 C 0.00 0.00 0.00 8.54 +0.30 48 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 8.04 +0.29 33 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 7.55 +0.29 42 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 7.06 +0.29 42 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 6.58 +0.29 44 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 6.10 +0.29 43 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 5.63 +0.29 43 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 5.16 +0.27 42 0 15 0
29MAY25 14.50 C 0.00 0.00 0.00 4.71 +0.26 42 0 104 0
29MAY25 15.00 C 0.00 0.00 0.00 4.28 +0.25 43 0 196 0
29MAY25 15.50 C 0.00 0.00 0.00 3.87 +0.25 43 0 3 0
29MAY25 16.00 C 0.00 0.00 0.00 3.47 +0.23 43 0 237 0
29MAY25 16.50 C 0.00 0.00 0.00 3.10 +0.22 43 1 81 0
29MAY25 17.00 C 0.00 0.00 0.00 2.70 +0.19 41 0 75 0
29MAY25 17.50 C 2.35 2.35 2.35 2.38 +0.16 41 1 134 0
29MAY25 18.00 C 0.00 0.00 0.00 2.08 +0.14 41 0 158 0
29MAY25 18.50 C 1.81 1.81 1.81 1.83 +0.14 42 1 314 -1
29MAY25 19.00 C 1.58 1.58 1.58 1.59 +0.11 42 1 106 0
29MAY25 19.50 C 1.25 1.38 1.25 1.40 +0.11 43 2 276 0
29MAY25 20.00 C 0.00 0.00 0.00 1.22 +0.10 44 0 24 0
29MAY25 21.00 C 0.00 0.00 0.00 0.89 +0.08 44 0 146 0
29MAY25 22.00 C 0.00 0.00 0.00 0.64 +0.07 44 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 0.45 +0.05 43 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 0.31 +0.04 43 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.21 +0.03 43 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 10.28 +0.30 0 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 10.04 +0.30 56 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 9.79 +0.30 49 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 9.54 +0.30 0 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 9.29 +0.29 0 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 9.05 +0.30 48 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 8.55 +0.29 0 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 8.06 +0.30 40 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 7.57 +0.29 42 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 7.09 +0.30 44 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 6.60 +0.29 42 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 6.13 +0.29 43 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 5.66 +0.28 42 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 5.21 +0.28 43 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 4.77 +0.27 43 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 4.34 +0.25 42 0 8 0
27JUN25 15.50 C 0.00 0.00 0.00 3.94 +0.25 43 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 3.56 +0.24 43 0 1 0
27JUN25 16.50 C 0.00 0.00 0.00 3.19 +0.22 43 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 2.82 +0.18 42 0 9 0
27JUN25 17.50 C 0.00 0.00 0.00 2.52 +0.17 42 0 36 0
27JUN25 18.00 C 2.33 2.43 2.33 2.27 +0.19 43 3 45 +3
27JUN25 18.50 C 0.00 0.00 0.00 2.02 +0.18 44 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 1.76 +0.13 43 0 112 0
27JUN25 19.50 C 0.00 0.00 0.00 1.55 +0.12 43 0 24 0
27JUN25 20.00 C 1.57 1.57 1.36 1.37 +0.13 44 2 43 +2
27JUN25 21.00 C 0.00 0.00 0.00 1.03 +0.11 44 0 13 0
27JUN25 22.00 C 0.00 0.00 0.00 0.76 +0.08 43 0 31 0
27JUN25 23.00 C 0.00 0.00 0.00 0.56 +0.07 43 0 17 0
27JUN25 24.00 C 0.00 0.00 0.00 0.41 +0.06 43 0 2 0
27JUN25 25.00 C 0.00 0.00 0.00 0.29 +0.04 43 0 3 0
27JUN25 26.00 C 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.03 0.00 42 0 50 0
29SEP25 9.00 C 0.00 0.00 0.00 10.04 +0.30 50 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 9.79 +0.30 45 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 9.54 +0.30 0 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 9.30 +0.30 46 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 9.05 +0.30 43 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 8.56 +0.30 43 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 8.07 +0.29 42 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 7.59 +0.29 42 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 7.12 +0.29 43 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 6.66 +0.28 43 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 6.21 +0.28 43 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 5.78 +0.27 43 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.35 +0.25 42 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 4.96 +0.25 43 0 9 0
29SEP25 15.00 C 0.00 0.00 0.00 4.58 +0.24 43 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 4.22 +0.23 43 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 3.88 +0.22 43 0 2 0
29SEP25 16.50 C 0.00 0.00 0.00 3.57 +0.21 43 0 2 0
29SEP25 17.00 C 0.00 0.00 0.00 3.27 +0.20 43 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 3.00 +0.19 43 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.74 +0.18 43 0 2 0
29SEP25 18.50 C 0.00 0.00 0.00 2.50 +0.16 43 0 1 0
29SEP25 19.00 C 0.00 0.00 0.00 2.29 +0.16 43 0 1 0
29SEP25 19.50 C 0.00 0.00 0.00 2.07 +0.13 43 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.90 +0.14 43 0 4 0
29SEP25 21.00 C 0.00 0.00 0.00 1.56 +0.11 43 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 1.29 +0.11 43 0 3 0
29SEP25 23.00 C 0.00 0.00 0.00 1.06 +0.09 43 0 15 0
29SEP25 24.00 C 0.00 0.00 0.00 0.86 +0.07 43 0 2 0
29SEP25 25.00 C 0.00 0.00 0.00 0.70 +0.06 43 0 32 0
29SEP25 26.00 C 0.00 0.00 0.00 0.57 +0.05 43 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.46 +0.04 43 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.38 +0.04 43 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.30 +0.02 43 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.25 +0.03 43 0 60 0
29SEP25 31.00 C 0.00 0.00 0.00 0.20 +0.02 43 0 30 0
30DEC25 10.50 C 0.00 0.00 0.00 8.58 +0.29 43 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 8.11 +0.29 43 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.65 +0.28 43 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 7.21 +0.28 43 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.78 +0.27 43 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 6.37 +0.26 43 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.97 +0.25 43 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.60 +0.24 43 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.24 +0.23 43 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.91 +0.22 43 0 10 0
30DEC25 15.50 C 0.00 0.00 0.00 4.59 +0.22 43 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.30 +0.21 43 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.01 +0.20 43 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.74 +0.19 43 0 14 0
30DEC25 17.50 C 0.00 0.00 0.00 3.49 +0.18 43 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 3.25 +0.18 43 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 3.03 +0.16 43 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.82 +0.16 43 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.62 +0.16 43 0 10 0
30DEC25 20.00 C 0.00 0.00 0.00 2.43 +0.13 43 0 10 0
30DEC25 21.00 C 0.00 0.00 0.00 2.10 +0.13 43 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.81 +0.11 43 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.55 +0.10 43 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 1.34 +0.09 43 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 1.14 +0.08 43 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.98 +0.07 43 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.60 +0.25 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.25 +0.25 43 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.90 +0.23 43 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.59 +0.23 43 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.28 +0.23 43 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.98 +0.21 43 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.71 +0.21 43 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.44 +0.21 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.18 +0.19 43 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.95 +0.19 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.71 +0.19 43 0 0 0
30MAR26 18.50 C 3.35 3.35 3.32 3.49 +0.16 43 140 140 +140
30MAR26 19.00 C 3.13 3.13 3.13 3.29 +0.16 43 20 20 +20
30MAR26 19.50 C 0.00 0.00 0.00 3.10 +0.17 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.90 +0.14 43 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.58 +0.14 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.26 +0.12 43 0 0 0
30MAR26 23.00 C 2.00 2.00 2.00 2.01 +0.12 43 1 1 +1
30MAR26 24.00 C 0.00 0.00 0.00 1.76 +0.10 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.56 +0.09 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.36 +0.08 43 0 0 0
TOTAL CALL 752 12,774 +291
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 86 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 108 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 123 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,812 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3,106 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 283 0
28MAR25 15.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 356 0
28MAR25 16.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 328 0
28MAR25 16.50 P 0.10 0.10 0.10 0.11 -0.04 48 7 130 +7
28MAR25 17.00 P 0.26 0.26 0.18 0.18 -0.06 47 12 251 -8
28MAR25 17.50 P 0.30 0.30 0.30 0.30 -0.07 48 2 275 0
28MAR25 18.00 P 0.42 0.48 0.35 0.45 -0.10 48 4 216 +2
28MAR25 18.50 P 0.86 0.86 0.66 0.65 -0.13 48 51 188 +47
28MAR25 19.00 P 0.91 0.93 0.78 0.89 -0.17 48 102 86 +75
28MAR25 19.50 P 1.03 1.09 1.03 1.18 -0.20 48 2 2 +2
28MAR25 20.00 P 0.00 0.00 0.00 1.54 -0.22 50 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 2.26 -0.26 47 0 2 0
28MAR25 22.00 P 0.00 0.00 0.00 3.14 -0.28 48 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 4.08 -0.29 47 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 5.06 -0.30 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.06 -0.30 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.06 -0.30 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.06 -0.30 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 9.06 -0.30 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 10.06 -0.30 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 11.06 -0.30 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 12.06 -0.30 0 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 36 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 77 0
29APR25 13.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 65 0
29APR25 14.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 589 0
29APR25 14.50 P 0.00 0.00 0.00 0.07 -0.01 45 0 751 0
29APR25 15.00 P 0.00 0.00 0.00 0.10 -0.03 44 0 1,190 0
29APR25 15.50 P 0.00 0.00 0.00 0.16 -0.04 44 0 456 0
29APR25 16.00 P 0.00 0.00 0.00 0.23 -0.05 44 0 158 0
29APR25 16.50 P 0.36 0.36 0.36 0.33 -0.07 44 1 45 +1
29APR25 17.00 P 0.50 0.50 0.50 0.46 -0.08 44 1 317 0
29APR25 17.50 P 0.60 0.60 0.60 0.61 -0.09 44 3 327 0
29APR25 18.00 P 0.00 0.00 0.00 0.81 -0.09 44 0 430 0
29APR25 18.50 P 1.07 1.07 1.07 1.04 -0.10 45 20 120 +20
29APR25 19.00 P 1.42 1.43 1.32 1.30 -0.13 45 44 43 +42
29APR25 19.50 P 1.75 1.76 1.62 1.60 -0.14 46 64 61 +61
29APR25 20.00 P 0.00 0.00 0.00 1.93 -0.16 47 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 2.56 -0.23 44 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 3.36 -0.24 45 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 4.22 -0.26 45 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.13 -0.28 45 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 6.08 -0.29 44 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 7.06 -0.30 0 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
29MAY25 12.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
29MAY25 13.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 1 0
29MAY25 13.50 P 0.00 0.00 0.00 0.06 -0.02 42 0 3 0
29MAY25 14.00 P 0.00 0.00 0.00 0.10 -0.02 43 0 18 0
29MAY25 14.50 P 0.00 0.00 0.00 0.14 -0.03 42 0 23 0
29MAY25 15.00 P 0.00 0.00 0.00 0.20 -0.04 42 0 165 0
29MAY25 15.50 P 0.00 0.00 0.00 0.28 -0.05 43 0 401 0
29MAY25 16.00 P 0.00 0.00 0.00 0.38 -0.06 43 0 159 0
29MAY25 16.50 P 0.00 0.00 0.00 0.50 -0.08 42 0 242 0
29MAY25 17.00 P 0.00 0.00 0.00 0.65 -0.08 42 0 142 0
29MAY25 17.50 P 0.00 0.00 0.00 0.83 -0.09 43 0 98 0
29MAY25 18.00 P 0.00 0.00 0.00 1.04 -0.09 43 0 490 0
29MAY25 18.50 P 1.29 1.29 1.29 1.27 -0.12 43 2 2 +2
29MAY25 19.00 P 1.65 1.65 1.65 1.53 -0.14 43 15 15 +15
29MAY25 19.50 P 1.90 1.90 1.90 1.83 -0.15 44 20 20 +20
29MAY25 20.00 P 0.00 0.00 0.00 2.16 -0.15 45 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 2.77 -0.21 43 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 3.52 -0.24 43 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 4.35 -0.25 43 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 5.22 -0.27 43 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 6.14 -0.28 43 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 7.09 -0.29 43 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 101 0
27JUN25 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
27JUN25 11.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 78 0
27JUN25 12.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 22 0
27JUN25 12.50 P 0.00 0.00 0.00 0.07 -0.02 42 0 61 0
27JUN25 13.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.16 -0.03 43 0 50 0
27JUN25 14.00 P 0.00 0.00 0.00 0.22 -0.04 42 0 560 0
27JUN25 14.50 P 0.00 0.00 0.00 0.30 -0.04 43 0 400 0
27JUN25 15.00 P 0.00 0.00 0.00 0.39 -0.06 42 0 240 0
27JUN25 15.50 P 0.00 0.00 0.00 0.51 -0.06 42 0 141 0
27JUN25 16.00 P 0.00 0.00 0.00 0.65 -0.08 42 0 2 0
27JUN25 16.50 P 0.00 0.00 0.00 0.81 -0.09 42 0 64 0
27JUN25 17.00 P 0.00 0.00 0.00 0.99 -0.10 42 0 75 0
27JUN25 17.50 P 0.00 0.00 0.00 1.19 -0.12 42 0 42 0
27JUN25 18.00 P 1.48 1.48 1.48 1.43 -0.12 42 20 222 +20
27JUN25 18.50 P 0.00 0.00 0.00 1.67 -0.15 41 0 12 0
27JUN25 19.00 P 0.00 0.00 0.00 1.98 -0.14 42 0 7 0
27JUN25 19.50 P 0.00 0.00 0.00 2.28 -0.13 42 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 2.63 -0.16 43 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 3.32 -0.21 43 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 4.08 -0.23 43 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 4.90 -0.24 43 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 5.76 -0.25 43 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.65 -0.26 43 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.56 -0.28 42 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.50 -0.28 43 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 9.45 -0.29 43 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 10.41 -0.29 42 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 11.38 -0.29 42 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 12.36 -0.29 43 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 284 0
29SEP25 9.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.03 -0.01 42 0 5 0
29SEP25 10.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 5 0
29SEP25 11.00 P 0.11 0.11 0.11 0.09 -0.02 42 25 26 -25
29SEP25 11.50 P 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.19 -0.02 43 0 20 0
29SEP25 12.50 P 0.00 0.00 0.00 0.24 -0.04 42 0 5 0
29SEP25 13.00 P 0.00 0.00 0.00 0.32 -0.03 43 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.41 -0.05 43 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.52 -0.05 43 0 31 0
29SEP25 14.50 P 0.00 0.00 0.00 0.64 -0.06 43 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.78 -0.07 43 0 100 0
29SEP25 15.50 P 0.00 0.00 0.00 0.94 -0.08 43 0 87 0
29SEP25 16.00 P 1.10 1.10 1.10 1.11 -0.09 43 1 42 -1
29SEP25 16.50 P 0.00 0.00 0.00 1.31 -0.10 43 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 1.52 -0.11 43 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.75 -0.12 43 0 10 0
29SEP25 18.00 P 0.00 0.00 0.00 2.00 -0.12 43 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 2.26 -0.15 43 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 2.55 -0.15 43 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 2.84 -0.16 43 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 3.16 -0.17 43 0 3 0
29SEP25 21.00 P 0.00 0.00 0.00 3.82 -0.20 43 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 4.55 -0.20 43 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 5.32 -0.21 43 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 6.12 -0.23 43 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 6.96 -0.24 43 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 7.83 -0.25 43 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.72 -0.26 43 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 9.63 -0.27 43 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 10.56 -0.28 43 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 11.50 -0.28 43 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 12.45 -0.29 43 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.15 -0.02 43 0 24 0
30DEC25 11.00 P 0.00 0.00 0.00 0.20 -0.02 42 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.26 -0.03 43 0 0 0
30DEC25 12.00 P 0.35 0.35 0.35 0.34 -0.03 43 5 17 -5
30DEC25 12.50 P 0.00 0.00 0.00 0.43 -0.04 43 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.53 -0.04 43 0 4 0
30DEC25 13.50 P 0.00 0.00 0.00 0.64 -0.06 43 0 11 0
30DEC25 14.00 P 0.00 0.00 0.00 0.78 -0.06 43 0 2 0
30DEC25 14.50 P 0.00 0.00 0.00 0.92 -0.07 43 0 2 0
30DEC25 15.00 P 0.00 0.00 0.00 1.09 -0.07 43 0 12 0
30DEC25 15.50 P 0.00 0.00 0.00 1.26 -0.09 43 0 2 0
30DEC25 16.00 P 0.00 0.00 0.00 1.42 -0.13 42 0 20 0
30DEC25 16.50 P 0.00 0.00 0.00 1.67 -0.10 43 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.89 -0.11 43 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.14 -0.11 43 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 2.39 -0.12 43 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.65 -0.14 43 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.94 -0.15 43 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.24 -0.14 43 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.54 -0.17 43 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.20 -0.17 43 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.90 -0.20 43 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.64 -0.20 43 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.42 -0.22 43 0 0 0
30DEC25 25.00 P 7.12 7.12 7.12 7.23 -0.23 43 1 1 +1
30DEC25 26.00 P 0.00 0.00 0.00 8.07 -0.24 43 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.72 -0.05 43 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.86 -0.05 43 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 1.00 -0.07 43 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.17 -0.07 43 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.35 -0.07 43 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.53 -0.09 43 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 1.75 -0.09 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.96 -0.09 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.19 -0.11 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.44 -0.12 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.70 -0.11 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.97 -0.13 43 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.26 -0.14 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.55 -0.14 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.85 -0.16 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.51 -0.16 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.19 -0.19 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.92 -0.19 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.67 -0.21 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.47 -0.22 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.28 -0.23 43 0 0 0
TOTAL PUT 402 16,828 +276
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$ 183.50
07MAR25 135.00 C 0.00 0.00 0.00 48.50 +3.19 0 0 0 0
07MAR25 137.50 C 0.00 0.00 0.00 46.00 +3.18 0 0 0 0
07MAR25 140.00 C 0.00 0.00 0.00 43.50 +3.18 0 0 0 0
07MAR25 142.50 C 0.00 0.00 0.00 41.00 +3.18 0 0 0 0
07MAR25 145.00 C 0.00 0.00 0.00 38.50 +3.18 0 0 0 0
07MAR25 147.50 C 0.00 0.00 0.00 36.00 +3.18 0 0 0 -2
07MAR25 150.00 C 0.00 0.00 0.00 33.50 +3.18 0 0 0 -5
07MAR25 152.50 C 0.00 0.00 0.00 31.00 +3.18 0 0 0 -12
07MAR25 155.00 C 29.50 29.50 29.50 28.50 +3.18 0 5 0 -17
07MAR25 157.50 C 0.00 0.00 0.00 26.00 +3.18 0 0 0 -9
07MAR25 160.00 C 25.80 25.80 25.80 23.50 +3.18 0 1 0 -83
07MAR25 162.50 C 20.45 23.10 20.45 21.00 +3.17 0 3 0 -182
07MAR25 165.00 C 12.60 23.80 12.60 18.50 +3.13 0 106 0 -265
07MAR25 167.50 C 10.94 21.00 10.94 16.00 +3.20 0 65 0 -422
07MAR25 170.00 C 8.30 18.80 7.90 13.50 +3.00 0 163 0 -439
07MAR25 172.50 C 6.50 16.40 6.50 11.00 +2.36 0 62 0 -255
07MAR25 175.00 C 7.01 14.00 4.00 8.50 +2.00 0 309 0 -587
07MAR25 177.50 C 3.50 11.30 2.15 6.00 +1.30 0 220 0 -334
07MAR25 180.00 C 1.99 8.47 1.09 3.50 +0.34 0 680 0 -618
07MAR25 182.50 C 1.17 7.00 0.59 1.00 -1.14 0 862 0 -191
07MAR25 185.00 C 0.60 4.34 0.16 0.00 -1.33 0 1,431 385 +12
07MAR25 187.50 C 0.77 2.85 0.04 0.00 -0.77 0 994 346 0
07MAR25 190.00 C 0.42 1.54 0.01 0.00 -0.42 0 1,986 827 +427
07MAR25 192.50 C 0.30 0.69 0.04 0.00 -0.22 0 289 172 +69
07MAR25 195.00 C 0.11 0.30 0.03 0.00 -0.11 0 313 250 +166
07MAR25 197.50 C 0.00 0.00 0.00 0.00 -0.05 0 3 3 -3
07MAR25 200.00 C 0.03 0.03 0.01 0.00 -0.02 0 115 143 +35
07MAR25 205.00 C 0.02 0.02 0.02 0.00 -0.01 0 2 2 -2
07MAR25 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
07MAR25 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
14MAR25 137.50 C 0.00 0.00 0.00 46.11 +3.18 67 0 0 0
14MAR25 140.00 C 0.00 0.00 0.00 43.61 +3.17 60 0 0 0
14MAR25 142.50 C 0.00 0.00 0.00 41.12 +3.17 65 0 0 0
14MAR25 145.00 C 0.00 0.00 0.00 38.63 +3.16 64 0 0 0
14MAR25 147.50 C 0.00 0.00 0.00 36.14 +3.14 62 0 0 0
14MAR25 150.00 C 0.00 0.00 0.00 33.67 +3.11 63 0 0 0
14MAR25 152.50 C 0.00 0.00 0.00 31.21 +3.07 63 0 0 0
14MAR25 155.00 C 0.00 0.00 0.00 28.77 +3.02 63 0 18 0
14MAR25 157.50 C 0.00 0.00 0.00 26.36 +2.94 63 0 27 0
14MAR25 160.00 C 0.00 0.00 0.00 23.99 +2.85 63 0 146 0
14MAR25 162.50 C 0.00 0.00 0.00 21.68 +2.74 63 0 105 0
14MAR25 165.00 C 18.89 20.87 18.89 19.44 +3.06 63 5 54 -2
14MAR25 167.50 C 18.71 18.71 18.71 17.28 +2.44 63 1 35 +1
14MAR25 170.00 C 12.55 17.90 12.32 15.23 +2.66 63 61 92 -28
14MAR25 172.50 C 9.50 14.68 9.50 13.29 +2.18 63 4 114 +1
14MAR25 175.00 C 7.72 14.50 7.72 11.49 +1.79 63 7 187 +1
14MAR25 177.50 C 9.35 11.21 9.35 10.13 +1.93 66 10 157 +1
14MAR25 180.00 C 6.56 12.00 5.05 8.57 +1.74 65 60 225 +16
14MAR25 182.50 C 4.78 10.69 3.97 7.17 +1.60 65 149 98 +6
14MAR25 185.00 C 3.84 9.42 3.50 5.94 +1.20 64 599 261 +73
14MAR25 187.50 C 3.74 7.43 2.70 4.86 +0.94 64 929 245 +222
14MAR25 190.00 C 2.49 6.71 2.06 3.93 +0.77 64 773 403 +338
14MAR25 192.50 C 2.66 5.66 2.62 3.15 +0.64 64 47 116 +23
14MAR25 195.00 C 1.98 4.80 1.47 2.49 +0.51 64 235 284 +124
14MAR25 197.50 C 2.00 3.60 2.00 1.95 - 63 22 5 -
14MAR25 200.00 C 0.94 3.28 0.94 1.50 - 63 188 106 -
14MAR25 205.00 C 1.67 2.30 1.26 0.87 - 63 78 73 -
28MAR25 40.00 C 0.00 0.00 0.00 143.59 +3.19 0 0 0 0
28MAR25 41.00 C 0.00 0.00 0.00 142.59 +3.19 0 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 141.60 +3.20 181 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 140.60 +3.20 163 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 139.60 +3.19 0 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 138.60 +3.19 0 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 137.61 +3.20 172 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 136.61 +3.20 160 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 135.61 +3.19 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 134.61 +3.19 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 133.62 +3.20 164 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 131.12 +3.19 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 128.63 +3.20 148 0 1 0
28MAR25 57.50 C 0.00 0.00 0.00 126.13 +3.19 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 123.64 +3.20 132 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 121.14 +3.19 0 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 118.65 +3.19 108 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 116.16 +3.20 127 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 113.66 +3.19 0 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 111.17 +3.19 114 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 108.67 +3.19 0 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 106.18 +3.19 101 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 103.68 +3.19 0 0 14 0
28MAR25 82.50 C 0.00 0.00 0.00 101.19 +3.19 0 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 98.70 +3.19 98 0 104 0
28MAR25 87.50 C 0.00 0.00 0.00 96.20 +3.19 0 0 115 0
28MAR25 90.00 C 0.00 0.00 0.00 93.71 +3.19 88 0 529 0
28MAR25 92.50 C 0.00 0.00 0.00 91.21 +3.19 0 0 452 0
28MAR25 95.00 C 0.00 0.00 0.00 88.72 +3.19 77 0 557 0
28MAR25 97.50 C 0.00 0.00 0.00 86.22 +3.18 0 0 801 0
28MAR25 100.00 C 0.00 0.00 0.00 83.73 +3.19 0 0 69 0
28MAR25 102.50 C 0.00 0.00 0.00 81.24 +3.19 75 0 130 0
28MAR25 105.00 C 0.00 0.00 0.00 78.74 +3.19 0 0 574 0
28MAR25 107.50 C 0.00 0.00 0.00 76.25 +3.19 66 0 700 0
28MAR25 110.00 C 0.00 0.00 0.00 73.76 +3.19 69 0 1,298 0
28MAR25 112.50 C 0.00 0.00 0.00 72.42 +4.31 131 0 2,026 0
28MAR25 115.00 C 0.00 0.00 0.00 68.77 +3.18 62 0 236 0
28MAR25 117.50 C 0.00 0.00 0.00 66.28 +3.18 62 0 864 0
28MAR25 120.00 C 0.00 0.00 0.00 65.05 +4.37 119 0 2,194 0
28MAR25 122.50 C 0.00 0.00 0.00 61.32 +3.18 65 0 995 0
28MAR25 125.00 C 0.00 0.00 0.00 60.04 +4.46 109 0 1,907 0
28MAR25 127.50 C 0.00 0.00 0.00 56.37 +3.16 65 0 1,215 0
28MAR25 130.00 C 55.80 55.80 55.80 55.53 +4.84 109 317 3,022 -97
28MAR25 132.50 C 0.00 0.00 0.00 51.46 +3.14 64 0 939 0
28MAR25 135.00 C 0.00 0.00 0.00 49.03 +3.12 65 0 1,265 0
28MAR25 137.50 C 0.00 0.00 0.00 46.62 +3.10 65 0 615 0
28MAR25 140.00 C 0.00 0.00 0.00 44.23 +3.08 65 0 488 0
28MAR25 142.50 C 49.99 49.99 49.99 41.87 +3.05 65 1 306 +1
28MAR25 145.00 C 39.00 39.00 39.00 39.54 +3.01 65 1 2,554 -1
28MAR25 147.50 C 0.00 0.00 0.00 37.26 +2.98 65 0 687 0
28MAR25 150.00 C 30.07 37.61 30.07 36.06 +3.97 78 25 1,865 +7
28MAR25 152.50 C 0.00 0.00 0.00 32.82 +2.87 65 0 744 0
28MAR25 155.00 C 32.72 34.90 31.67 31.60 +3.83 74 26 790 +14
28MAR25 157.50 C 31.00 31.00 29.54 28.61 +2.87 65 4 1,500 -1
28MAR25 160.00 C 25.96 31.00 25.96 27.05 +3.25 69 21 2,776 -2
28MAR25 162.50 C 20.46 27.80 20.46 24.66 +2.75 65 10 1,832 -9
28MAR25 165.00 C 19.32 25.00 19.32 23.44 +3.10 70 49 1,615 -45
28MAR25 167.50 C 22.60 24.50 22.30 21.01 +2.39 65 22 1,265 0
28MAR25 170.00 C 14.80 23.50 14.80 19.89 +3.11 69 34 3,688 +1
28MAR25 172.50 C 13.46 21.00 13.46 18.23 +2.93 68 20 3,833 -14
28MAR25 175.00 C 12.69 18.30 12.69 16.65 +2.65 68 28 3,427 +1
28MAR25 177.50 C 11.33 18.18 11.05 15.17 +2.37 67 103 2,144 -88
28MAR25 180.00 C 10.57 17.01 9.60 13.78 +2.32 67 2,166 5,607 +1,527
28MAR25 182.50 C 10.15 15.50 8.58 12.48 +2.29 67 41 1,659 -11
28MAR25 185.00 C 7.92 14.16 7.62 11.27 +1.92 67 583 5,835 -137
28MAR25 187.50 C 7.71 13.00 7.18 10.15 +1.72 66 100 1,239 0
28MAR25 190.00 C 6.70 12.09 6.25 9.11 +1.62 66 755 2,924 -57
28MAR25 192.50 C 6.65 11.05 6.61 8.15 +1.36 66 376 870 +251
28MAR25 195.00 C 5.42 10.09 4.99 7.28 +1.26 66 367 1,598 +14
28MAR25 197.50 C 6.10 8.85 6.04 6.48 +1.16 66 266 606 +77
28MAR25 200.00 C 4.34 8.43 3.88 5.75 +1.06 66 2,506 6,898 -351
28MAR25 205.00 C 3.61 6.44 3.61 4.50 +0.89 66 100 5,161 -23
28MAR25 210.00 C 2.94 5.80 2.66 3.48 +0.73 65 195 806 +123
28MAR25 215.00 C 2.65 4.65 2.26 2.67 +0.59 65 246 718 +58
28MAR25 220.00 C 1.65 3.99 1.65 2.02 +0.47 65 364 2,846 +196
28MAR25 225.00 C 1.59 3.36 1.59 1.52 +0.37 65 60 616 -32
28MAR25 230.00 C 1.15 2.70 1.15 1.13 +0.29 65 858 2,175 +13
28MAR25 235.00 C 0.95 2.10 0.95 0.84 +0.23 65 31 1,678 +3
28MAR25 240.00 C 0.96 1.89 0.96 0.61 +0.17 65 23 515 -8
28MAR25 245.00 C 0.66 0.66 0.66 0.45 +0.13 65 2 704 +2
28MAR25 250.00 C 0.62 1.14 0.62 0.32 +0.09 65 150 2,060 +1
28MAR25 255.00 C 0.58 1.10 0.42 0.23 +0.07 65 28 334 -22
28MAR25 260.00 C 0.80 0.87 0.80 0.16 +0.05 65 6 265 +6
28MAR25 265.00 C 0.31 0.60 0.31 0.12 +0.04 65 98 829 +40
28MAR25 270.00 C 0.43 0.43 0.43 0.08 +0.02 65 1 2,518 0
28MAR25 275.00 C 0.00 0.00 0.00 0.06 +0.02 65 0 361 0
28MAR25 280.00 C 0.00 0.00 0.00 0.04 +0.01 65 0 386 0
28MAR25 285.00 C 0.23 0.23 0.23 0.03 +0.01 65 55 752 +55
28MAR25 290.00 C 0.30 0.30 0.30 0.02 +0.01 65 1 488 +1
28MAR25 295.00 C 0.00 0.00 0.00 0.01 0.00 63 0 462 0
28MAR25 300.00 C 0.13 0.31 0.13 0.01 0.00 65 37 540 +22
28MAR25 310.00 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
28MAR25 320.00 C 0.00 0.00 0.00 0.01 0.00 73 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 80 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 0.00 0.00 0.00 0.01 0.00 90 0 352 0
29APR25 115.00 C 0.00 0.00 0.00 69.29 +3.17 54 0 31 0
29APR25 117.50 C 0.00 0.00 0.00 66.85 +3.17 54 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 65.05 +3.79 69 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 62.01 +3.16 55 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 60.04 +3.58 63 0 0 0
29APR25 127.50 C 0.00 0.00 0.00 57.23 +3.13 54 0 1 0
29APR25 130.00 C 0.00 0.00 0.00 55.53 +3.77 64 0 0 0
29APR25 132.50 C 0.00 0.00 0.00 52.55 +3.10 54 0 17 0
29APR25 135.00 C 0.00 0.00 0.00 50.26 +3.08 54 0 2 0
29APR25 137.50 C 0.00 0.00 0.00 47.99 +3.05 54 0 2 0
29APR25 140.00 C 0.00 0.00 0.00 45.76 +3.02 54 0 24 0
29APR25 142.50 C 0.00 0.00 0.00 43.58 +3.00 54 0 1 0
29APR25 145.00 C 0.00 0.00 0.00 41.44 +2.97 54 0 493 0
29APR25 147.50 C 0.00 0.00 0.00 39.34 +2.92 54 0 974 0
29APR25 150.00 C 0.00 0.00 0.00 37.30 +3.09 54 0 1,039 0
29APR25 152.50 C 0.00 0.00 0.00 35.30 +2.83 54 0 364 0
29APR25 155.00 C 0.00 0.00 0.00 33.37 +2.78 54 0 726 0
29APR25 157.50 C 0.00 0.00 0.00 31.49 +2.73 54 0 584 0
29APR25 160.00 C 0.00 0.00 0.00 29.67 +2.66 54 0 1,395 0
29APR25 162.50 C 0.00 0.00 0.00 27.92 +2.61 54 0 838 0
29APR25 165.00 C 24.00 27.48 24.00 26.93 +3.68 57 3 744 0
29APR25 167.50 C 24.06 24.06 24.06 25.24 +3.41 57 5 1,161 -1
29APR25 170.00 C 21.00 26.52 18.19 23.38 +3.17 56 49 505 +23
29APR25 172.50 C 16.87 24.75 16.87 22.20 +3.39 57 31 1,023 0
29APR25 175.00 C 21.36 22.00 21.36 20.47 +2.95 56 11 1,164 -4
29APR25 177.50 C 15.59 18.61 15.50 19.13 +2.87 56 81 1,403 0
29APR25 180.00 C 14.57 20.80 13.96 18.01 +2.80 56 155 3,362 -63
29APR25 182.50 C 14.10 19.40 14.10 16.57 +2.41 56 41 699 -30
29APR25 185.00 C 12.05 16.38 12.05 15.55 +2.54 56 53 1,364 +29
29APR25 187.50 C 12.87 16.94 10.39 14.39 +2.21 56 383 4,568 +40
29APR25 190.00 C 10.02 16.22 9.66 13.36 +2.06 56 462 2,557 +216
29APR25 192.50 C 9.37 15.19 9.37 12.35 +1.80 56 1,291 2,526 +1,193
29APR25 195.00 C 8.66 14.23 8.66 11.41 +1.65 56 1,179 2,277 +944
29APR25 197.50 C 9.63 13.09 9.63 10.53 +1.57 56 110 2,262 +3
29APR25 200.00 C 7.82 12.52 7.50 9.70 +1.49 55 485 4,657 +17
29APR25 205.00 C 9.81 10.48 9.42 8.20 +1.33 55 71 274 0
29APR25 210.00 C 6.09 9.14 6.09 6.91 +1.19 55 61 448 +45
29APR25 215.00 C 5.18 7.95 5.18 5.79 +1.05 55 9 90 0
29APR25 220.00 C 4.15 7.39 4.15 4.83 +0.92 55 663 788 +504
29APR25 225.00 C 5.15 5.77 5.15 4.01 +0.80 55 6 161 -4
29APR25 230.00 C 4.00 5.55 4.00 3.32 +0.69 55 24 303 -4
29APR25 235.00 C 4.04 4.04 4.04 2.74 +0.60 55 2 122 +2
29APR25 240.00 C 3.95 4.00 3.52 2.25 +0.51 55 4 35 +1
29APR25 245.00 C 3.50 4.00 3.15 1.84 +0.43 55 6 95 0
29APR25 250.00 C 2.70 3.39 2.69 1.51 +0.37 55 31 525 +9
29APR25 255.00 C 2.51 2.51 2.51 1.23 +0.32 55 2 60 0
29APR25 260.00 C 0.00 0.00 0.00 1.00 +0.27 55 0 52 0
29APR25 265.00 C 2.50 2.50 1.81 0.81 +0.22 55 8 114 +2
29APR25 270.00 C 1.88 1.88 1.88 0.65 +0.18 55 1 16 0
29APR25 275.00 C 0.00 0.00 0.00 0.52 +0.15 55 0 30 0
29APR25 280.00 C 1.74 1.74 1.69 0.42 +0.13 55 4 25 +1
29APR25 285.00 C 0.00 0.00 0.00 0.34 +0.11 55 0 300 0
29APR25 290.00 C 0.00 0.00 0.00 0.26 +0.08 54 0 300 0
29APR25 295.00 C 0.00 0.00 0.00 0.21 +0.07 54 0 2 0
29APR25 300.00 C 0.69 1.29 0.69 0.17 +0.05 55 62 280 +62
29MAY25 115.00 C 0.00 0.00 0.00 69.95 +3.19 52 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 67.57 +3.18 52 0 0 0
29MAY25 120.00 C 0.00 0.00 0.00 65.22 +3.17 52 0 0 0
29MAY25 122.50 C 0.00 0.00 0.00 62.89 +3.17 52 0 0 0
29MAY25 125.00 C 0.00 0.00 0.00 60.59 +3.16 52 0 0 0
29MAY25 127.50 C 0.00 0.00 0.00 58.31 +3.15 52 0 0 0
29MAY25 130.00 C 0.00 0.00 0.00 56.06 +3.14 52 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 53.85 +3.12 52 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 51.67 +3.11 52 0 15 0
29MAY25 137.50 C 0.00 0.00 0.00 49.54 +3.10 52 0 35 0
29MAY25 140.00 C 0.00 0.00 0.00 47.44 +3.07 52 0 45 0
29MAY25 142.50 C 0.00 0.00 0.00 45.38 +3.04 52 0 75 0
29MAY25 145.00 C 0.00 0.00 0.00 43.37 +3.01 52 0 95 0
29MAY25 147.50 C 0.00 0.00 0.00 41.41 +2.99 52 0 610 0
29MAY25 150.00 C 0.00 0.00 0.00 39.50 +2.96 52 0 396 0
29MAY25 152.50 C 0.00 0.00 0.00 37.64 +2.92 52 0 735 0
29MAY25 155.00 C 0.00 0.00 0.00 35.83 +2.88 52 0 88 0
29MAY25 157.50 C 0.00 0.00 0.00 34.07 +2.84 52 0 156 0
29MAY25 160.00 C 0.00 0.00 0.00 32.37 +2.79 52 0 455 0
29MAY25 162.50 C 0.00 0.00 0.00 30.72 +2.74 52 0 199 0
29MAY25 165.00 C 0.00 0.00 0.00 29.13 +2.69 52 0 470 0
29MAY25 167.50 C 0.00 0.00 0.00 27.60 +2.64 52 0 189 0
29MAY25 170.00 C 21.22 26.50 21.22 26.12 +2.58 52 54 482 -32
29MAY25 172.50 C 20.08 21.24 20.08 24.70 +2.96 52 45 318 +45
29MAY25 175.00 C 23.11 23.11 23.11 23.72 +3.19 53 15 363 -15
29MAY25 177.50 C 19.57 23.57 19.57 22.07 +2.65 52 31 988 0
29MAY25 180.00 C 17.85 23.12 17.85 21.39 +2.96 54 26 3,576 +7
29MAY25 182.50 C 16.73 20.01 16.55 20.10 +2.85 54 90 549 +15
29MAY25 185.00 C 18.91 20.10 18.91 18.90 +2.68 54 42 243 -24
29MAY25 187.50 C 15.58 19.81 15.58 17.85 +2.55 54 326 362 +158
29MAY25 190.00 C 13.80 19.20 13.80 16.78 +2.36 54 303 575 +174
29MAY25 192.50 C 17.78 17.78 15.85 15.76 +2.07 54 272 419 +234
29MAY25 195.00 C 12.98 17.10 12.91 14.79 +1.99 53 109 113 +21
29MAY25 197.50 C 12.18 15.61 12.18 13.87 +1.92 53 39 121 +19
29MAY25 200.00 C 11.97 14.73 10.68 13.00 +1.86 53 1,012 2,518 -737
29MAY25 205.00 C 12.88 13.76 12.01 11.39 +1.72 53 131 168 +56
29MAY25 210.00 C 11.40 12.90 11.40 9.95 +1.58 53 22 3,340 0
29MAY25 215.00 C 10.00 10.37 9.61 8.68 +1.45 53 22 414 +18
29MAY25 220.00 C 9.80 9.80 9.80 7.54 +1.32 53 3 122 +3
29MAY25 225.00 C 0.00 0.00 0.00 6.54 +1.20 53 0 57 0
29MAY25 230.00 C 7.70 7.70 7.70 5.66 +1.09 53 1 119 0
29MAY25 235.00 C 0.00 0.00 0.00 4.89 +0.98 53 0 3 0
29MAY25 240.00 C 0.00 0.00 0.00 4.22 +0.89 53 0 4 0
29MAY25 245.00 C 5.78 5.78 5.78 3.63 +0.79 53 15 61 +15
29MAY25 250.00 C 3.95 3.95 3.95 3.11 +0.70 53 20 272 -20
29MAY25 255.00 C 4.30 4.30 4.30 2.67 +0.63 53 2 41 0
29MAY25 260.00 C 4.05 5.00 4.05 2.29 +0.56 53 3 27 0
29MAY25 265.00 C 3.10 3.10 3.10 1.95 +0.49 53 2 37 +2
29MAY25 270.00 C 4.29 4.29 3.31 1.67 +0.44 53 4 29 +2
29MAY25 275.00 C 0.00 0.00 0.00 1.42 +0.38 53 0 27 0
29MAY25 280.00 C 0.00 0.00 0.00 1.21 +0.34 53 0 24 0
29MAY25 285.00 C 0.00 0.00 0.00 1.00 +0.26 52 0 0 0
29MAY25 290.00 C 0.00 0.00 0.00 0.85 +0.25 52 0 0 0
29MAY25 295.00 C 0.00 0.00 0.00 0.72 +0.22 52 0 0 0
29MAY25 300.00 C 2.10 2.10 2.10 0.63 +0.21 52 5 102 +5
27JUN25 80.00 C 0.00 0.00 0.00 104.49 +3.19 50 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 102.03 +3.19 51 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 99.57 +3.19 51 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 97.12 +3.19 51 0 13 0
27JUN25 90.00 C 0.00 0.00 0.00 94.67 +3.19 51 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 92.22 +3.19 51 0 1 0
27JUN25 95.00 C 0.00 0.00 0.00 89.79 +3.20 52 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 87.36 +3.19 52 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 87.07 +4.90 81 0 415 0
27JUN25 102.50 C 0.00 0.00 0.00 82.53 +3.19 51 0 10 0
27JUN25 105.00 C 0.00 0.00 0.00 80.13 +3.18 51 0 35 0
27JUN25 107.50 C 0.00 0.00 0.00 77.75 +3.18 51 0 31 0
27JUN25 110.00 C 0.00 0.00 0.00 75.39 +3.18 51 0 52 0
27JUN25 112.50 C 0.00 0.00 0.00 73.04 +3.17 51 0 94 0
27JUN25 115.00 C 0.00 0.00 0.00 70.72 +2.81 51 0 1,464 0
27JUN25 117.50 C 0.00 0.00 0.00 68.42 +3.16 51 0 41 0
27JUN25 120.00 C 0.00 0.00 0.00 66.14 +3.15 51 0 688 0
27JUN25 122.50 C 0.00 0.00 0.00 63.89 +3.14 51 0 201 0
27JUN25 125.00 C 0.00 0.00 0.00 61.68 +3.13 51 0 936 0
27JUN25 127.50 C 0.00 0.00 0.00 59.49 +3.11 51 0 107 0
27JUN25 130.00 C 59.00 60.00 58.70 58.70 +4.46 59 9 1,353 0
27JUN25 132.50 C 0.00 0.00 0.00 55.22 +3.08 51 0 205 0
27JUN25 135.00 C 0.00 0.00 0.00 53.15 +3.07 51 0 615 0
27JUN25 137.50 C 0.00 0.00 0.00 51.11 +3.04 51 0 136 0
27JUN25 140.00 C 50.00 50.00 50.00 49.11 +3.01 51 1 299 0
27JUN25 142.50 C 0.00 0.00 0.00 48.57 +4.40 57 0 479 -2
27JUN25 145.00 C 46.40 46.40 46.40 45.25 +2.96 51 2 312 -2
27JUN25 147.50 C 0.00 0.00 0.00 43.39 +2.93 51 0 110 0
27JUN25 150.00 C 44.68 44.68 44.68 41.57 +2.89 51 1 2,709 -1
27JUN25 152.50 C 0.00 0.00 0.00 39.80 +2.86 51 0 713 0
27JUN25 155.00 C 0.00 0.00 0.00 38.08 +2.82 51 0 84 0
27JUN25 157.50 C 0.00 0.00 0.00 36.41 +2.78 51 0 173 0
27JUN25 160.00 C 34.00 37.69 34.00 35.67 +3.62 54 16 3,167 -16
27JUN25 162.50 C 35.00 35.00 34.15 33.21 +2.69 51 121 1,314 -1
27JUN25 165.00 C 30.00 30.00 30.00 32.04 +2.99 52 1 2,334 -1
27JUN25 167.50 C 30.00 30.00 30.00 30.22 +2.60 51 1 380 -1
27JUN25 170.00 C 24.00 29.00 24.00 28.80 +3.03 51 18 1,839 -16
27JUN25 172.50 C 24.04 24.04 24.04 27.43 +2.89 51 15 140 +8
27JUN25 175.00 C 25.93 25.93 25.93 26.11 +2.76 51 15 486 0
27JUN25 177.50 C 24.85 24.85 24.68 24.96 +2.75 52 16 524 0
27JUN25 180.00 C 20.50 26.00 20.30 23.75 +2.63 52 64 2,174 -25
27JUN25 182.50 C 20.78 20.78 20.78 22.90 +2.84 53 5 476 0
27JUN25 185.00 C 22.20 23.00 22.20 21.78 +2.72 53 16 1,487 -1
27JUN25 187.50 C 20.80 22.02 20.79 20.80 +2.65 53 47 57 +42
27JUN25 190.00 C 17.96 21.00 17.96 19.75 +2.31 53 5 5,410 +1
27JUN25 192.50 C 15.46 15.46 15.46 18.72 +2.26 53 6 165 0
27JUN25 195.00 C 18.30 19.73 18.23 17.74 +2.11 53 38 191 +31
27JUN25 197.50 C 17.47 18.95 17.47 16.80 +1.99 53 40 518 0
27JUN25 200.00 C 15.41 18.61 15.23 15.90 +1.92 52 852 3,000 +424
27JUN25 205.00 C 15.00 15.50 15.00 14.23 +1.80 52 51 339 +50
27JUN25 210.00 C 12.70 14.68 12.70 12.71 +1.69 52 56 1,393 0
27JUN25 215.00 C 13.74 13.74 13.19 11.34 +1.58 52 17 169 +5
27JUN25 220.00 C 10.79 12.20 10.79 10.09 +1.46 52 6 2,333 -3
27JUN25 225.00 C 11.68 11.68 11.68 8.97 +1.35 52 1 470 0
27JUN25 230.00 C 10.28 10.28 10.28 7.97 +1.25 52 2 3,198 0
27JUN25 235.00 C 7.80 7.80 7.80 7.06 +1.15 52 1 331 0
27JUN25 240.00 C 6.80 9.25 6.28 6.25 +1.06 52 15 1,551 -9
27JUN25 245.00 C 0.00 0.00 0.00 5.53 +0.97 52 0 126 0
27JUN25 250.00 C 6.79 6.79 6.79 4.89 +0.89 52 3 225 0
27JUN25 255.00 C 0.00 0.00 0.00 4.31 +0.81 52 0 57 0
27JUN25 260.00 C 5.00 5.87 5.00 3.80 +0.74 52 3 76 +1
27JUN25 265.00 C 4.60 5.25 4.60 3.35 +0.67 52 5 167 +5
27JUN25 270.00 C 5.40 5.40 5.40 2.95 +0.61 52 2 128 -2
27JUN25 275.00 C 0.00 0.00 0.00 2.59 +0.55 52 0 85 0
27JUN25 280.00 C 0.00 0.00 0.00 2.28 +0.50 52 0 185 0
27JUN25 285.00 C 0.00 0.00 0.00 2.00 +0.45 52 0 29 0
27JUN25 290.00 C 0.00 0.00 0.00 1.76 +0.45 52 0 2 0
27JUN25 295.00 C 0.00 0.00 0.00 1.50 +0.36 51 0 16 0
27JUN25 300.00 C 3.30 3.40 3.30 1.31 +0.32 51 3 339 +3
27JUN25 310.00 C 0.00 0.00 0.00 1.01 +0.26 51 0 114 0
27JUN25 320.00 C 0.00 0.00 0.00 0.77 +0.20 51 0 317 0
27JUN25 330.00 C 1.87 1.87 1.87 0.59 +0.16 51 2 88 +2
27JUN25 340.00 C 0.00 0.00 0.00 0.45 +0.13 51 0 81 0
27JUN25 350.00 C 0.00 0.00 0.00 0.35 +0.11 51 0 200 0
27JUN25 360.00 C 0.00 0.00 0.00 0.26 +0.07 51 0 91 0
27JUN25 370.00 C 1.20 1.45 1.20 0.20 +0.06 51 7 418 +2
29SEP25 92.50 C 0.00 0.00 0.00 93.60 +3.18 49 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 91.27 +3.17 49 0 18 0
29SEP25 97.50 C 0.00 0.00 0.00 88.96 +3.17 49 0 1 0
29SEP25 100.00 C 0.00 0.00 0.00 87.07 +3.56 53 0 3 0
29SEP25 102.50 C 0.00 0.00 0.00 84.40 +3.15 49 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 82.15 +3.14 49 0 7 0
29SEP25 107.50 C 0.00 0.00 0.00 79.93 +3.14 49 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 77.73 +3.12 49 0 2 0
29SEP25 112.50 C 0.00 0.00 0.00 75.56 +3.11 49 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 73.42 +3.10 49 0 2 0
29SEP25 117.50 C 0.00 0.00 0.00 71.31 +3.09 49 0 0 0
29SEP25 120.00 C 0.00 0.00 0.00 69.23 +3.07 49 0 0 0
29SEP25 122.50 C 0.00 0.00 0.00 67.18 +3.05 49 0 2 0
29SEP25 125.00 C 0.00 0.00 0.00 65.17 +3.04 49 0 80 0
29SEP25 127.50 C 0.00 0.00 0.00 63.19 +3.02 49 0 169 0
29SEP25 130.00 C 0.00 0.00 0.00 61.25 +3.00 49 0 126 0
29SEP25 132.50 C 0.00 0.00 0.00 59.34 +2.97 49 0 61 0
29SEP25 135.00 C 0.00 0.00 0.00 57.48 +2.96 49 0 49 0
29SEP25 137.50 C 0.00 0.00 0.00 55.64 +2.92 49 0 2 0
29SEP25 140.00 C 0.00 0.00 0.00 55.47 +4.39 54 0 313 0
29SEP25 142.50 C 0.00 0.00 0.00 52.10 +2.87 49 0 50 0
29SEP25 145.00 C 0.00 0.00 0.00 50.39 +2.85 49 0 73 0
29SEP25 147.50 C 0.00 0.00 0.00 48.71 +2.81 49 0 95 0
29SEP25 150.00 C 0.00 0.00 0.00 47.08 +2.78 49 0 1,044 0
29SEP25 152.50 C 0.00 0.00 0.00 45.48 +2.75 49 0 113 0
29SEP25 155.00 C 0.00 0.00 0.00 43.93 +2.72 49 0 671 0
29SEP25 157.50 C 0.00 0.00 0.00 42.41 +2.68 49 0 82 0
29SEP25 160.00 C 0.00 0.00 0.00 40.94 +2.93 49 0 2,770 0
29SEP25 162.50 C 0.00 0.00 0.00 39.50 +2.60 49 0 287 0
29SEP25 165.00 C 40.00 40.00 40.00 38.11 +2.57 49 4 156 -4
29SEP25 167.50 C 0.00 0.00 0.00 36.75 +2.53 49 0 195 0
29SEP25 170.00 C 0.00 0.00 0.00 35.43 +2.49 49 0 152 0
29SEP25 172.50 C 0.00 0.00 0.00 34.15 +2.70 49 0 171 0
29SEP25 175.00 C 34.02 35.00 33.67 33.75 +3.35 51 18 1,874 0
29SEP25 177.50 C 32.16 32.16 32.16 32.04 +2.79 50 1 250 0
29SEP25 180.00 C 0.00 0.00 0.00 30.88 +2.66 50 0 2,211 0
29SEP25 182.50 C 0.00 0.00 0.00 30.29 +3.07 51 0 1,139 0
29SEP25 185.00 C 0.00 0.00 0.00 28.75 +2.73 50 0 213 0
29SEP25 187.50 C 29.25 29.30 29.25 27.73 +2.48 50 75 45 -10
29SEP25 190.00 C 26.00 26.00 26.00 26.83 +2.62 50 2 355 0
29SEP25 192.50 C 0.00 0.00 0.00 25.83 +2.39 50 0 324 0
29SEP25 195.00 C 0.00 0.00 0.00 24.97 +2.29 50 0 170 0
29SEP25 197.50 C 24.46 25.35 24.46 24.04 +2.29 50 30 86 0
29SEP25 200.00 C 22.22 24.44 22.22 23.12 +2.66 50 48 1,591 -14
29SEP25 205.00 C 0.00 0.00 0.00 21.36 +1.95 50 1 1,078 0
29SEP25 210.00 C 19.91 19.91 19.91 19.73 +2.39 50 15 104 +15
29SEP25 215.00 C 19.36 19.36 19.36 18.21 +2.26 50 15 189 0
29SEP25 220.00 C 16.50 19.50 16.50 16.80 +1.70 50 4 809 +2
29SEP25 225.00 C 16.70 17.00 16.70 15.04 +1.57 49 19 1,116 +17
29SEP25 230.00 C 14.70 15.79 14.70 13.86 +1.12 49 65 1,020 +15
29SEP25 235.00 C 0.00 0.00 0.00 12.76 +1.41 49 0 406 0
29SEP25 240.00 C 0.00 0.00 0.00 11.75 +1.33 49 0 272 0
29SEP25 245.00 C 0.00 0.00 0.00 10.81 +1.26 49 0 57 0
29SEP25 250.00 C 0.00 0.00 0.00 10.25 +1.49 50 0 320 0
29SEP25 255.00 C 0.00 0.00 0.00 9.15 +1.13 49 0 97 0
29SEP25 260.00 C 0.00 0.00 0.00 8.42 +1.07 49 0 13 0
29SEP25 265.00 C 0.00 0.00 0.00 7.74 +1.01 49 0 269 0
29SEP25 270.00 C 0.00 0.00 0.00 7.11 +0.94 49 0 307 0
29SEP25 275.00 C 0.00 0.00 0.00 6.53 +0.88 49 0 240 0
29SEP25 280.00 C 0.00 0.00 0.00 6.00 +0.83 49 0 177 0
29SEP25 285.00 C 0.00 0.00 0.00 5.51 +0.78 49 0 176 0
29SEP25 290.00 C 0.00 0.00 0.00 5.06 +0.73 49 0 114 0
29SEP25 295.00 C 0.00 0.00 0.00 4.65 +0.69 49 0 1 0
29SEP25 300.00 C 0.00 0.00 0.00 4.27 +0.65 49 0 177 0
29SEP25 310.00 C 0.00 0.00 0.00 3.60 +0.57 49 0 6 0
29SEP25 320.00 C 5.50 6.23 5.50 3.13 +0.59 50 184 1,199 +184
30DEC25 115.00 C 0.00 0.00 0.00 76.21 +3.01 48 0 7 0
30DEC25 117.50 C 0.00 0.00 0.00 74.24 +2.99 48 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 72.31 +2.97 48 0 30 0
30DEC25 122.50 C 0.00 0.00 0.00 70.41 +2.95 48 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 68.54 +2.92 48 0 3 0
30DEC25 127.50 C 0.00 0.00 0.00 66.71 +2.90 48 0 250 0
30DEC25 130.00 C 0.00 0.00 0.00 64.91 +2.88 48 0 10 0
30DEC25 132.50 C 0.00 0.00 0.00 63.15 +2.86 48 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 61.42 +2.83 48 0 18 0
30DEC25 137.50 C 0.00 0.00 0.00 59.72 +2.80 48 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 58.06 +2.78 48 0 2 0
30DEC25 142.50 C 0.00 0.00 0.00 56.50 +2.81 49 0 8 0
30DEC25 145.00 C 0.00 0.00 0.00 56.49 +4.36 52 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 53.29 +2.69 48 0 7 0
30DEC25 150.00 C 0.00 0.00 0.00 51.77 +2.66 48 0 472 0
30DEC25 152.50 C 0.00 0.00 0.00 50.28 +2.62 48 0 526 0
30DEC25 155.00 C 0.00 0.00 0.00 48.83 +2.59 48 0 344 0
30DEC25 157.50 C 0.00 0.00 0.00 47.41 +2.56 48 0 135 -2
30DEC25 160.00 C 46.50 46.50 46.50 46.03 +2.53 48 2 414 +2
30DEC25 162.50 C 0.00 0.00 0.00 44.68 +2.50 48 0 822 0
30DEC25 165.00 C 0.00 0.00 0.00 43.36 +2.46 48 0 765 0
30DEC25 167.50 C 0.00 0.00 0.00 42.08 +2.43 48 0 98 0
30DEC25 170.00 C 0.00 0.00 0.00 40.83 +2.39 48 0 945 0
30DEC25 172.50 C 0.00 0.00 0.00 39.61 +2.75 48 0 96 0
30DEC25 175.00 C 0.00 0.00 0.00 38.90 +3.21 49 0 13 0
30DEC25 177.50 C 35.95 35.95 35.95 37.75 +3.12 49 1 1 -1
30DEC25 180.00 C 33.26 33.26 33.26 36.64 +2.64 49 1 1,018 +1
30DEC25 182.50 C 0.00 0.00 0.00 35.51 +2.97 49 0 20 0
30DEC25 185.00 C 0.00 0.00 0.00 34.47 +2.88 49 0 177 0
30DEC25 187.50 C 0.00 0.00 0.00 33.48 +2.81 49 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 32.54 +2.79 49 0 64 0
30DEC25 192.50 C 0.00 0.00 0.00 31.64 +2.77 49 0 75 0
30DEC25 195.00 C 0.00 0.00 0.00 30.70 +2.58 49 0 89 0
30DEC25 197.50 C 0.00 0.00 0.00 29.84 +2.61 50 0 1 0
30DEC25 200.00 C 31.00 31.00 30.70 28.92 +2.71 50 41 127 +40
30DEC25 205.00 C 29.01 29.30 29.01 26.45 +1.42 48 41 75 +41
30DEC25 210.00 C 0.00 0.00 0.00 24.83 +1.82 48 0 13 0
30DEC25 215.00 C 25.35 25.36 25.10 24.00 +2.45 49 2,077 2,082 +2,062
30DEC25 220.00 C 25.00 25.00 25.00 21.86 +1.68 48 1 192 0
30DEC25 225.00 C 0.00 0.00 0.00 20.51 +1.62 48 0 3 0
30DEC25 230.00 C 0.00 0.00 0.00 19.23 +1.55 48 0 4 0
30DEC25 235.00 C 0.00 0.00 0.00 18.58 +2.04 49 0 224 0
30DEC25 240.00 C 0.00 0.00 0.00 16.91 +1.43 48 0 1 0
30DEC25 245.00 C 0.00 0.00 0.00 15.85 +1.37 48 0 4 0
30DEC25 250.00 C 0.00 0.00 0.00 14.86 +1.31 48 0 163 0
30DEC25 255.00 C 0.00 0.00 0.00 13.93 +1.26 48 0 4 0
30DEC25 260.00 C 0.00 0.00 0.00 13.06 +1.20 48 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 12.24 +1.15 48 0 1 0
30DEC25 270.00 C 0.00 0.00 0.00 11.47 +1.10 48 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 10.75 +1.05 48 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 10.07 +1.00 48 0 22 0
30DEC25 285.00 C 0.00 0.00 0.00 9.44 +0.95 48 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 8.85 +0.91 48 0 20 0
30DEC25 295.00 C 0.00 0.00 0.00 8.29 +0.86 48 0 32 0
30DEC25 300.00 C 10.00 10.76 10.00 7.77 +0.82 48 42 458 +36
30MAR26 137.50 C 0.00 0.00 0.00 63.22 +2.84 48 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 61.65 +2.82 48 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 60.11 +2.79 48 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 58.61 +2.77 48 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 57.13 +2.74 48 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 55.69 +2.72 48 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 54.28 +2.69 48 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 52.90 +2.67 48 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 51.54 +2.63 48 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 50.22 +2.60 48 0 2 0
30MAR26 162.50 C 0.00 0.00 0.00 48.93 +2.58 48 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 47.67 +2.55 48 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 46.44 +2.52 48 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 45.24 +2.50 48 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 44.06 +2.80 48 0 0 0
30MAR26 175.00 C 41.00 45.00 40.00 43.36 +3.18 48 90 136 +76
30MAR26 177.50 C 0.00 0.00 0.00 42.27 +3.18 48 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 41.16 +3.05 48 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 40.09 +2.96 48 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 39.11 +2.94 48 0 1 0
30MAR26 187.50 C 0.00 0.00 0.00 38.11 +2.86 48 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 37.12 +2.76 48 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 36.22 +2.67 49 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 35.48 +2.80 49 0 3 0
30MAR26 197.50 C 0.00 0.00 0.00 34.48 - 49 0 0 -
30MAR26 200.00 C 0.00 0.00 0.00 33.65 - 49 0 0 -
30MAR26 205.00 C 0.00 0.00 0.00 31.15 - 48 0 0 -
TOTAL CALL 32,980 248,920 +5,459
07MAR25 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
07MAR25 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
07MAR25 140.00 P 0.02 0.02 0.02 0.00 -0.01 0 2 47 -2
07MAR25 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 161 0
07MAR25 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
07MAR25 147.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
07MAR25 150.00 P 0.01 0.01 0.01 0.00 -0.01 0 4 817 -4
07MAR25 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 224 0
07MAR25 155.00 P 0.02 0.04 0.02 0.00 -0.01 0 14 284 0
07MAR25 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 426 0
07MAR25 160.00 P 0.01 0.01 0.01 0.00 -0.01 0 8 364 -8
07MAR25 162.50 P 0.02 0.02 0.01 0.00 -0.02 0 69 846 +10
07MAR25 165.00 P 0.04 0.07 0.03 0.00 -0.05 0 15 443 -2
07MAR25 167.50 P 0.05 0.05 0.02 0.00 -0.13 0 14 391 0
07MAR25 170.00 P 0.23 0.23 0.03 0.00 -0.28 0 45 576 -12
07MAR25 172.50 P 0.60 0.60 0.03 0.00 -0.59 0 756 619 +269
07MAR25 175.00 P 1.00 1.26 0.03 0.00 -1.10 0 415 441 -35
07MAR25 177.50 P 1.88 2.34 0.01 0.00 -1.88 0 930 741 +421
07MAR25 180.00 P 3.00 4.00 0.01 0.00 -2.98 0 717 361 +183
07MAR25 182.50 P 3.40 5.00 0.03 0.00 -4.30 0 901 366 +228
07MAR25 185.00 P 3.85 3.85 0.38 1.50 -4.65 0 725 0 0
07MAR25 187.50 P 4.50 4.50 1.07 4.00 -4.18 0 193 0 0
07MAR25 190.00 P 4.00 4.00 2.00 6.50 -3.90 0 25 0 0
07MAR25 192.50 P 0.00 0.00 0.00 9.00 -3.77 0 0 0 0
07MAR25 195.00 P 0.00 0.00 0.00 11.50 -3.52 0 0 0 0
07MAR25 197.50 P 0.00 0.00 0.00 14.00 -3.23 0 0 0 0
07MAR25 200.00 P 0.00 0.00 0.00 16.50 -3.21 0 0 0 0
07MAR25 205.00 P 0.00 0.00 0.00 21.50 -3.20 0 0 0 0
07MAR25 210.00 P 0.00 0.00 0.00 26.50 -3.20 0 0 0 0
07MAR25 215.00 P 0.00 0.00 0.00 31.50 -3.20 0 0 0 0
07MAR25 220.00 P 0.00 0.00 0.00 36.50 -3.20 0 0 0 0
14MAR25 137.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
14MAR25 140.00 P 0.01 0.01 0.01 0.01 0.00 69 10 26 0
14MAR25 142.50 P 0.09 0.09 0.09 0.01 -0.01 65 20 45 -1
14MAR25 145.00 P 0.00 0.00 0.00 0.01 -0.03 61 0 80 0
14MAR25 147.50 P 0.00 0.00 0.00 0.03 -0.04 63 0 100 0
14MAR25 150.00 P 0.09 0.14 0.09 0.06 -0.06 64 11 209 -11
14MAR25 152.50 P 0.20 0.20 0.20 0.09 -0.11 63 1 55 0
14MAR25 155.00 P 0.30 0.30 0.30 0.15 -0.17 63 11 48 +8
14MAR25 157.50 P 0.37 0.41 0.37 0.24 -0.25 63 6 80 +6
14MAR25 160.00 P 0.80 0.85 0.40 0.38 -0.35 63 92 177 -5
14MAR25 162.50 P 1.15 1.22 0.71 0.55 -0.49 63 16 169 +6
14MAR25 165.00 P 1.67 1.67 0.71 0.81 -0.62 63 86 133 +67
14MAR25 167.50 P 1.94 2.06 0.90 1.19 -0.74 63 140 285 +21
14MAR25 170.00 P 2.70 2.70 1.07 1.56 -1.03 62 267 256 +58
14MAR25 172.50 P 2.60 3.71 1.44 2.11 -1.26 62 192 234 +27
14MAR25 175.00 P 4.34 4.70 1.91 2.78 -1.47 62 131 105 +68
14MAR25 177.50 P 5.40 6.00 2.43 3.58 -1.58 61 112 157 +20
14MAR25 180.00 P 6.64 7.60 3.08 4.54 -1.86 61 402 269 -44
14MAR25 182.50 P 8.20 8.20 4.15 5.67 -2.23 61 46 22 +21
14MAR25 185.00 P 10.60 10.60 5.00 6.93 -2.56 60 280 115 +115
14MAR25 187.50 P 7.90 8.56 6.23 8.34 -2.68 60 49 29 +29
14MAR25 190.00 P 8.00 10.00 8.00 9.87 -3.05 59 3 1 +1
14MAR25 192.50 P 0.00 0.00 0.00 11.57 -3.16 59 0 0 0
14MAR25 195.00 P 0.00 0.00 0.00 13.38 -3.11 58 0 0 0
14MAR25 197.50 P 0.00 0.00 0.00 15.29 - 56 0 0 -
14MAR25 200.00 P 0.00 0.00 0.00 17.83 - 63 0 0 -
14MAR25 205.00 P 0.00 0.00 0.00 22.23 - 63 0 0 -
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 168 0 10 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 162 0 705 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 157 0 94 0
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 151 0 1,503 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 146 0 151 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 141 0 60 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 136 0 297 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 131 0 520 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 126 0 102 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 122 0 172 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 118 0 509 0
28MAR25 80.00 P 0.03 0.03 0.03 0.01 0.00 114 7 265 0
28MAR25 82.50 P 0.00 0.00 0.00 0.01 0.00 110 0 354 0
28MAR25 85.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,111 0
28MAR25 87.50 P 0.01 0.01 0.01 0.01 0.00 102 141 345 -141
28MAR25 90.00 P 0.00 0.00 0.00 0.01 0.00 99 0 3,691 0
28MAR25 92.50 P 0.03 0.03 0.03 0.01 0.00 95 15 2,846 -15
28MAR25 95.00 P 0.03 0.03 0.03 0.01 0.00 91 15 1,993 +15
28MAR25 97.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1,281 0
28MAR25 100.00 P 0.05 0.05 0.05 0.01 0.00 84 22 1,801 -22
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,003 0
28MAR25 105.00 P 0.00 0.00 0.00 0.01 0.00 78 1 1,416 -1
28MAR25 107.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,235 0
28MAR25 110.00 P 0.09 0.09 0.06 0.01 0.00 72 16 2,499 +7
28MAR25 112.50 P 0.00 0.00 0.00 0.01 0.00 69 0 566 0
28MAR25 115.00 P 0.11 0.11 0.10 0.01 0.00 66 2 1,046 0
28MAR25 117.50 P 0.13 0.13 0.13 0.02 0.00 67 2 1,532 -2
28MAR25 120.00 P 0.00 0.00 0.00 0.03 0.00 67 0 5,158 0
28MAR25 122.50 P 0.18 0.19 0.18 0.04 -0.01 66 4 1,321 -3
28MAR25 125.00 P 0.18 0.22 0.18 0.06 -0.01 66 125 2,608 0
28MAR25 127.50 P 0.28 0.28 0.20 0.08 -0.02 65 113 1,389 -68
28MAR25 130.00 P 0.30 0.32 0.23 0.11 -0.04 65 56 7,782 -38
28MAR25 132.50 P 0.35 0.35 0.27 0.16 -0.04 65 49 1,244 -46
28MAR25 135.00 P 2.65 2.65 0.35 0.22 -0.07 65 27 1,647 -7
28MAR25 137.50 P 0.54 0.54 0.39 0.31 -0.08 65 15 881 -1
28MAR25 140.00 P 0.59 0.68 0.45 0.42 -0.10 65 109 4,172 +26
28MAR25 142.50 P 0.78 0.78 0.59 0.55 -0.15 65 247 1,907 +51
28MAR25 145.00 P 0.88 1.11 0.64 0.74 -0.15 65 321 5,133 +76
28MAR25 147.50 P 1.29 1.33 0.76 0.93 -0.24 65 159 2,558 +63
28MAR25 150.00 P 1.46 1.60 0.92 1.21 -0.25 65 351 5,731 -125
28MAR25 152.50 P 1.76 1.90 1.11 1.51 -0.34 65 84 2,390 -1
28MAR25 155.00 P 2.22 2.22 1.34 1.86 -0.37 65 457 1,839 -146
28MAR25 157.50 P 2.68 3.00 1.75 2.17 -0.51 64 73 836 -25
28MAR25 160.00 P 3.30 3.50 2.00 2.70 -0.60 64 434 5,258 +84
28MAR25 162.50 P 3.74 4.08 2.48 3.19 -0.66 64 89 1,445 -35
28MAR25 165.00 P 4.80 5.00 3.00 3.82 -0.70 64 419 2,929 -254
28MAR25 167.50 P 5.42 5.85 3.75 4.49 -0.85 64 126 1,459 -15
28MAR25 170.00 P 5.64 6.69 4.09 5.29 -0.96 64 309 5,159 +56
28MAR25 172.50 P 7.73 7.78 5.10 6.10 -1.22 63 129 1,916 -62
28MAR25 175.00 P 8.92 9.22 5.75 7.09 -1.32 63 86 2,815 +9
28MAR25 177.50 P 9.55 10.29 6.55 8.07 -1.48 63 138 614 +48
28MAR25 180.00 P 10.79 11.69 7.46 9.23 -1.60 63 1,911 2,460 +1,667
28MAR25 182.50 P 11.70 11.70 8.50 10.42 -1.90 63 57 852 +44
28MAR25 185.00 P 14.18 14.23 10.00 11.72 -2.15 63 189 594 +44
28MAR25 187.50 P 14.29 14.29 11.31 13.17 -2.26 63 29 860 -19
28MAR25 190.00 P 16.56 18.36 12.36 14.62 -2.38 63 171 1,304 +46
28MAR25 192.50 P 14.93 15.41 14.88 16.17 -2.48 63 120 602 +15
28MAR25 195.00 P 0.00 0.00 0.00 17.87 -2.78 63 0 286 0
28MAR25 197.50 P 19.87 19.90 17.35 19.57 -2.93 63 7 800 +2
28MAR25 200.00 P 26.36 26.36 22.30 21.34 -2.93 62 15 346 +3
28MAR25 205.00 P 0.00 0.00 0.00 25.13 -2.67 62 0 306 0
28MAR25 210.00 P 0.00 0.00 0.00 29.03 -2.94 61 0 140 0
28MAR25 215.00 P 0.00 0.00 0.00 33.69 -2.66 65 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 38.09 -2.76 65 0 612 0
28MAR25 225.00 P 0.00 0.00 0.00 42.63 -2.84 65 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 47.26 -2.93 65 0 45 0
28MAR25 235.00 P 0.00 0.00 0.00 51.99 -3.01 65 0 100 0
28MAR25 240.00 P 0.00 0.00 0.00 56.81 -3.05 65 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 61.67 -3.10 65 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 66.58 -3.59 65 0 50 0
28MAR25 255.00 P 0.00 0.00 0.00 71.53 -3.17 65 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 76.50 -3.20 0 0 60 0
28MAR25 265.00 P 78.95 80.62 78.95 81.50 -3.20 0 55 55 +55
28MAR25 270.00 P 0.00 0.00 0.00 86.50 -3.20 0 0 0 0
28MAR25 275.00 P 0.00 0.00 0.00 91.50 -3.20 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 96.50 -3.20 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 101.50 -3.20 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 106.50 -3.20 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 111.50 -3.20 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 116.50 -3.20 0 0 0 0
28MAR25 310.00 P 0.00 0.00 0.00 126.50 -3.20 0 0 0 0
28MAR25 320.00 P 0.00 0.00 0.00 136.50 -3.20 0 0 0 0
28MAR25 330.00 P 0.00 0.00 0.00 146.50 -3.20 0 0 0 0
28MAR25 340.00 P 0.00 0.00 0.00 156.50 -3.20 0 0 0 0
28MAR25 350.00 P 0.00 0.00 0.00 166.50 -3.20 0 0 0 0
28MAR25 360.00 P 0.00 0.00 0.00 176.50 -3.20 0 0 0 0
28MAR25 370.00 P 0.00 0.00 0.00 186.50 -3.20 0 0 0 0
29APR25 115.00 P 0.35 0.35 0.32 0.12 -0.02 54 17 699 0
29APR25 117.50 P 0.00 0.00 0.00 0.17 -0.02 55 0 272 0
29APR25 120.00 P 0.50 0.50 0.44 0.23 -0.02 55 3 813 +3
29APR25 122.50 P 0.46 0.48 0.46 0.30 -0.04 55 17 726 -2
29APR25 125.00 P 0.00 0.00 0.00 0.39 -0.04 55 0 672 0
29APR25 127.50 P 0.00 0.00 0.00 0.51 -0.05 55 0 671 0
29APR25 130.00 P 0.00 0.00 0.00 0.64 -0.06 55 0 5,253 0
29APR25 132.50 P 0.98 0.98 0.92 0.81 -0.09 55 5 521 -1
29APR25 135.00 P 1.16 1.16 1.05 1.00 -0.10 55 10 965 -6
29APR25 137.50 P 1.05 1.46 1.05 1.22 -0.15 55 6 930 0
29APR25 140.00 P 1.40 1.40 1.40 1.51 -0.14 55 3 2,039 +1
29APR25 142.50 P 1.65 1.65 1.65 1.79 -0.22 55 7 1,174 -7
29APR25 145.00 P 2.36 2.36 1.68 2.05 -0.30 54 47 1,427 -1
29APR25 147.50 P 2.31 2.41 2.08 2.42 -0.31 54 76 1,539 +17
29APR25 150.00 P 3.17 3.30 2.35 2.85 -0.32 54 62 2,809 -19
29APR25 152.50 P 3.18 3.18 3.18 3.34 -0.32 54 2 2,452 -2
29APR25 155.00 P 4.32 4.54 3.28 3.84 -0.43 54 28 1,247 +10
29APR25 157.50 P 4.08 4.20 3.50 4.48 -0.43 54 15 675 +1
29APR25 160.00 P 5.18 5.18 4.02 5.12 -0.48 54 252 531 +8
29APR25 162.50 P 5.26 5.66 5.03 5.81 -0.60 54 14 560 -1
29APR25 165.00 P 7.57 7.57 5.73 6.63 -0.59 54 258 747 -19
29APR25 167.50 P 8.00 8.46 6.18 7.44 -0.71 53 147 559 -63
29APR25 170.00 P 9.50 9.50 7.00 8.35 -0.83 53 198 221 +82
29APR25 172.50 P 10.27 10.27 7.71 9.35 -0.96 53 312 1,396 +202
29APR25 175.00 P 11.80 12.10 8.76 10.34 -1.19 53 77 232 +58
29APR25 177.50 P 13.28 13.28 9.87 11.46 -1.17 53 123 266 +8
29APR25 180.00 P 12.95 12.95 10.75 12.65 -1.35 53 200 497 +41
29APR25 182.50 P 14.50 14.50 11.93 13.86 -1.71 53 147 180 +59
29APR25 185.00 P 14.72 15.25 13.33 15.15 -1.88 53 192 190 +163
29APR25 187.50 P 15.55 16.70 14.61 16.70 -1.90 53 108 101 +34
29APR25 190.00 P 21.33 21.33 16.29 18.22 -2.00 54 46 97 +26
29APR25 192.50 P 23.15 23.15 23.15 19.74 -2.20 54 15 173 0
29APR25 195.00 P 0.00 0.00 0.00 21.39 -2.33 54 0 30 0
29APR25 197.50 P 0.00 0.00 0.00 23.18 -2.38 54 0 75 0
29APR25 200.00 P 25.23 25.23 25.23 24.82 -2.56 54 15 61 +15
29APR25 205.00 P 26.89 26.89 26.70 28.77 -2.33 56 117 102 +57
29APR25 210.00 P 0.00 0.00 0.00 32.43 -2.71 55 0 19 0
29APR25 215.00 P 34.66 34.66 34.66 36.18 -2.16 55 7 7 +7
29APR25 220.00 P 38.75 39.03 38.75 40.49 -2.05 56 42 42 +42
29APR25 225.00 P 42.94 42.94 42.94 44.43 -2.47 54 15 15 +15
29APR25 230.00 P 0.00 0.00 0.00 48.80 -2.54 54 0 0 0
29APR25 235.00 P 0.00 0.00 0.00 53.24 -2.68 54 0 0 0
29APR25 240.00 P 0.00 0.00 0.00 57.82 -2.73 54 0 0 0
29APR25 245.00 P 0.00 0.00 0.00 62.44 -2.85 54 0 0 0
29APR25 250.00 P 0.00 0.00 0.00 67.17 -3.00 54 0 1 0
29APR25 255.00 P 0.00 0.00 0.00 71.94 -2.98 54 0 0 0
29APR25 260.00 P 0.00 0.00 0.00 76.78 -3.03 54 0 0 0
29APR25 265.00 P 0.00 0.00 0.00 81.65 -3.09 54 0 0 0
29APR25 270.00 P 0.00 0.00 0.00 86.57 -3.13 54 0 0 0
29APR25 275.00 P 0.00 0.00 0.00 91.52 -3.18 54 0 0 0
29APR25 280.00 P 0.00 0.00 0.00 96.50 -3.20 0 0 0 0
29APR25 285.00 P 0.00 0.00 0.00 101.50 -3.20 0 0 0 0
29APR25 290.00 P 0.00 0.00 0.00 106.50 -3.20 0 0 0 0
29APR25 295.00 P 0.00 0.00 0.00 111.50 -3.20 0 0 0 0
29APR25 300.00 P 0.00 0.00 0.00 116.50 -3.20 0 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 0.40 0.00 52 0 389 0
29MAY25 117.50 P 0.00 0.00 0.00 0.50 -0.01 52 0 222 0
29MAY25 120.00 P 0.00 0.00 0.00 0.64 -0.01 52 0 421 0
29MAY25 122.50 P 0.00 0.00 0.00 0.77 -0.02 52 0 45 0
29MAY25 125.00 P 0.00 0.00 0.00 0.99 -0.03 53 0 35 0
29MAY25 127.50 P 1.46 1.46 1.46 1.19 -0.03 53 2 135 -2
29MAY25 130.00 P 1.57 1.57 1.57 1.43 -0.05 53 15 176 +15
29MAY25 132.50 P 1.85 1.85 1.78 1.71 -0.06 53 17 253 +15
29MAY25 135.00 P 0.00 0.00 0.00 2.00 -0.08 53 0 245 0
29MAY25 137.50 P 2.29 2.29 2.29 2.36 -0.12 53 15 196 0
29MAY25 140.00 P 2.50 2.50 2.40 2.72 -0.16 52 4 259 0
29MAY25 142.50 P 2.70 2.70 2.70 3.09 -0.20 52 2 261 -2
29MAY25 145.00 P 3.11 3.29 2.90 3.49 -0.24 52 204 204 +59
29MAY25 147.50 P 3.32 3.32 3.32 3.99 -0.26 52 2 200 -2
29MAY25 150.00 P 4.40 4.40 3.95 4.49 -0.31 52 13 311 +1
29MAY25 152.50 P 4.43 4.43 4.43 5.14 -0.27 52 2 303 0
29MAY25 155.00 P 5.37 5.37 4.80 5.80 -0.26 51 6 283 +2
29MAY25 157.50 P 5.33 5.33 5.33 6.45 -0.38 51 2 1,121 +2
29MAY25 160.00 P 7.60 7.60 6.25 7.26 -0.39 51 121 332 -101
29MAY25 162.50 P 8.54 8.54 7.60 8.08 -0.46 51 21 637 +9
29MAY25 165.00 P 9.31 9.54 7.54 8.91 -0.50 51 131 293 +3
29MAY25 167.50 P 10.07 10.49 8.37 9.85 -0.62 51 140 414 +37
29MAY25 170.00 P 11.71 11.71 9.27 10.85 -0.63 51 108 236 +55
29MAY25 172.50 P 10.21 11.36 10.21 11.86 -0.78 51 53 421 +30
29MAY25 175.00 P 14.88 14.88 11.50 12.92 -1.03 51 97 119 +5
29MAY25 177.50 P 16.00 16.00 12.88 14.11 -1.14 51 69 117 -24
29MAY25 180.00 P 17.58 17.58 13.35 15.31 -1.30 51 169 433 -32
29MAY25 182.50 P 18.39 18.39 14.97 16.52 -1.51 51 60 158 +3
29MAY25 185.00 P 16.56 17.91 15.91 17.92 -1.58 51 122 137 +29
29MAY25 187.50 P 18.87 18.87 18.87 19.24 -1.79 51 15 142 0
29MAY25 190.00 P 23.61 23.61 19.45 20.90 -1.74 51 29 106 +22
29MAY25 192.50 P 25.34 25.34 22.26 22.40 -1.93 51 15 74 +14
29MAY25 195.00 P 0.00 0.00 0.00 24.08 -1.96 52 0 135 0
29MAY25 197.50 P 28.94 28.94 25.37 25.76 -2.28 52 413 569 +404
29MAY25 200.00 P 27.85 27.85 27.85 27.73 -2.08 53 30 49 +30
29MAY25 205.00 P 31.51 31.51 31.51 30.99 -1.56 52 15 15 +15
29MAY25 210.00 P 36.20 36.20 36.20 34.60 -1.66 52 1 1 +1
29MAY25 215.00 P 0.00 0.00 0.00 38.34 -1.85 52 0 0 0
29MAY25 220.00 P 0.00 0.00 0.00 42.28 -1.91 52 0 0 0
29MAY25 225.00 P 0.00 0.00 0.00 46.27 -2.12 52 0 0 0
29MAY25 230.00 P 0.00 0.00 0.00 50.48 -2.15 52 0 0 0
29MAY25 235.00 P 0.00 0.00 0.00 54.72 -2.34 52 0 0 0
29MAY25 240.00 P 0.00 0.00 0.00 59.13 -2.39 52 0 0 0
29MAY25 245.00 P 0.00 0.00 0.00 63.58 -2.52 52 0 0 0
29MAY25 250.00 P 0.00 0.00 0.00 68.12 -2.62 52 0 0 0
29MAY25 255.00 P 0.00 0.00 0.00 72.75 -2.68 52 0 0 0
29MAY25 260.00 P 0.00 0.00 0.00 77.41 -2.80 52 0 0 0
29MAY25 265.00 P 0.00 0.00 0.00 82.17 -2.85 52 0 0 0
29MAY25 270.00 P 0.00 0.00 0.00 86.96 -2.93 52 0 0 0
29MAY25 275.00 P 0.00 0.00 0.00 91.78 -3.01 52 0 0 0
29MAY25 280.00 P 0.00 0.00 0.00 96.67 -3.06 52 0 0 0
29MAY25 285.00 P 0.00 0.00 0.00 101.58 -3.12 52 0 0 0
29MAY25 290.00 P 0.00 0.00 0.00 106.53 -3.17 52 0 0 0
29MAY25 295.00 P 0.00 0.00 0.00 111.50 -3.20 0 0 0 0
29MAY25 300.00 P 0.00 0.00 0.00 116.50 -3.20 0 0 0 0
27JUN25 80.00 P 0.30 0.30 0.25 0.01 0.00 50 34 564 +18
27JUN25 82.50 P 0.00 0.00 0.00 0.02 0.00 51 0 3,096 0
27JUN25 85.00 P 0.00 0.00 0.00 0.03 0.00 51 0 865 0
27JUN25 87.50 P 0.00 0.00 0.00 0.05 0.00 52 0 213 0
27JUN25 90.00 P 0.46 0.46 0.46 0.07 0.00 52 2 1,734 -2
27JUN25 92.50 P 0.50 0.50 0.50 0.09 0.00 51 2 831 0
27JUN25 95.00 P 0.60 0.65 0.60 0.12 0.00 51 4 342 -4
27JUN25 97.50 P 0.00 0.00 0.00 0.16 0.00 51 0 216 0
27JUN25 100.00 P 0.80 0.80 0.67 0.21 0.00 51 8 1,637 -8
27JUN25 102.50 P 0.75 0.75 0.73 0.27 0.00 51 61 1,004 +8
27JUN25 105.00 P 0.00 0.00 0.00 0.35 0.00 51 0 491 0
27JUN25 107.50 P 0.00 0.00 0.00 0.43 -0.01 51 0 3,514 0
27JUN25 110.00 P 1.10 1.10 1.10 0.53 -0.02 51 3 2,920 -2
27JUN25 112.50 P 0.00 0.00 0.00 0.67 -0.01 51 0 183 0
27JUN25 115.00 P 0.00 0.00 0.00 0.80 -0.02 51 0 1,070 0
27JUN25 117.50 P 0.00 0.00 0.00 0.98 -0.04 51 0 384 0
27JUN25 120.00 P 0.00 0.00 0.00 1.22 -0.03 52 2 7,743 0
27JUN25 122.50 P 0.00 0.00 0.00 1.42 -0.06 52 0 733 0
27JUN25 125.00 P 0.00 0.00 0.00 1.71 -0.07 52 0 1,646 0
27JUN25 127.50 P 2.17 2.38 2.02 2.01 -0.06 52 5 351 0
27JUN25 130.00 P 2.40 2.40 2.20 2.30 -0.12 52 14 5,185 0
27JUN25 132.50 P 2.45 2.51 2.45 2.71 -0.11 52 16 1,152 0
27JUN25 135.00 P 0.00 0.00 0.00 3.10 -0.13 52 0 950 0
27JUN25 137.50 P 3.66 3.66 3.11 3.45 -0.21 52 3 415 +1
27JUN25 140.00 P 4.10 4.10 4.10 3.90 -0.24 51 4 3,047 -4
27JUN25 142.50 P 0.00 0.00 0.00 4.34 -0.24 51 0 538 0
27JUN25 145.00 P 5.11 5.11 4.67 4.84 -0.29 51 82 6,488 0
27JUN25 147.50 P 5.00 5.00 4.80 5.46 -0.27 51 80 518 0
27JUN25 150.00 P 6.00 6.00 5.20 6.12 -0.51 51 84 3,658 +2
27JUN25 152.50 P 0.00 0.00 0.00 6.78 -0.30 51 0 598 0
27JUN25 155.00 P 0.00 0.00 0.00 7.49 -0.40 51 0 1,862 0
27JUN25 157.50 P 0.00 0.00 0.00 8.32 -0.40 51 0 722 0
27JUN25 160.00 P 10.00 10.00 8.60 9.15 -0.40 50 4 4,297 -1
27JUN25 162.50 P 9.68 9.68 9.68 9.99 -0.50 50 15 369 -4
27JUN25 165.00 P 10.80 10.80 9.62 10.93 -0.57 50 7 1,181 +3
27JUN25 167.50 P 13.27 13.27 11.73 11.95 -0.62 50 46 1,709 0
27JUN25 170.00 P 13.38 14.14 11.36 12.96 -0.67 50 54 1,985 +30
27JUN25 172.50 P 13.19 13.69 13.19 13.99 -0.91 50 17 289 0
27JUN25 175.00 P 16.63 16.63 13.37 15.14 -1.06 50 32 285 +30
27JUN25 177.50 P 17.99 17.99 16.07 16.35 -1.07 50 51 342 +51
27JUN25 180.00 P 17.54 17.54 16.94 17.56 -1.39 50 61 1,556 -19
27JUN25 182.50 P 19.27 19.27 16.92 18.79 -1.62 50 198 337 +62
27JUN25 185.00 P 19.60 20.00 19.10 20.25 -1.69 50 30 125 +22
27JUN25 187.50 P 21.02 21.54 20.48 21.71 -1.82 50 67 181 0
27JUN25 190.00 P 26.40 26.40 25.82 23.22 -1.93 50 70 4,054 +20
27JUN25 192.50 P 0.00 0.00 0.00 24.84 -1.96 51 0 386 0
27JUN25 195.00 P 0.00 0.00 0.00 26.43 -2.01 51 0 308 0
27JUN25 197.50 P 31.46 31.46 29.22 27.94 -2.24 51 75 236 +75
27JUN25 200.00 P 31.35 31.35 30.98 29.67 -2.24 51 30 251 +30
27JUN25 205.00 P 33.56 33.56 33.56 33.23 -1.44 52 15 169 +15
27JUN25 210.00 P 34.65 34.65 34.65 36.73 -1.57 51 2 168 +2
27JUN25 215.00 P 0.00 0.00 0.00 40.37 -1.69 51 0 199 0
27JUN25 220.00 P 0.00 0.00 0.00 44.15 -1.85 51 0 103 0
27JUN25 225.00 P 0.00 0.00 0.00 48.11 -1.87 51 0 48 0
27JUN25 230.00 P 0.00 0.00 0.00 52.08 -2.09 51 0 0 0
27JUN25 235.00 P 0.00 0.00 0.00 56.27 -2.14 51 0 19 0
27JUN25 240.00 P 0.00 0.00 0.00 60.51 -2.22 51 0 0 0
27JUN25 245.00 P 0.00 0.00 0.00 64.80 -2.38 51 0 0 0
27JUN25 250.00 P 0.00 0.00 0.00 69.25 -2.42 51 0 290 0
27JUN25 255.00 P 0.00 0.00 0.00 73.73 -2.51 51 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 78.27 -2.63 51 0 500 0
27JUN25 265.00 P 0.00 0.00 0.00 82.91 -2.67 51 0 10 0
27JUN25 270.00 P 0.00 0.00 0.00 87.58 -2.75 51 0 630 0
27JUN25 275.00 P 0.00 0.00 0.00 92.29 -2.85 51 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 97.08 -2.89 51 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 101.90 -2.95 51 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 106.74 -3.03 51 0 0 0
27JUN25 295.00 P 0.00 0.00 0.00 111.64 -3.08 51 0 0 0
27JUN25 300.00 P 0.00 0.00 0.00 116.57 -3.13 51 0 230 0
27JUN25 310.00 P 0.00 0.00 0.00 126.50 -3.20 0 0 0 0
27JUN25 320.00 P 0.00 0.00 0.00 136.50 -3.20 0 0 0 0
27JUN25 330.00 P 0.00 0.00 0.00 146.50 -3.20 0 0 0 0
27JUN25 340.00 P 0.00 0.00 0.00 156.50 -3.20 0 0 0 0
27JUN25 350.00 P 0.00 0.00 0.00 166.50 -3.20 0 0 0 0
27JUN25 360.00 P 0.00 0.00 0.00 176.50 -3.20 0 0 0 0
27JUN25 370.00 P 0.00 0.00 0.00 186.50 -3.20 0 0 0 0
29SEP25 92.50 P 1.20 1.20 1.15 0.53 -0.01 49 104 696 0
29SEP25 95.00 P 1.42 1.42 1.42 0.65 -0.02 49 15 119 -15
29SEP25 97.50 P 0.00 0.00 0.00 0.79 -0.02 49 0 142 0
29SEP25 100.00 P 0.00 0.00 0.00 0.93 -0.02 49 0 684 0
29SEP25 102.50 P 0.00 0.00 0.00 1.11 -0.04 49 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 1.32 -0.04 49 0 118 0
29SEP25 107.50 P 0.00 0.00 0.00 1.53 -0.04 49 0 98 0
29SEP25 110.00 P 0.00 0.00 0.00 1.83 -0.02 49 0 731 0
29SEP25 112.50 P 0.00 0.00 0.00 2.08 -0.07 49 0 164 0
29SEP25 115.00 P 2.64 2.64 2.64 2.37 -0.07 49 15 377 0
29SEP25 117.50 P 0.00 0.00 0.00 2.68 -0.13 49 0 156 0
29SEP25 120.00 P 3.40 3.40 3.40 3.09 -0.12 49 2 244 0
29SEP25 122.50 P 0.00 0.00 0.00 3.49 -0.12 49 0 76 0
29SEP25 125.00 P 0.00 0.00 0.00 3.90 -0.14 49 0 1,360 0
29SEP25 127.50 P 0.00 0.00 0.00 4.38 -0.19 49 0 285 0
29SEP25 130.00 P 5.05 5.10 5.03 5.07 -0.11 50 110 529 -50
29SEP25 132.50 P 0.00 0.00 0.00 5.46 -0.19 49 0 668 0
29SEP25 135.00 P 0.00 0.00 0.00 6.00 -0.24 49 0 1,392 0
29SEP25 137.50 P 6.55 6.55 6.55 6.64 -0.29 49 1 220 -1
29SEP25 140.00 P 0.00 0.00 0.00 7.36 -0.27 49 0 2,102 0
29SEP25 142.50 P 7.08 7.08 7.08 8.04 -0.15 49 60 289 -60
29SEP25 145.00 P 0.00 0.00 0.00 8.74 -0.32 49 0 456 0
29SEP25 147.50 P 0.00 0.00 0.00 9.51 -0.42 49 0 566 0
29SEP25 150.00 P 0.00 0.00 0.00 10.38 -0.43 49 0 4,822 0
29SEP25 152.50 P 0.00 0.00 0.00 11.26 -0.21 49 0 264 0
29SEP25 155.00 P 0.00 0.00 0.00 12.14 -0.42 49 0 492 0
29SEP25 157.50 P 0.00 0.00 0.00 12.63 -0.95 48 0 288 0
29SEP25 160.00 P 0.00 0.00 0.00 14.05 -0.23 49 0 1,060 0
29SEP25 162.50 P 0.00 0.00 0.00 14.66 -0.61 48 0 190 0
29SEP25 165.00 P 0.00 0.00 0.00 15.70 -0.73 48 0 793 0
29SEP25 167.50 P 15.30 15.30 15.30 16.74 -0.86 48 22 221 +22
29SEP25 170.00 P 18.80 18.80 17.65 17.86 -0.99 48 2 3,259 0
29SEP25 172.50 P 0.00 0.00 0.00 19.02 -1.09 48 0 774 0
29SEP25 175.00 P 0.00 0.00 0.00 20.25 -1.18 48 0 1,134 0
29SEP25 177.50 P 22.00 22.00 22.00 21.51 -1.26 48 1 220 +1
29SEP25 180.00 P 22.53 22.53 22.53 22.97 -1.23 48 1 447 -1
29SEP25 182.50 P 24.06 24.29 24.06 24.29 -1.44 48 29 243 +29
29SEP25 185.00 P 0.00 0.00 0.00 25.70 -1.45 48 0 271 0
29SEP25 187.50 P 25.12 25.12 25.12 27.18 -1.57 49 1 74 -1
29SEP25 190.00 P 28.30 28.30 28.30 28.71 -1.32 49 1 112 -1
29SEP25 192.50 P 0.00 0.00 0.00 30.46 -1.05 49 0 151 0
29SEP25 195.00 P 30.20 30.20 30.20 31.94 -1.12 49 1 155 +1
29SEP25 197.50 P 0.00 0.00 0.00 33.43 -1.28 49 0 310 0
29SEP25 200.00 P 33.70 33.70 33.70 35.07 -1.29 49 1 768 -1
29SEP25 205.00 P 0.00 0.00 0.00 38.38 -1.31 49 0 185 0
29SEP25 210.00 P 0.00 0.00 0.00 41.72 -1.39 49 0 37 0
29SEP25 215.00 P 0.00 0.00 0.00 45.20 -1.58 49 0 154 0
29SEP25 220.00 P 0.00 0.00 0.00 48.87 -1.59 49 0 102 0
29SEP25 225.00 P 0.00 0.00 0.00 52.56 -1.63 49 0 25 0
29SEP25 230.00 P 0.00 0.00 0.00 56.31 -1.86 49 0 20 0
29SEP25 235.00 P 0.00 0.00 0.00 60.29 -1.88 49 0 30 0
29SEP25 240.00 P 0.00 0.00 0.00 64.30 -1.90 49 0 0 0
29SEP25 245.00 P 0.00 0.00 0.00 68.33 -2.05 49 0 0 0
29SEP25 250.00 P 0.00 0.00 0.00 72.50 -2.15 49 0 192 0
29SEP25 255.00 P 0.00 0.00 0.00 76.77 -2.17 49 0 0 0
29SEP25 260.00 P 0.00 0.00 0.00 81.06 -2.21 49 0 0 0
29SEP25 265.00 P 0.00 0.00 0.00 85.38 -2.38 49 0 0 0
29SEP25 270.00 P 0.00 0.00 0.00 89.83 -2.44 49 0 0 0
29SEP25 275.00 P 0.00 0.00 0.00 94.34 -2.47 49 0 0 0
29SEP25 280.00 P 0.00 0.00 0.00 98.87 -2.51 49 0 0 0
29SEP25 285.00 P 0.00 0.00 0.00 103.43 -2.64 49 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 108.08 -2.70 49 0 1 0
29SEP25 295.00 P 0.00 0.00 0.00 112.78 -2.74 49 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 117.50 -2.78 49 0 0 0
29SEP25 310.00 P 0.00 0.00 0.00 127.03 -2.94 49 0 0 0
29SEP25 320.00 P 0.00 0.00 0.00 136.75 -3.03 49 0 0 0
30DEC25 115.00 P 4.15 4.15 4.15 4.07 -0.16 48 1 517 0
30DEC25 117.50 P 4.60 5.01 4.60 4.49 -0.22 48 3 40 0
30DEC25 120.00 P 5.03 5.03 5.03 5.02 -0.24 48 3 233 -2
30DEC25 122.50 P 0.00 0.00 0.00 5.58 -0.23 48 0 27 0
30DEC25 125.00 P 5.92 5.92 5.92 6.13 -0.24 48 1 219 -1
30DEC25 127.50 P 6.60 6.60 6.60 6.69 -0.27 48 1 530 -1
30DEC25 130.00 P 7.24 7.24 7.24 7.32 -0.35 48 1 87 -1
30DEC25 132.50 P 0.00 0.00 0.00 8.03 -0.35 48 0 189 0
30DEC25 135.00 P 0.00 0.00 0.00 8.74 -0.35 48 0 54 0
30DEC25 137.50 P 0.00 0.00 0.00 9.46 -0.35 48 0 97 0
30DEC25 140.00 P 0.00 0.00 0.00 10.18 -0.45 48 0 1,054 0
30DEC25 142.50 P 10.00 10.00 10.00 11.03 -0.48 48 2 66 0
30DEC25 145.00 P 0.00 0.00 0.00 11.76 -0.64 48 0 622 0
30DEC25 147.50 P 11.86 11.86 11.86 12.80 -0.49 48 1 1,091 0
30DEC25 150.00 P 0.00 0.00 0.00 13.70 -0.49 48 0 1,280 0
30DEC25 152.50 P 0.00 0.00 0.00 14.60 -0.21 48 0 588 0
30DEC25 155.00 P 0.00 0.00 0.00 15.60 -0.66 48 0 230 0
30DEC25 157.50 P 0.00 0.00 0.00 16.18 -1.16 48 0 183 0
30DEC25 160.00 P 0.00 0.00 0.00 17.76 -0.66 48 0 520 0
30DEC25 162.50 P 18.20 18.20 18.10 18.84 -0.09 48 2 713 +1
30DEC25 165.00 P 0.00 0.00 0.00 19.33 -0.86 47 0 507 0
30DEC25 167.50 P 0.00 0.00 0.00 20.43 -0.99 47 0 23 0
30DEC25 170.00 P 0.00 0.00 0.00 21.73 -0.93 47 0 2,094 0
30DEC25 172.50 P 0.00 0.00 0.00 22.92 -1.04 47 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 24.21 -1.11 47 0 65 0
30DEC25 177.50 P 0.00 0.00 0.00 25.54 -1.09 47 2,000 2,000 +1,999
30DEC25 180.00 P 0.00 0.00 0.00 26.89 -1.26 48 0 13 0
30DEC25 182.50 P 0.00 0.00 0.00 28.14 -1.71 47 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 29.56 -1.84 48 0 11 0
30DEC25 187.50 P 0.00 0.00 0.00 31.16 -1.78 48 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 32.64 -1.57 48 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 34.57 -1.13 48 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 36.06 -1.13 48 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 37.56 -1.19 48 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 39.07 -1.47 48 0 126 0
30DEC25 205.00 P 0.00 0.00 0.00 42.38 -1.38 48 0 15 0
30DEC25 210.00 P 0.00 0.00 0.00 45.73 -1.39 48 0 17 0
30DEC25 215.00 P 0.00 0.00 0.00 49.10 -1.43 48 0 115 0
30DEC25 220.00 P 0.00 0.00 0.00 52.57 -1.65 48 0 26 0
30DEC25 225.00 P 0.00 0.00 0.00 56.26 -1.66 48 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 59.97 -1.68 48 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 63.71 -1.74 48 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 67.52 -1.94 48 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 71.53 -1.95 48 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 75.56 -1.98 48 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 79.62 -2.01 48 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 83.71 -2.17 48 0 3 0
30DEC25 265.00 P 0.00 0.00 0.00 87.95 -2.24 48 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 92.26 -2.25 48 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 96.58 -2.29 48 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 100.93 -2.35 48 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 105.32 -2.49 48 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 109.84 -2.52 48 0 1 0
30DEC25 295.00 P 117.00 117.00 117.00 114.27 -5.73 48 1 4 -1
30DEC25 300.00 P 0.00 0.00 0.00 118.95 -2.59 48 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 11.71 -0.40 48 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 12.61 -0.40 48 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 13.51 -0.39 48 0 32 0
30MAR26 145.00 P 0.00 0.00 0.00 14.41 -0.40 48 0 30 0
30MAR26 147.50 P 0.00 0.00 0.00 15.32 -0.40 48 0 21 0
30MAR26 150.00 P 0.00 0.00 0.00 16.23 -0.54 48 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 17.30 -0.56 48 0 123 0
30MAR26 155.00 P 0.00 0.00 0.00 18.39 -0.56 48 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 19.48 -0.56 48 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 20.58 -0.56 48 0 82 0
30MAR26 162.50 P 0.00 0.00 0.00 21.68 -0.20 48 0 16 0
30MAR26 165.00 P 0.00 0.00 0.00 22.32 -0.79 47 0 58 0
30MAR26 167.50 P 0.00 0.00 0.00 23.51 -0.93 47 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 24.54 -1.17 47 0 21 0
30MAR26 172.50 P 0.00 0.00 0.00 25.79 -1.25 47 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 27.33 -1.10 47 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 28.66 -1.15 47 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 30.03 -1.22 47 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 31.44 -1.30 47 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 32.82 -1.39 47 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 34.30 -1.41 47 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 35.87 -1.32 47 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 37.69 -1.00 48 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 39.19 -1.00 48 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 40.70 - 48 0 0 -
30MAR26 200.00 P 0.00 0.00 0.00 42.21 - 48 0 0 -
30MAR26 205.00 P 0.00 0.00 0.00 45.41 - 48 0 0 -
TOTAL PUT 21,439 272,754 +6,277
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$ 10.94
28MAR25 7.49 C 0.00 0.00 0.00 3.47 -0.04 63 0 0 0
28MAR25 7.73 C 0.00 0.00 0.00 3.23 -0.04 57 0 0 0
28MAR25 7.97 C 0.00 0.00 0.00 2.99 -0.04 51 0 0 0
28MAR25 8.21 C 0.00 0.00 0.00 2.75 -0.04 44 0 0 0
28MAR25 8.45 C 0.00 0.00 0.00 2.51 -0.04 37 0 0 0
28MAR25 8.69 C 0.00 0.00 0.00 2.27 -0.04 0 0 0 0
28MAR25 8.93 C 0.00 0.00 0.00 2.04 -0.04 43 0 0 0
28MAR25 9.18 C 0.00 0.00 0.00 1.80 -0.04 43 0 0 0
28MAR25 9.42 C 0.00 0.00 0.00 1.57 -0.04 41 0 0 0
28MAR25 9.66 C 0.00 0.00 0.00 1.35 -0.04 41 0 0 0
28MAR25 10.14 C 0.00 0.00 0.00 0.96 -0.03 42 0 0 0
28MAR25 10.62 C 0.00 0.00 0.00 0.63 -0.03 42 0 0 0
28MAR25 11.11 C 0.00 0.00 0.00 0.38 -0.02 42 0 0 0
28MAR25 11.59 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
28MAR25 12.07 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
28MAR25 12.56 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28MAR25 13.04 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28MAR25 13.52 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAR25 14.01 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAR25 14.49 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAR25 14.97 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 15.45 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 15.94 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
28MAR25 16.42 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
28MAR25 16.90 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 17.39 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
28MAR25 17.87 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
28MAR25 18.35 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 18.84 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 19.32 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
27JUN25 7.49 C 0.00 0.00 0.00 3.54 -0.04 37 0 0 0
27JUN25 7.73 C 0.00 0.00 0.00 3.31 -0.04 36 0 0 0
27JUN25 7.97 C 0.00 0.00 0.00 3.09 -0.04 38 0 0 0
27JUN25 8.21 C 0.00 0.00 0.00 2.87 -0.04 37 0 0 0
27JUN25 8.45 C 0.00 0.00 0.00 2.66 -0.03 38 0 0 0
27JUN25 8.69 C 0.00 0.00 0.00 2.45 -0.04 38 0 0 0
27JUN25 8.93 C 0.00 0.00 0.00 2.25 -0.03 38 0 0 0
27JUN25 9.18 C 0.00 0.00 0.00 2.05 -0.03 38 0 0 0
27JUN25 9.42 C 0.00 0.00 0.00 1.87 -0.03 38 0 0 0
27JUN25 9.66 C 0.00 0.00 0.00 1.70 -0.02 38 0 0 0
27JUN25 10.14 C 0.00 0.00 0.00 1.38 -0.03 38 0 140 0
27JUN25 10.62 C 0.00 0.00 0.00 1.11 -0.02 38 0 0 0
27JUN25 11.11 C 0.00 0.00 0.00 0.87 -0.02 38 0 0 0
27JUN25 11.59 C 0.00 0.00 0.00 0.68 -0.02 38 0 0 0
27JUN25 12.07 C 0.00 0.00 0.00 0.52 -0.02 38 0 0 0
27JUN25 12.56 C 0.00 0.00 0.00 0.40 0.00 38 0 0 0
27JUN25 13.04 C 0.00 0.00 0.00 0.30 0.00 38 0 0 0
27JUN25 13.52 C 0.00 0.00 0.00 0.22 0.00 38 0 0 0
27JUN25 14.01 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
27JUN25 14.49 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
27JUN25 14.97 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
27JUN25 15.45 C 0.00 0.00 0.00 0.06 0.00 38 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 38 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 36 0 1 0
27JUN25 17.87 C 0.00 0.00 0.00 0.01 0.00 38 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 3.63 -0.03 38 0 0 0
29SEP25 7.73 C 0.00 0.00 0.00 3.42 -0.03 38 0 0 0
29SEP25 7.97 C 0.00 0.00 0.00 3.22 -0.04 38 0 0 0
29SEP25 8.21 C 0.00 0.00 0.00 3.03 -0.03 38 0 0 0
29SEP25 8.45 C 0.00 0.00 0.00 2.84 -0.03 38 0 0 0
29SEP25 8.69 C 0.00 0.00 0.00 2.66 -0.02 38 0 0 0
29SEP25 8.93 C 0.00 0.00 0.00 2.48 -0.03 38 0 0 0
29SEP25 9.18 C 0.00 0.00 0.00 2.31 -0.02 38 0 0 0
29SEP25 9.42 C 0.00 0.00 0.00 2.15 -0.02 38 0 0 0
29SEP25 9.66 C 0.00 0.00 0.00 1.99 -0.03 38 0 0 0
29SEP25 10.14 C 0.00 0.00 0.00 1.71 -0.02 38 0 0 0
29SEP25 10.62 C 0.00 0.00 0.00 1.46 -0.02 38 0 0 0
29SEP25 11.11 C 0.00 0.00 0.00 1.24 -0.01 38 0 0 0
29SEP25 11.59 C 0.00 0.00 0.00 1.04 -0.01 38 0 0 0
29SEP25 12.07 C 0.00 0.00 0.00 0.87 -0.01 38 0 0 0
29SEP25 12.56 C 0.00 0.00 0.00 0.73 -0.01 38 0 0 0
29SEP25 13.04 C 0.00 0.00 0.00 0.60 -0.01 38 0 0 0
29SEP25 13.52 C 0.00 0.00 0.00 0.50 0.00 38 0 0 0
29SEP25 14.01 C 0.00 0.00 0.00 0.41 -0.01 38 0 1 0
29SEP25 14.49 C 0.00 0.00 0.00 0.33 -0.01 38 0 2 0
TOTAL CALL 0 153 0
28MAR25 7.49 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 7.73 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 7.97 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAR25 8.21 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
28MAR25 8.45 P 0.00 0.00 0.00 0.01 0.00 54 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 0.02 +0.01 43 0 0 0
28MAR25 9.42 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28MAR25 9.66 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28MAR25 10.14 P 0.00 0.00 0.00 0.13 0.00 41 0 0 0
28MAR25 10.62 P 0.00 0.00 0.00 0.29 +0.02 42 0 0 0
28MAR25 11.11 P 0.00 0.00 0.00 0.52 +0.02 41 0 0 0
28MAR25 11.59 P 0.00 0.00 0.00 0.84 +0.03 42 0 0 0
28MAR25 12.07 P 0.00 0.00 0.00 1.22 +0.04 42 0 0 0
28MAR25 12.56 P 0.00 0.00 0.00 1.65 +0.04 42 0 0 0
28MAR25 13.04 P 0.00 0.00 0.00 2.11 +0.04 43 0 0 0
28MAR25 13.52 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
28MAR25 14.01 P 0.00 0.00 0.00 3.07 +0.04 0 0 0 0
28MAR25 14.49 P 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
28MAR25 14.97 P 0.00 0.00 0.00 4.03 +0.04 0 0 0 0
28MAR25 15.45 P 0.00 0.00 0.00 4.51 +0.04 0 0 0 0
28MAR25 15.94 P 0.00 0.00 0.00 5.00 +0.04 0 0 0 0
28MAR25 16.42 P 0.00 0.00 0.00 5.48 +0.04 0 0 0 0
28MAR25 16.90 P 0.00 0.00 0.00 5.96 +0.04 0 0 0 0
28MAR25 17.39 P 0.00 0.00 0.00 6.45 +0.04 0 0 0 0
28MAR25 17.87 P 0.00 0.00 0.00 6.93 +0.04 0 0 0 0
28MAR25 18.35 P 0.00 0.00 0.00 7.41 +0.04 0 0 0 0
28MAR25 18.84 P 0.00 0.00 0.00 7.90 +0.04 0 0 0 0
28MAR25 19.32 P 0.00 0.00 0.00 8.38 +0.04 0 0 0 0
27JUN25 7.49 P 0.00 0.00 0.00 0.03 +0.01 39 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 0.06 +0.01 38 0 0 0
27JUN25 8.21 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
27JUN25 8.45 P 0.00 0.00 0.00 0.10 0.00 37 0 1 0
27JUN25 8.69 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
27JUN25 8.93 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
27JUN25 9.18 P 0.00 0.00 0.00 0.23 +0.01 38 0 5 0
27JUN25 9.42 P 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
27JUN25 9.66 P 0.00 0.00 0.00 0.36 +0.01 38 0 4 0
27JUN25 10.14 P 0.00 0.00 0.00 0.53 +0.02 38 0 0 0
27JUN25 10.62 P 0.00 0.00 0.00 0.74 +0.02 38 0 0 0
27JUN25 11.11 P 0.00 0.00 0.00 0.99 +0.02 38 0 0 0
27JUN25 11.59 P 0.00 0.00 0.00 1.28 +0.03 38 0 0 0
27JUN25 12.07 P 0.00 0.00 0.00 1.60 +0.03 38 0 0 0
27JUN25 12.56 P 0.00 0.00 0.00 1.96 +0.03 38 0 0 0
27JUN25 13.04 P 0.00 0.00 0.00 2.34 +0.03 38 0 0 0
27JUN25 13.52 P 0.00 0.00 0.00 2.74 +0.03 37 0 0 0
27JUN25 14.01 P 0.00 0.00 0.00 3.17 +0.04 38 0 0 0
27JUN25 14.49 P 0.00 0.00 0.00 3.61 +0.04 38 0 0 0
27JUN25 14.97 P 0.00 0.00 0.00 4.06 +0.04 38 0 0 0
27JUN25 15.45 P 0.00 0.00 0.00 4.52 +0.04 38 0 0 0
27JUN25 15.94 P 0.00 0.00 0.00 5.00 +0.04 0 0 0 0
27JUN25 16.42 P 0.00 0.00 0.00 5.48 +0.04 0 0 0 0
27JUN25 16.90 P 0.00 0.00 0.00 5.96 +0.04 0 0 0 0
27JUN25 17.39 P 0.00 0.00 0.00 6.45 +0.04 0 0 0 0
27JUN25 17.87 P 0.00 0.00 0.00 6.93 +0.04 0 0 0 0
27JUN25 18.35 P 0.00 0.00 0.00 7.41 +0.04 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 0.13 +0.01 38 0 0 0
29SEP25 7.97 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29SEP25 8.21 P 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
29SEP25 8.45 P 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
29SEP25 8.69 P 0.00 0.00 0.00 0.30 +0.01 38 0 0 0
29SEP25 8.93 P 0.00 0.00 0.00 0.37 +0.02 38 0 0 0
29SEP25 9.18 P 0.00 0.00 0.00 0.44 +0.02 38 0 0 0
29SEP25 9.42 P 0.00 0.00 0.00 0.51 +0.01 38 0 0 0
29SEP25 9.66 P 0.00 0.00 0.00 0.59 +0.01 38 0 0 0
29SEP25 10.14 P 0.00 0.00 0.00 0.79 +0.02 38 0 0 0
29SEP25 10.62 P 0.00 0.00 0.00 1.01 +0.02 38 0 0 0
29SEP25 11.11 P 0.00 0.00 0.00 1.27 +0.03 38 0 0 0
29SEP25 11.59 P 0.00 0.00 0.00 1.55 +0.03 38 0 0 0
29SEP25 12.07 P 0.00 0.00 0.00 1.86 +0.03 38 0 0 0
29SEP25 12.56 P 0.00 0.00 0.00 2.21 +0.04 38 0 0 0
29SEP25 13.04 P 0.00 0.00 0.00 2.56 +0.03 38 0 0 0
29SEP25 13.52 P 0.00 0.00 0.00 2.94 +0.04 38 0 0 0
29SEP25 14.01 P 0.00 0.00 0.00 3.34 +0.04 38 0 0 0
29SEP25 14.49 P 0.00 0.00 0.00 3.75 +0.04 38 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$ 10.94
28MAR25 7.00 C 0.00 0.00 0.00 3.96 -0.04 76 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 3.71 -0.04 69 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 3.46 -0.04 63 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 3.21 -0.04 56 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 2.96 -0.04 50 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 2.71 -0.04 43 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 2.46 -0.04 36 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 2.21 -0.05 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 1.97 -0.04 41 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 1.73 -0.04 41 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 1.50 -0.04 42 0 20 0
28MAR25 9.75 C 0.00 0.00 0.00 1.28 -0.03 43 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 1.07 -0.03 42 0 47 0
28MAR25 10.50 C 0.00 0.00 0.00 0.68 -0.04 39 0 529 0
28MAR25 11.00 C 0.00 0.00 0.00 0.41 -0.03 40 0 737 0
28MAR25 11.50 C 0.27 0.31 0.20 0.23 -0.03 41 231 1,026 +123
28MAR25 12.00 C 0.16 0.16 0.16 0.12 -0.01 42 25 200 +25
28MAR25 12.50 C 0.00 0.00 0.00 0.06 0.00 43 0 250 0
28MAR25 13.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 361 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 97 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 82 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 0.00 65 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 3.49 -0.04 44 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 3.24 -0.04 39 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 3.00 -0.03 42 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 2.75 -0.04 38 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 2.52 -0.03 40 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 2.28 -0.04 39 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 2.06 -0.03 40 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 1.84 -0.03 39 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 1.63 -0.03 39 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 1.44 -0.02 40 0 2 0
29APR25 10.00 C 0.00 0.00 0.00 1.25 -0.02 39 0 50 0
29APR25 10.50 C 0.00 0.00 0.00 0.90 -0.01 38 0 3 0
29APR25 11.00 C 0.61 0.61 0.61 0.65 0.00 39 1 26 +1
29APR25 11.50 C 0.00 0.00 0.00 0.45 0.00 39 0 20 0
29APR25 12.00 C 0.34 0.35 0.34 0.30 -0.01 39 100 100 +100
29APR25 12.50 C 0.00 0.00 0.00 0.20 0.00 40 0 90 0
29APR25 13.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 0.08 0.00 40 0 2 0
29APR25 14.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 2 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 0.00 37 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 3.52 -0.04 39 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 3.28 -0.04 39 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 3.04 -0.04 38 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 2.80 -0.04 37 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 2.58 -0.03 38 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 2.35 -0.04 37 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 2.14 -0.03 38 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 1.93 -0.04 37 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 1.74 -0.03 38 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 1.55 -0.03 37 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 1.38 -0.03 38 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 1.04 -0.02 36 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.79 -0.02 37 0 10 0
29MAY25 11.50 C 0.00 0.00 0.00 0.59 -0.01 37 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 0.43 -0.03 37 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 0.32 -0.01 38 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.11 0.00 39 0 3 0
29MAY25 14.50 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 2 0
29MAY25 15.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 4.02 -0.04 40 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 3.77 -0.04 36 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 3.53 -0.04 37 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 3.30 -0.03 39 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 3.06 -0.04 37 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 2.84 -0.03 38 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 2.61 -0.04 37 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 2.40 -0.03 38 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 2.20 -0.03 38 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 2.00 -0.03 38 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 1.81 -0.03 38 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 1.64 -0.02 38 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 1.47 -0.02 38 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 1.17 -0.02 38 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.92 -0.02 38 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.71 -0.02 38 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.55 -0.01 38 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.41 -0.01 38 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.31 0.00 38 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.23 0.00 38 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.17 0.00 38 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 0.06 0.00 38 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 38 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.02 0.00 38 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 4.06 -0.04 37 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 3.84 -0.04 38 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 3.62 -0.04 38 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 3.40 -0.04 37 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 3.20 -0.03 38 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 2.99 -0.04 37 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 2.80 -0.03 38 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 2.61 -0.03 38 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 2.43 -0.03 38 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 2.26 -0.02 38 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 2.10 -0.02 38 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 1.94 -0.02 38 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 1.79 -0.02 38 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 1.52 -0.02 38 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 1.28 -0.02 38 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 1.07 -0.02 38 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.90 -0.01 38 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.75 0.00 38 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.61 -0.01 38 0 525 0
29SEP25 13.50 C 0.00 0.00 0.00 0.50 -0.01 38 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.41 -0.01 38 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.33 -0.01 38 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.22 0.00 38 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.18 0.00 38 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.12 0.00 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 3.98 -0.03 38 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 3.78 -0.03 38 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 3.58 -0.03 38 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.38 -0.03 38 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.19 -0.03 38 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.01 -0.03 38 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.84 -0.02 38 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.67 -0.03 38 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.51 -0.02 38 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.35 -0.02 38 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.21 -0.02 38 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.07 -0.02 38 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.81 -0.02 38 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.58 -0.01 38 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.37 -0.01 38 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.19 -0.01 38 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.02 -0.01 38 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 0.89 0.00 38 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.76 0.00 38 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.66 0.00 38 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.56 0.00 38 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.48 0.00 38 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 0.41 0.00 38 0 4 0
30MAR26 8.00 C 0.00 0.00 0.00 3.55 -0.03 38 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.38 -0.02 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.20 -0.03 38 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.04 -0.02 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.88 -0.03 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.73 -0.02 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.59 -0.01 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.45 -0.01 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.31 -0.01 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.06 -0.02 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.83 -0.01 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.63 -0.01 38 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.44 -0.01 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.28 0.00 38 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.13 0.00 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.00 0.00 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.88 0.00 38 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.78 0.00 38 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.68 0.00 38 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.60 0.00 38 0 0 0
TOTAL CALL 357 4,327 +249
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 58 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 0.07 +0.01 43 0 190 0
28MAR25 10.00 P 0.14 0.15 0.14 0.11 +0.01 42 50 420 -8
28MAR25 10.50 P 0.23 0.23 0.23 0.23 0.00 41 30 133 +30
28MAR25 11.00 P 0.46 0.49 0.46 0.48 +0.03 43 40 48 +15
28MAR25 11.50 P 0.00 0.00 0.00 0.77 +0.02 41 0 30 0
28MAR25 12.00 P 0.00 0.00 0.00 1.16 +0.03 42 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 1.60 +0.04 43 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 2.07 +0.04 42 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 2.56 +0.04 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 3.06 +0.04 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 3.56 +0.04 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 4.06 +0.04 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 4.56 +0.04 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 5.06 +0.04 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 5.56 +0.04 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 6.06 +0.04 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 6.56 +0.04 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 0.02 +0.01 41 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 50 0
29APR25 9.25 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.14 +0.02 40 0 110 0
29APR25 9.75 P 0.00 0.00 0.00 0.20 +0.03 40 0 107 0
29APR25 10.00 P 0.24 0.24 0.24 0.26 +0.02 40 14 195 +14
29APR25 10.50 P 0.00 0.00 0.00 0.44 +0.03 40 0 75 0
29APR25 11.00 P 0.72 0.72 0.72 0.69 +0.05 41 1 1 +1
29APR25 11.50 P 0.00 0.00 0.00 0.96 +0.04 39 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 1.31 +0.05 39 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 1.71 +0.05 40 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 2.14 +0.05 40 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 2.59 +0.04 39 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 3.07 +0.04 40 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 3.56 +0.04 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 4.06 +0.04 0 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 4.56 +0.04 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 0.02 +0.01 39 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.03 +0.01 39 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 0.17 +0.01 38 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 0.22 +0.01 38 0 80 0
29MAY25 9.75 P 0.00 0.00 0.00 0.29 +0.02 39 0 100 0
29MAY25 10.00 P 0.00 0.00 0.00 0.37 +0.02 39 0 100 0
29MAY25 10.50 P 0.00 0.00 0.00 0.56 +0.02 39 0 20 0
29MAY25 11.00 P 0.00 0.00 0.00 0.81 +0.03 39 0 0 0
29MAY25 11.50 P 0.00 0.00 0.00 1.11 +0.03 40 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 1.41 +0.03 38 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 1.78 +0.03 37 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 2.19 +0.03 37 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 2.63 +0.03 37 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 3.09 +0.04 37 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 3.57 +0.04 38 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 4.06 +0.04 0 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 4.56 +0.04 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 0.02 +0.01 39 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.03 +0.01 38 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 0.06 +0.01 38 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 0.11 +0.01 38 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.32 +0.01 38 0 53 0
27JUN25 9.75 P 0.00 0.00 0.00 0.39 +0.01 38 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.47 +0.01 38 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 0.68 +0.02 38 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.93 +0.02 38 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 1.22 +0.02 38 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 1.55 +0.03 38 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.92 +0.04 38 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 2.31 +0.04 38 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 2.73 +0.04 38 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 3.16 +0.04 38 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 3.62 +0.04 38 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 4.09 +0.04 38 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 4.57 +0.04 38 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 5.06 +0.04 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 5.56 +0.04 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 6.06 +0.04 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 6.56 +0.04 0 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.08 +0.01 38 0 10 0
29SEP25 7.50 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.32 +0.01 38 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.39 +0.02 38 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 0.46 +0.02 38 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.54 +0.02 38 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.63 +0.02 38 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.73 +0.02 38 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.96 +0.03 38 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.21 +0.03 38 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.50 +0.03 38 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.82 +0.03 38 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 2.16 +0.03 38 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 2.53 +0.04 38 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.92 +0.03 38 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 3.33 +0.04 38 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.76 +0.04 38 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 4.20 +0.04 38 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 4.65 +0.04 38 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 5.11 +0.04 38 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 5.58 +0.04 37 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 6.07 +0.04 38 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 6.56 +0.04 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.40 +0.02 38 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.46 +0.01 38 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.54 +0.02 38 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.63 +0.02 38 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.71 +0.02 38 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.82 +0.03 38 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.92 +0.02 38 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.15 +0.02 38 0 100 0
30DEC25 11.00 P 1.38 1.38 1.37 1.41 +0.03 38 100 100 +100
30DEC25 11.50 P 0.00 0.00 0.00 1.70 +0.03 38 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.01 +0.03 38 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.34 +0.03 38 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.71 +0.04 38 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.08 +0.04 38 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.48 +0.04 38 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.88 +0.04 38 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.31 +0.04 38 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.74 +0.04 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.38 +0.02 38 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.44 +0.01 38 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.51 +0.02 38 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.59 +0.02 38 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.67 +0.02 38 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.76 +0.02 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.86 +0.02 38 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.96 +0.02 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.07 +0.03 38 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.31 +0.03 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.57 +0.03 38 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.86 +0.03 38 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.17 +0.04 38 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.50 +0.04 38 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.85 +0.04 38 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.21 +0.03 38 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.60 +0.04 38 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.00 +0.04 38 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.41 +0.04 38 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.83 +0.04 38 0 0 0
TOTAL PUT 235 2,360 +152
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$ 54.35
28MAR25 9.25 C 0.00 0.00 0.00 45.12 -0.55 0 0 33 0
28MAR25 9.50 C 0.00 0.00 0.00 44.87 -0.55 0 0 30 0
28MAR25 9.75 C 0.00 0.00 0.00 44.62 -0.55 0 0 40 0
28MAR25 10.00 C 0.00 0.00 0.00 44.37 -0.55 0 0 100 0
28MAR25 10.50 C 0.00 0.00 0.00 43.87 -0.56 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 43.38 -0.55 221 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 42.88 -0.55 210 0 30 0
28MAR25 12.00 C 0.00 0.00 0.00 42.38 -0.55 198 0 100 0
28MAR25 12.50 C 0.00 0.00 0.00 41.88 -0.55 183 0 396 0
28MAR25 13.00 C 0.00 0.00 0.00 41.38 -0.55 145 0 428 0
28MAR25 13.50 C 0.00 0.00 0.00 40.88 -0.55 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 40.38 -0.55 0 0 51 0
28MAR25 14.50 C 0.00 0.00 0.00 39.88 -0.56 0 0 482 0
28MAR25 15.00 C 0.00 0.00 0.00 39.38 -0.56 0 0 476 0
28MAR25 15.50 C 0.00 0.00 0.00 38.89 -0.55 173 0 50 0
28MAR25 16.00 C 0.00 0.00 0.00 38.39 -0.55 165 0 3,034 0
28MAR25 16.50 C 0.00 0.00 0.00 37.89 -0.55 155 0 879 0
28MAR25 17.00 C 0.00 0.00 0.00 37.39 -0.55 142 0 1,143 0
28MAR25 17.50 C 0.00 0.00 0.00 36.89 -0.55 0 0 845 0
28MAR25 18.00 C 37.16 37.16 37.01 36.39 -0.58 0 400 4,421 +250
28MAR25 18.50 C 36.10 36.10 35.75 35.89 -0.55 0 9 1,029 -8
28MAR25 19.00 C 0.00 0.00 0.00 35.39 -0.56 0 0 695 0
28MAR25 19.50 C 0.00 0.00 0.00 34.89 -0.56 0 0 831 0
28MAR25 20.00 C 0.00 0.00 0.00 34.40 -0.52 138 0 7,676 0
28MAR25 21.00 C 0.00 0.00 0.00 33.40 -0.57 122 0 4,357 0
28MAR25 22.00 C 0.00 0.00 0.00 32.40 -0.54 0 0 5,161 0
28MAR25 23.00 C 32.32 32.32 31.30 31.40 -0.56 0 35 1,960 -15
28MAR25 24.00 C 0.00 0.00 0.00 30.41 -0.55 116 0 2,013 0
28MAR25 25.00 C 0.00 0.00 0.00 30.29 +0.35 243 0 4,383 0
28MAR25 26.00 C 0.00 0.00 0.00 28.41 -0.55 79 0 3,558 0
28MAR25 27.00 C 0.00 0.00 0.00 27.41 -0.56 0 0 1,970 0
28MAR25 28.00 C 0.00 0.00 0.00 26.41 -0.56 0 0 2,093 0
28MAR25 29.00 C 0.00 0.00 0.00 25.42 -0.55 87 0 1,936 0
28MAR25 30.00 C 0.00 0.00 0.00 24.42 -0.55 75 0 2,923 0
28MAR25 31.00 C 23.05 23.05 23.05 23.42 -0.54 0 15 7,753 0
28MAR25 32.00 C 0.00 0.00 0.00 22.42 -0.56 0 220 2,398 -60
28MAR25 33.00 C 21.15 21.15 20.71 21.43 -0.55 72 2 785 -1
28MAR25 34.00 C 21.36 21.41 21.01 20.43 -0.55 63 100 1,879 -100
28MAR25 35.00 C 0.00 0.00 0.00 19.43 -0.56 0 0 3,630 0
28MAR25 36.00 C 18.99 18.99 17.50 18.43 -0.56 0 28 5,978 -28
28MAR25 37.00 C 0.00 0.00 0.00 17.44 -0.56 57 0 893 0
28MAR25 38.00 C 0.00 0.00 0.00 16.44 -0.56 50 0 2,405 0
28MAR25 39.00 C 16.02 16.02 15.00 15.44 -0.58 38 2 3,441 -1
28MAR25 40.00 C 14.00 14.00 13.56 14.44 -0.60 0 2 1,549 -1
28MAR25 41.00 C 0.00 0.00 0.00 13.45 -0.71 44 0 3,575 0
28MAR25 42.00 C 0.00 0.00 0.00 12.46 -0.65 44 0 1,027 0
28MAR25 43.00 C 0.00 0.00 0.00 11.49 -0.82 48 0 1,545 0
28MAR25 44.00 C 0.00 0.00 0.00 10.53 -0.71 49 0 2,075 0
28MAR25 45.00 C 10.00 10.90 9.00 9.60 -0.86 50 7 1,176 -2
28MAR25 46.00 C 8.59 8.59 8.30 8.70 -0.80 51 35 1,251 +30
28MAR25 47.00 C 8.50 9.00 7.60 7.61 -1.15 41 25 648 -10
28MAR25 48.00 C 8.20 8.20 6.48 6.84 -1.08 47 73 1,068 -61
28MAR25 49.00 C 7.00 7.00 6.16 6.12 -0.89 50 5 857 -1
28MAR25 50.00 C 5.80 6.60 5.15 5.46 -0.92 53 313 4,965 -208
28MAR25 52.50 C 4.25 5.05 3.70 4.06 -0.69 58 795 3,754 -20
28MAR25 55.00 C 3.10 3.75 2.70 3.01 -0.50 62 4,899 7,204 -134
28MAR25 57.50 C 2.27 2.74 1.95 2.29 -0.33 67 3,003 4,521 +348
28MAR25 60.00 C 1.75 2.05 1.42 1.77 -0.18 71 4,888 13,383 +135
28MAR25 62.50 C 1.16 1.52 1.06 1.40 -0.08 76 792 4,383 +261
28MAR25 65.00 C 0.95 1.17 0.80 1.14 +0.04 81 886 9,594 -72
28MAR25 67.50 C 0.75 0.85 0.61 0.94 +0.10 85 341 3,374 -117
28MAR25 70.00 C 0.58 0.67 0.45 0.80 +0.13 89 525 8,489 -55
28MAR25 72.50 C 0.45 0.51 0.38 0.69 +0.18 94 49 861 +21
28MAR25 75.00 C 0.37 0.38 0.32 0.61 +0.21 98 44 403 -16
28MAR25 77.50 C 0.29 0.29 0.24 0.55 +0.22 102 21 549 0
28MAR25 80.00 C 0.21 0.23 0.17 0.51 +0.24 107 128 1,648 +68
29APR25 24.00 C 0.00 0.00 0.00 30.49 -0.55 62 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 30.29 +0.24 149 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 28.50 -0.55 0 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 27.51 -0.55 61 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 26.51 -0.56 0 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 25.52 -0.55 52 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 24.52 -0.56 0 0 6 0
29APR25 31.00 C 0.00 0.00 0.00 23.53 -0.56 35 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 22.54 -0.55 48 0 305 0
29APR25 33.00 C 0.00 0.00 0.00 21.54 -0.56 0 0 292 0
29APR25 34.00 C 0.00 0.00 0.00 20.55 -0.56 41 0 89 0
29APR25 35.00 C 0.00 0.00 0.00 19.56 -0.57 42 0 1,232 0
29APR25 36.00 C 0.00 0.00 0.00 18.56 -0.59 34 0 2,911 0
29APR25 37.00 C 17.30 17.30 17.29 17.58 -0.77 41 31 3,875 -1
29APR25 38.00 C 0.00 0.00 0.00 16.59 -0.63 39 0 718 0
29APR25 39.00 C 0.00 0.00 0.00 15.62 -0.65 41 0 757 0
29APR25 40.00 C 13.66 13.66 13.66 14.66 -0.68 42 1 1,157 -1
29APR25 41.00 C 0.00 0.00 0.00 13.72 -0.70 43 0 996 0
29APR25 42.00 C 0.00 0.00 0.00 12.80 -0.73 44 0 552 0
29APR25 43.00 C 0.00 0.00 0.00 11.91 -0.75 45 0 812 0
29APR25 44.00 C 10.70 10.70 10.70 10.73 -1.09 34 5 1,379 0
29APR25 45.00 C 10.56 10.56 10.40 10.08 -0.98 43 7 1,267 +5
29APR25 46.00 C 0.00 0.00 0.00 9.18 -1.11 41 0 788 0
29APR25 47.00 C 9.65 9.65 9.65 8.47 -1.05 44 13 588 -13
29APR25 48.00 C 8.50 8.50 8.35 7.81 -0.98 45 3 1,987 -1
29APR25 49.00 C 8.33 8.33 7.59 7.19 -0.91 47 2 660 0
29APR25 50.00 C 7.60 7.64 7.60 6.61 -0.83 48 6 1,506 -2
29APR25 52.50 C 5.57 6.20 4.95 5.36 -0.78 51 275 2,586 +198
29APR25 55.00 C 4.36 5.09 3.98 4.36 -0.56 54 540 2,489 +18
29APR25 57.50 C 4.08 4.08 3.19 3.56 -0.37 57 502 2,021 +2
29APR25 60.00 C 3.19 3.31 2.58 2.93 -0.27 59 1,500 3,664 +112
29APR25 62.50 C 2.35 2.67 2.12 2.43 -0.24 61 579 2,408 +508
29APR25 65.00 C 2.02 2.26 1.71 2.04 -0.11 64 289 1,356 -17
29APR25 67.50 C 1.80 1.80 1.44 1.73 -0.08 66 37 1,210 +32
29APR25 70.00 C 1.27 1.50 1.18 1.49 -0.01 68 382 2,204 +79
29APR25 72.50 C 1.08 1.27 1.03 1.29 +0.04 70 124 685 +41
29APR25 75.00 C 1.05 1.09 0.84 1.14 +0.09 73 74 694 +23
29APR25 77.50 C 0.76 0.76 0.76 1.01 +0.12 75 1 38 -1
29APR25 80.00 C 0.79 0.79 0.58 0.91 +0.15 77 84 540 +50
29MAY25 28.00 C 0.00 0.00 0.00 26.60 -0.63 0 0 270 0
29MAY25 29.00 C 0.00 0.00 0.00 25.61 -0.56 0 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 24.62 -0.57 0 0 3 0
29MAY25 31.00 C 0.00 0.00 0.00 23.64 -0.56 44 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 22.65 -0.57 42 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 21.67 -0.58 43 0 43 0
29MAY25 34.00 C 0.00 0.00 0.00 20.69 -0.59 43 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 19.72 -0.60 43 0 5 0
29MAY25 36.00 C 19.62 19.62 19.62 18.76 -0.61 44 1 1 -1
29MAY25 37.00 C 0.00 0.00 0.00 17.81 -0.63 44 0 1 0
29MAY25 38.00 C 0.00 0.00 0.00 16.87 -0.65 45 0 178 0
29MAY25 39.00 C 0.00 0.00 0.00 15.96 -0.65 45 0 193 0
29MAY25 40.00 C 14.40 14.40 14.40 15.06 -0.67 46 30 817 0
29MAY25 41.00 C 0.00 0.00 0.00 14.19 -0.68 46 0 425 0
29MAY25 42.00 C 13.46 13.46 13.04 13.35 -0.77 47 44 798 +37
29MAY25 43.00 C 13.38 13.38 13.38 12.54 -0.68 47 3 930 -3
29MAY25 44.00 C 0.00 0.00 0.00 11.76 -0.67 48 0 448 0
29MAY25 45.00 C 0.00 0.00 0.00 11.01 -0.66 48 0 771 0
29MAY25 46.00 C 0.00 0.00 0.00 9.99 -0.96 44 0 181 0
29MAY25 47.00 C 0.00 0.00 0.00 9.33 -0.95 45 0 349 0
29MAY25 48.00 C 0.00 0.00 0.00 8.71 -0.86 46 0 446 0
29MAY25 49.00 C 9.27 9.27 7.92 8.13 -0.79 47 144 452 +39
29MAY25 50.00 C 8.00 8.50 7.11 7.58 -0.77 48 155 1,171 -30
29MAY25 52.50 C 6.50 7.20 6.06 6.35 -0.72 50 89 1,225 +84
29MAY25 55.00 C 5.74 6.00 5.00 5.31 -0.49 52 109 1,738 +5
29MAY25 57.50 C 4.53 4.90 4.30 4.48 -0.43 53 181 974 +3
29MAY25 60.00 C 3.86 4.16 3.48 3.79 -0.37 55 212 2,268 +29
29MAY25 62.50 C 3.59 3.60 2.96 3.23 -0.27 57 605 1,209 +385
29MAY25 65.00 C 3.07 3.07 2.54 2.77 -0.21 58 85 844 +55
29MAY25 67.50 C 2.47 2.51 2.18 2.39 -0.19 60 135 566 -37
29MAY25 70.00 C 2.21 2.22 1.88 2.08 -0.13 62 98 569 +38
29MAY25 72.50 C 1.76 1.91 1.55 1.82 -0.10 63 288 743 +63
29MAY25 75.00 C 0.00 0.00 0.00 1.61 -0.08 65 0 173 0
29MAY25 77.50 C 0.00 0.00 0.00 1.44 -0.06 66 0 108 0
29MAY25 80.00 C 1.19 1.25 1.00 1.29 -0.05 68 218 1,107 +218
27JUN25 11.50 C 0.00 0.00 0.00 42.99 -0.55 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 42.50 -0.55 88 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 42.00 -0.55 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 41.51 -0.55 76 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 41.02 -0.55 84 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 40.52 -0.55 0 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 40.03 -0.55 76 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 39.53 -0.56 0 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 39.04 -0.55 64 0 25 0
27JUN25 16.00 C 0.00 0.00 0.00 38.55 -0.55 74 0 41 0
27JUN25 16.50 C 0.00 0.00 0.00 38.05 -0.55 0 0 181 0
27JUN25 17.00 C 0.00 0.00 0.00 37.56 -0.55 66 0 121 0
27JUN25 17.50 C 0.00 0.00 0.00 37.06 -0.56 0 0 10 0
27JUN25 18.00 C 0.00 0.00 0.00 36.57 -0.55 0 0 1,535 0
27JUN25 18.50 C 0.00 0.00 0.00 36.08 -0.55 64 0 16 0
27JUN25 19.00 C 0.00 0.00 0.00 35.58 -0.55 0 0 168 0
27JUN25 19.50 C 0.00 0.00 0.00 35.09 -0.55 57 0 2,757 0
27JUN25 20.00 C 0.00 0.00 0.00 34.59 -0.56 0 0 3,784 0
27JUN25 21.00 C 0.00 0.00 0.00 33.61 -0.55 56 0 3,965 0
27JUN25 22.00 C 0.00 0.00 0.00 32.62 -0.55 49 0 2,957 0
27JUN25 23.00 C 0.00 0.00 0.00 31.63 -0.55 0 0 1,202 0
27JUN25 24.00 C 30.00 30.00 30.00 30.64 -0.56 0 40 2,852 0
27JUN25 25.00 C 29.15 29.15 29.15 30.29 +0.08 98 30 3,109 -30
27JUN25 26.00 C 0.00 0.00 0.00 28.67 -0.55 43 0 760 0
27JUN25 27.00 C 28.24 28.24 28.24 27.68 -0.56 0 5 1,477 -5
27JUN25 28.00 C 0.00 0.00 0.00 26.70 -0.55 43 0 884 0
27JUN25 29.00 C 0.00 0.00 0.00 25.72 -0.55 44 0 1,650 0
27JUN25 30.00 C 0.00 0.00 0.00 24.74 -0.55 44 0 3,296 0
27JUN25 31.00 C 0.00 0.00 0.00 23.77 -0.55 45 0 1,349 0
27JUN25 32.00 C 0.00 0.00 0.00 22.80 -0.55 45 0 1,470 0
27JUN25 33.00 C 0.00 0.00 0.00 21.84 -0.55 45 0 1,237 0
27JUN25 34.00 C 0.00 0.00 0.00 20.88 -0.80 45 0 812 0
27JUN25 35.00 C 0.00 0.00 0.00 19.94 -0.56 45 0 3,331 0
27JUN25 36.00 C 0.00 0.00 0.00 19.02 -0.78 46 0 1,156 0
27JUN25 37.00 C 0.00 0.00 0.00 18.11 -0.55 46 0 1,601 0
27JUN25 38.00 C 0.00 0.00 0.00 17.22 -0.54 46 0 3,523 0
27JUN25 39.00 C 15.98 15.98 15.98 15.96 -1.18 34 30 5,024 +30
27JUN25 40.00 C 15.50 15.50 15.50 15.49 -0.84 47 5 4,047 -5
27JUN25 41.00 C 0.00 0.00 0.00 14.67 -0.54 47 0 3,588 0
27JUN25 42.00 C 0.00 0.00 0.00 13.87 -0.54 47 0 2,054 0
27JUN25 43.00 C 13.63 13.63 12.42 13.10 -0.53 48 5 787 0
27JUN25 44.00 C 0.00 0.00 0.00 12.35 -0.53 48 0 300 0
27JUN25 45.00 C 12.50 12.50 12.50 11.29 -1.23 44 10 4,330 -10
27JUN25 46.00 C 0.00 0.00 0.00 10.96 -0.51 48 0 1,000 0
27JUN25 47.00 C 10.29 10.29 10.29 10.00 -0.92 45 30 2,149 +20
27JUN25 48.00 C 10.24 10.24 10.24 9.39 -0.85 46 20 1,565 0
27JUN25 49.00 C 9.82 9.86 8.80 8.82 -0.75 47 13 502 0
27JUN25 50.00 C 9.20 9.20 8.10 8.28 -0.72 47 40 9,901 -3
27JUN25 52.50 C 7.41 7.75 6.64 7.04 -0.63 48 101 1,570 +79
27JUN25 55.00 C 5.90 6.81 5.67 5.97 -0.59 49 154 1,884 +36
27JUN25 57.50 C 5.40 5.55 4.81 5.17 -0.47 51 183 3,820 +167
27JUN25 60.00 C 4.48 4.91 4.13 4.51 -0.35 53 417 2,460 +104
27JUN25 62.50 C 4.12 4.14 3.59 3.96 -0.23 55 116 736 -2
27JUN25 65.00 C 3.30 3.72 3.12 3.50 -0.14 56 79 1,180 -44
27JUN25 67.50 C 3.00 3.10 2.69 3.12 -0.08 58 79 1,218 0
27JUN25 70.00 C 2.82 2.82 2.38 2.80 +0.04 60 241 1,529 +207
27JUN25 72.50 C 2.19 2.22 2.12 2.54 +0.11 62 62 845 +57
27JUN25 75.00 C 2.17 2.17 1.90 2.32 +0.18 63 57 310 +45
27JUN25 77.50 C 1.75 1.78 1.70 2.13 +0.22 65 75 286 +75
27JUN25 80.00 C 1.68 1.68 1.48 1.97 +0.25 66 436 1,000 +324
29SEP25 14.00 C 0.00 0.00 0.00 40.66 -0.55 0 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 40.17 -0.56 0 0 54 0
29SEP25 15.00 C 0.00 0.00 0.00 39.69 -0.55 57 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 39.20 -0.55 54 0 8 0
29SEP25 16.00 C 0.00 0.00 0.00 38.71 -0.55 51 0 2 0
29SEP25 16.50 C 0.00 0.00 0.00 38.22 -0.55 47 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 37.73 -0.55 0 0 9 0
29SEP25 17.50 C 0.00 0.00 0.00 37.24 -0.55 0 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 36.76 -0.55 52 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 36.27 -0.55 50 0 5 0
29SEP25 19.00 C 0.00 0.00 0.00 35.78 -0.55 48 0 14 0
29SEP25 19.50 C 0.00 0.00 0.00 35.29 -0.55 45 0 0 0
29SEP25 20.00 C 34.40 34.40 34.40 34.80 -0.55 43 1 352 0
29SEP25 21.00 C 0.00 0.00 0.00 33.83 -0.55 46 0 760 0
29SEP25 22.00 C 0.00 0.00 0.00 32.86 -0.54 47 0 7 0
29SEP25 23.00 C 0.00 0.00 0.00 31.89 -0.54 47 0 196 0
29SEP25 24.00 C 0.00 0.00 0.00 30.93 -0.53 48 0 765 0
29SEP25 25.00 C 0.00 0.00 0.00 30.29 -0.20 65 0 2,556 0
29SEP25 26.00 C 0.00 0.00 0.00 29.01 -0.52 47 0 1,351 0
29SEP25 27.00 C 0.00 0.00 0.00 28.06 -0.51 47 0 741 0
29SEP25 28.00 C 0.00 0.00 0.00 26.70 -1.17 0 0 734 0
29SEP25 29.00 C 0.00 0.00 0.00 26.19 -0.48 47 0 500 0
29SEP25 30.00 C 25.00 25.00 25.00 25.27 -0.47 47 1 2,531 0
29SEP25 31.00 C 0.00 0.00 0.00 24.35 -0.46 47 0 64 0
29SEP25 32.00 C 0.00 0.00 0.00 23.45 -0.45 47 0 455 0
29SEP25 33.00 C 23.20 23.20 23.20 22.57 -0.43 47 1 513 0
29SEP25 34.00 C 0.00 0.00 0.00 21.69 -0.42 47 0 282 0
29SEP25 35.00 C 0.00 0.00 0.00 20.84 -0.40 47 0 3,325 0
29SEP25 36.00 C 20.53 20.53 20.53 20.00 -0.39 47 1 251 -1
29SEP25 37.00 C 0.00 0.00 0.00 19.17 -0.38 47 0 487 0
29SEP25 38.00 C 0.00 0.00 0.00 18.37 -0.37 47 0 714 0
29SEP25 39.00 C 0.00 0.00 0.00 17.58 -0.36 47 0 1,153 0
29SEP25 40.00 C 0.00 0.00 0.00 16.82 -0.35 47 0 365 0
29SEP25 41.00 C 0.00 0.00 0.00 16.07 -0.34 47 0 464 0
29SEP25 42.00 C 0.00 0.00 0.00 15.35 -0.34 47 0 612 0
29SEP25 43.00 C 0.00 0.00 0.00 14.21 -0.77 43 0 242 0
29SEP25 44.00 C 0.00 0.00 0.00 13.97 -0.33 47 0 203 0
29SEP25 45.00 C 13.80 13.80 13.80 13.31 -0.33 47 10 417 -8
29SEP25 46.00 C 0.00 0.00 0.00 12.29 -0.71 44 0 585 0
29SEP25 47.00 C 0.00 0.00 0.00 11.70 -0.72 44 0 399 0
29SEP25 48.00 C 0.00 0.00 0.00 11.12 -0.70 44 0 288 0
29SEP25 49.00 C 0.00 0.00 0.00 10.57 -0.67 45 0 5,513 0
29SEP25 50.00 C 9.77 9.77 9.77 10.04 -0.65 45 2 764 +1
29SEP25 52.50 C 9.44 9.44 9.44 8.80 -0.64 45 2 5,787 0
29SEP25 55.00 C 7.95 8.30 7.46 7.69 -0.54 45 2,140 4,754 +2,040
29SEP25 57.50 C 7.00 7.40 6.64 6.84 -0.56 46 93 1,119 -31
29SEP25 60.00 C 6.00 6.80 5.90 6.10 -0.49 47 211 1,062 +55
29SEP25 62.50 C 5.88 5.88 5.33 5.46 -0.42 48 63 1,060 -4
29SEP25 65.00 C 4.90 5.00 4.72 4.91 -0.46 49 52 2,806 +2
29SEP25 67.50 C 4.39 4.50 4.28 4.43 -0.30 50 56 1,976 +56
29SEP25 70.00 C 3.99 4.07 3.88 4.02 -0.24 51 159 2,312 +39
29SEP25 72.50 C 3.68 3.69 3.57 3.66 -0.21 52 76 188 +75
29SEP25 75.00 C 3.28 3.36 3.24 3.34 -0.20 53 112 375 +28
29SEP25 77.50 C 2.99 3.09 2.94 3.07 -0.19 54 368 459 +268
29SEP25 80.00 C 2.85 2.86 2.64 2.83 -0.17 55 868 1,438 +665
30DEC25 19.50 C 0.00 0.00 0.00 35.48 -0.56 36 0 90 0
30DEC25 20.00 C 0.00 0.00 0.00 35.00 -0.55 39 0 8 0
30DEC25 21.00 C 0.00 0.00 0.00 34.04 -0.55 40 0 8 0
30DEC25 22.00 C 0.00 0.00 0.00 33.08 -0.55 40 0 5 0
30DEC25 23.00 C 0.00 0.00 0.00 32.12 -0.56 40 0 48 0
30DEC25 24.00 C 0.00 0.00 0.00 31.17 -0.55 40 0 10 0
30DEC25 25.00 C 0.00 0.00 0.00 30.29 -0.49 45 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 29.28 -0.56 40 0 52 0
30DEC25 27.00 C 0.00 0.00 0.00 28.35 -0.55 41 0 2 0
30DEC25 28.00 C 0.00 0.00 0.00 27.42 -0.56 41 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 26.51 -0.56 41 0 2 0
30DEC25 30.00 C 0.00 0.00 0.00 25.61 -0.56 41 0 482 0
30DEC25 31.00 C 0.00 0.00 0.00 24.72 -0.56 41 0 78 0
30DEC25 32.00 C 0.00 0.00 0.00 23.85 -0.56 42 0 585 0
30DEC25 33.00 C 0.00 0.00 0.00 22.99 -0.56 42 0 987 0
30DEC25 34.00 C 0.00 0.00 0.00 22.15 -0.56 42 0 861 0
30DEC25 35.00 C 0.00 0.00 0.00 21.33 -0.56 42 0 1,099 0
30DEC25 36.00 C 0.00 0.00 0.00 20.53 -0.55 42 0 1,602 0
30DEC25 37.00 C 0.00 0.00 0.00 19.48 -1.18 39 0 1,004 0
30DEC25 38.00 C 0.00 0.00 0.00 18.99 -0.55 43 0 63 0
30DEC25 39.00 C 0.00 0.00 0.00 18.25 -0.54 43 0 6 0
30DEC25 40.00 C 18.10 18.10 18.10 17.54 -0.53 43 1 247 +1
30DEC25 41.00 C 0.00 0.00 0.00 16.84 -0.53 43 0 612 0
30DEC25 42.00 C 0.00 0.00 0.00 16.17 -0.52 43 0 689 0
30DEC25 43.00 C 0.00 0.00 0.00 15.52 -0.52 43 0 483 0
30DEC25 44.00 C 0.00 0.00 0.00 14.90 -0.50 44 0 29 0
30DEC25 45.00 C 15.00 15.00 15.00 14.29 -0.50 44 12 73 -10
30DEC25 46.00 C 0.00 0.00 0.00 13.30 -0.90 41 0 228 0
30DEC25 47.00 C 0.00 0.00 0.00 12.76 -0.97 42 0 13 0
30DEC25 48.00 C 0.00 0.00 0.00 12.62 -0.53 44 0 105 0
30DEC25 49.00 C 0.00 0.00 0.00 11.74 -0.86 42 0 105 0
30DEC25 50.00 C 0.00 0.00 0.00 11.26 -0.94 43 0 1,729 0
30DEC25 52.50 C 10.98 10.98 9.90 10.15 -0.72 43 16 1,692 0
30DEC25 55.00 C 9.97 9.97 8.80 9.15 -0.61 44 43 1,523 +1
30DEC25 57.50 C 0.00 0.00 0.00 8.28 -0.54 45 0 172 0
30DEC25 60.00 C 8.10 8.10 7.43 7.51 -0.50 45 6 252 -1
30DEC25 62.50 C 0.00 0.00 0.00 6.83 -0.44 46 0 5 0
30DEC25 65.00 C 0.00 0.00 0.00 6.22 -0.38 47 0 684 0
30DEC25 67.50 C 6.10 6.10 6.00 5.68 -0.36 48 14 140 0
30DEC25 70.00 C 5.15 5.20 5.10 5.21 -0.32 48 4 1,556 -2
30DEC25 72.50 C 5.10 5.10 5.10 4.78 -0.30 49 10 48 +5
30DEC25 75.00 C 0.00 0.00 0.00 4.54 -0.13 50 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 4.20 -0.24 51 0 0 0
30DEC25 80.00 C 3.60 4.05 3.60 3.80 -0.33 51 11 849 +11
30MAR26 41.00 C 0.00 0.00 0.00 17.82 -0.57 43 0 11 0
30MAR26 42.00 C 17.90 17.90 17.90 17.19 -0.56 43 3 12 -3
30MAR26 43.00 C 17.70 17.70 17.50 16.58 -0.55 43 60 60 +60
30MAR26 44.00 C 0.00 0.00 0.00 15.99 -0.53 43 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.42 -0.52 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.44 -0.93 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 13.91 -0.94 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.42 -0.88 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 12.94 -0.83 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 12.49 -0.78 42 0 6 0
30MAR26 52.50 C 0.00 0.00 0.00 11.42 -0.68 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.45 -0.60 44 0 6 0
30MAR26 57.50 C 0.00 0.00 0.00 9.58 -0.53 44 0 0 0
30MAR26 60.00 C 9.61 9.61 9.61 9.03 -0.16 46 1 141 +1
30MAR26 62.50 C 0.00 0.00 0.00 8.27 -0.32 46 0 30 0
30MAR26 65.00 C 0.00 0.00 0.00 7.58 -0.36 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 6.96 -0.40 47 0 34 0
30MAR26 70.00 C 0.00 0.00 0.00 6.40 -0.43 47 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 5.89 -0.47 47 0 0 0
30MAR26 75.00 C 5.90 5.90 5.90 5.35 -0.59 47 110 181 +23
30MAR26 77.50 C 0.00 0.00 0.00 5.01 -0.54 48 0 0 0
TOTAL CALL 31,229 388,055 +6,436
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 264 0 147 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 260 0 30 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 253 0 556 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 246 0 1 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 239 0 226 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 232 0 208 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 226 0 525 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 220 0 1,184 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 214 0 556 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 209 0 6,397 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 203 0 3,178 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 198 0 909 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 193 0 1,945 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 188 0 681 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 184 0 5,208 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 179 0 2,884 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 175 0 6,503 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 171 0 1,826 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 166 0 5,805 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 162 0 2,290 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 159 0 1,103 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 155 0 1,113 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 151 0 4,960 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 144 0 612 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 137 0 5,392 0
28MAR25 23.00 P 0.01 0.01 0.01 0.01 0.00 131 2 2,023 +2
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2,495 0
28MAR25 25.00 P 0.01 0.01 0.01 0.01 0.00 119 5 8,558 0
28MAR25 26.00 P 0.01 0.01 0.01 0.01 0.00 113 31 1,625 +30
28MAR25 27.00 P 0.01 0.01 0.01 0.01 0.00 108 41 2,565 +41
28MAR25 28.00 P 0.01 0.01 0.01 0.01 0.00 103 10 3,313 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,133 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 93 0 5,249 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 4,061 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 83 220 2,558 +220
28MAR25 33.00 P 0.03 0.05 0.03 0.01 0.00 79 324 2,739 -2
28MAR25 34.00 P 0.06 0.07 0.05 0.01 0.00 75 570 3,789 +500
28MAR25 35.00 P 0.05 0.08 0.03 0.01 0.00 70 152 4,177 +97
28MAR25 36.00 P 0.06 0.06 0.06 0.01 0.00 66 11 1,974 +9
28MAR25 37.00 P 0.10 0.10 0.09 0.01 0.00 62 108 2,289 -83
28MAR25 38.00 P 0.08 0.12 0.08 0.01 -0.01 58 22 2,334 +11
28MAR25 39.00 P 0.10 0.13 0.10 0.01 -0.02 54 24 3,131 0
28MAR25 40.00 P 0.12 0.19 0.10 0.01 -0.03 50 502 4,223 +248
28MAR25 41.00 P 0.20 0.20 0.20 0.01 -0.06 47 1 1,608 -1
28MAR25 42.00 P 0.18 0.25 0.17 0.02 -0.09 47 48 2,387 -5
28MAR25 43.00 P 0.26 0.33 0.24 0.04 -0.12 48 161 2,221 +100
28MAR25 44.00 P 0.30 0.45 0.28 0.08 -0.16 49 246 3,106 -110
28MAR25 45.00 P 0.46 0.57 0.36 0.15 -0.20 50 1,231 4,993 +98
28MAR25 46.00 P 0.49 0.72 0.46 0.25 -0.23 51 287 2,010 +5
28MAR25 47.00 P 0.79 0.94 0.57 0.40 -0.24 53 530 2,531 -80
28MAR25 48.00 P 0.93 1.18 0.74 0.61 -0.24 55 1,125 3,703 +42
28MAR25 49.00 P 1.21 1.48 0.94 0.87 -0.21 56 1,058 2,155 +419
28MAR25 50.00 P 1.39 1.84 1.18 1.19 -0.15 58 5,037 6,778 +56
28MAR25 52.50 P 2.47 2.95 2.02 2.29 +0.03 62 1,232 4,475 +281
28MAR25 55.00 P 3.95 4.46 3.24 3.75 +0.22 66 1,592 5,497 +282
28MAR25 57.50 P 4.82 6.12 4.81 5.56 +0.47 72 230 1,543 +1
28MAR25 60.00 P 7.10 8.20 6.76 7.58 +0.48 77 23 723 -10
28MAR25 62.50 P 10.00 10.00 10.00 9.76 +0.94 84 1 32 0
28MAR25 65.00 P 0.00 0.00 0.00 12.06 +0.94 91 0 39 0
28MAR25 67.50 P 0.00 0.00 0.00 14.38 +1.03 96 0 20 0
28MAR25 70.00 P 15.10 15.83 15.10 16.36 +0.70 90 2 217 +1
28MAR25 72.50 P 0.00 0.00 0.00 18.75 +0.75 95 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 21.17 +0.77 99 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 23.60 +0.78 103 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 26.06 +0.79 108 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 71 0 210 0
29APR25 27.00 P 0.05 0.05 0.05 0.01 0.00 68 180 1,072 -180
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 58 0 670 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,324 0
29APR25 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,212 0
29APR25 33.00 P 0.11 0.11 0.11 0.01 0.00 50 2 1,250 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 1,717 0
29APR25 35.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 2,062 0
29APR25 36.00 P 0.21 0.21 0.21 0.01 -0.03 42 10 908 +10
29APR25 37.00 P 0.25 0.25 0.25 0.02 -0.05 42 1 1,890 0
29APR25 38.00 P 0.30 0.30 0.30 0.03 -0.07 42 2 1,654 0
29APR25 39.00 P 0.00 0.00 0.00 0.05 -0.10 42 1 1,510 0
29APR25 40.00 P 0.36 0.42 0.35 0.08 -0.12 42 212 2,278 +83
29APR25 41.00 P 0.42 0.42 0.42 0.14 -0.15 44 3 1,037 -1
29APR25 42.00 P 0.51 0.63 0.51 0.22 -0.18 44 50 2,666 +33
29APR25 43.00 P 0.59 0.78 0.59 0.33 -0.19 45 197 2,274 +195
29APR25 44.00 P 0.75 0.94 0.75 0.47 -0.22 46 31 2,321 +7
29APR25 45.00 P 0.86 1.15 0.86 0.65 -0.23 47 526 2,061 +4
29APR25 46.00 P 1.20 1.29 1.11 0.88 -0.23 48 128 3,157 -50
29APR25 47.00 P 1.37 1.71 1.30 1.15 -0.22 49 212 2,086 +119
29APR25 48.00 P 1.67 2.03 1.53 1.48 -0.17 50 326 1,539 +46
29APR25 49.00 P 1.85 2.38 1.84 1.85 -0.08 51 506 1,419 +289
29APR25 50.00 P 2.50 2.82 2.15 2.25 -0.04 52 574 1,246 -19
29APR25 52.50 P 3.40 4.03 3.10 3.50 +0.14 55 927 2,498 +559
29APR25 55.00 P 4.38 5.50 4.38 5.00 +0.32 58 537 1,665 +165
29APR25 57.50 P 5.99 7.19 5.99 6.72 +0.48 60 429 1,515 +108
29APR25 60.00 P 7.73 8.75 7.73 8.61 +0.60 63 180 401 +130
29APR25 62.50 P 9.70 9.70 9.70 10.66 +0.83 66 1 30 0
29APR25 65.00 P 0.00 0.00 0.00 12.83 +0.78 70 0 60 0
29APR25 67.50 P 0.00 0.00 0.00 15.07 +0.92 74 0 30 0
29APR25 70.00 P 0.00 0.00 0.00 17.33 +0.97 76 0 134 0
29APR25 72.50 P 0.00 0.00 0.00 19.63 +1.01 79 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 21.98 +1.05 82 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 23.89 +0.62 76 0 38 0
29APR25 80.00 P 0.00 0.00 0.00 26.29 +0.64 78 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 49 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 0.00 0.00 0.00 0.01 -0.01 45 0 196 0
29MAY25 32.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 240 0
29MAY25 33.00 P 0.00 0.00 0.00 0.02 -0.03 43 0 536 0
29MAY25 34.00 P 0.00 0.00 0.00 0.04 -0.03 45 0 591 0
29MAY25 35.00 P 0.29 0.29 0.29 0.06 -0.05 44 5 660 0
29MAY25 36.00 P 0.00 0.00 0.00 0.08 -0.07 44 0 513 0
29MAY25 37.00 P 0.40 0.40 0.40 0.12 -0.08 44 1 188 0
29MAY25 38.00 P 0.00 0.00 0.00 0.18 -0.10 45 0 940 0
29MAY25 39.00 P 0.00 0.00 0.00 0.26 -0.10 45 0 194 0
29MAY25 40.00 P 0.59 0.72 0.59 0.36 -0.12 46 111 2,147 +106
29MAY25 41.00 P 0.85 0.85 0.85 0.49 -0.11 47 2 598 0
29MAY25 42.00 P 0.96 0.96 0.96 0.64 -0.13 47 2 1,826 +2
29MAY25 43.00 P 1.05 1.20 0.99 0.82 -0.13 48 195 2,294 +31
29MAY25 44.00 P 1.18 1.18 1.18 1.05 -0.12 48 1 1,049 +1
29MAY25 45.00 P 1.36 1.70 1.36 1.29 -0.11 49 104 2,117 +36
29MAY25 46.00 P 1.66 1.90 1.66 1.59 -0.07 49 4 2,839 +2
29MAY25 47.00 P 0.00 0.00 0.00 1.91 -0.03 50 0 491 0
29MAY25 48.00 P 2.23 2.68 2.23 2.29 +0.03 51 234 506 -164
29MAY25 49.00 P 2.63 3.08 2.55 2.68 +0.07 51 81 1,120 +32
29MAY25 50.00 P 3.09 3.49 2.92 3.13 +0.14 52 268 1,131 +82
29MAY25 52.50 P 4.16 4.80 4.00 4.38 +0.26 53 162 794 +143
29MAY25 55.00 P 5.60 6.25 5.25 5.85 +0.38 55 636 1,218 +119
29MAY25 57.50 P 7.92 7.92 7.92 7.51 +0.39 57 30 878 +30
29MAY25 60.00 P 0.00 0.00 0.00 9.36 +0.58 59 0 137 0
29MAY25 62.50 P 0.00 0.00 0.00 11.34 +0.76 61 0 1 0
29MAY25 65.00 P 0.00 0.00 0.00 13.41 +0.75 64 0 69 0
29MAY25 67.50 P 0.00 0.00 0.00 15.14 +0.42 61 0 60 0
29MAY25 70.00 P 0.00 0.00 0.00 17.33 +0.46 63 0 1 0
29MAY25 72.50 P 0.00 0.00 0.00 19.63 +0.53 65 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 21.98 +0.63 68 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 24.16 +0.49 67 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 26.50 +0.50 68 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 95 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 90 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 72 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 67 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 54 0 820 0
27JUN25 25.00 P 0.08 0.08 0.08 0.01 0.00 52 2 5,590 -2
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 43 0 1,000 0
27JUN25 30.00 P 0.00 0.00 0.00 0.02 0.00 44 0 2,443 0
27JUN25 31.00 P 0.00 0.00 0.00 0.04 0.00 45 0 1,582 0
27JUN25 32.00 P 0.28 0.28 0.28 0.06 0.00 45 1 1,517 +1
27JUN25 33.00 P 0.00 0.00 0.00 0.09 0.00 46 0 2,236 0
27JUN25 34.00 P 0.00 0.00 0.00 0.12 0.00 45 0 1,507 0
27JUN25 35.00 P 0.00 0.00 0.00 0.17 0.00 46 0 3,940 0
27JUN25 36.00 P 0.51 0.51 0.51 0.23 0.00 46 1 402 +1
27JUN25 37.00 P 0.55 0.58 0.53 0.32 +0.01 46 240 575 +218
27JUN25 38.00 P 0.00 0.00 0.00 0.41 +0.01 47 0 1,422 0
27JUN25 39.00 P 0.00 0.00 0.00 0.54 +0.01 47 0 725 0
27JUN25 40.00 P 0.90 0.91 0.81 0.68 +0.02 47 58 2,101 +27
27JUN25 41.00 P 1.07 1.07 1.04 0.85 +0.01 48 160 1,046 +102
27JUN25 42.00 P 0.00 0.00 0.00 1.04 +0.02 48 0 2,130 0
27JUN25 43.00 P 1.45 1.50 1.45 1.27 +0.02 48 378 1,205 +378
27JUN25 44.00 P 1.65 1.80 1.65 1.52 +0.04 48 133 1,473 -102
27JUN25 45.00 P 1.80 2.08 1.80 1.82 +0.04 49 163 695 -70
27JUN25 46.00 P 2.07 2.28 2.04 2.12 +0.04 49 21 1,207 +1
27JUN25 47.00 P 2.34 2.69 2.31 2.48 +0.09 49 615 1,896 +610
27JUN25 48.00 P 2.89 3.11 2.64 2.86 +0.12 50 569 2,126 +566
27JUN25 49.00 P 3.15 3.24 3.15 3.26 +0.15 50 3 2,531 +2
27JUN25 50.00 P 3.51 4.07 3.51 3.72 +0.21 51 58 6,089 0
27JUN25 52.50 P 4.74 4.98 4.62 4.97 +0.28 51 240 1,223 +150
27JUN25 55.00 P 6.30 6.86 5.78 6.39 +0.33 52 224 752 +181
27JUN25 57.50 P 0.00 0.00 0.00 8.08 +0.47 54 0 101 0
27JUN25 60.00 P 0.00 0.00 0.00 9.97 +0.52 57 0 33 0
27JUN25 62.50 P 0.00 0.00 0.00 11.94 +0.75 59 0 36 0
27JUN25 65.00 P 0.00 0.00 0.00 13.99 +0.85 61 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 15.72 +0.55 59 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 17.89 +0.63 61 0 30 0
27JUN25 72.50 P 0.00 0.00 0.00 20.10 +0.67 62 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 22.38 +0.72 64 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 24.68 +0.78 66 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 27.01 +0.79 67 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.01 0.00 65 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 0.08 0.08 0.08 0.01 0.00 62 1 131 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 56 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 52 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 0.00 0.00 0.00 0.02 +0.01 48 0 779 0
29SEP25 23.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 102 0
29SEP25 24.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 950 0
29SEP25 25.00 P 0.00 0.00 0.00 0.06 +0.03 47 0 4,856 0
29SEP25 26.00 P 0.00 0.00 0.00 0.08 +0.04 47 0 663 0
29SEP25 27.00 P 0.00 0.00 0.00 0.11 +0.05 47 0 1,605 0
29SEP25 28.00 P 0.32 0.32 0.32 0.15 +0.06 47 30 1,089 +30
29SEP25 29.00 P 0.00 0.00 0.00 0.19 +0.07 47 0 356 0
29SEP25 30.00 P 0.43 0.43 0.43 0.25 +0.09 47 3 2,649 0
29SEP25 31.00 P 0.00 0.00 0.00 0.31 +0.09 47 0 1,403 0
29SEP25 32.00 P 0.00 0.00 0.00 0.40 +0.12 47 0 2,329 0
29SEP25 33.00 P 0.00 0.00 0.00 0.49 +0.12 47 0 1,879 0
29SEP25 34.00 P 0.00 0.00 0.00 0.61 +0.15 47 0 697 0
29SEP25 35.00 P 0.00 0.00 0.00 0.73 +0.15 48 0 697 0
29SEP25 36.00 P 0.00 0.00 0.00 0.85 +0.17 47 0 370 0
29SEP25 37.00 P 0.00 0.00 0.00 1.01 +0.18 47 0 121 0
29SEP25 38.00 P 0.00 0.00 0.00 1.21 +0.21 48 0 169 0
29SEP25 39.00 P 1.41 1.41 1.41 1.42 +0.21 47 100 1,352 +100
29SEP25 40.00 P 1.56 1.56 1.56 1.64 +0.21 48 3 1,067 0
29SEP25 41.00 P 0.00 0.00 0.00 1.87 +0.21 48 0 1,126 0
29SEP25 42.00 P 2.26 2.26 2.26 2.14 +0.22 47 1 1,059 0
29SEP25 43.00 P 2.44 2.44 2.44 2.43 +0.22 48 30 4,421 +30
29SEP25 44.00 P 0.00 0.00 0.00 2.72 +0.22 48 0 455 0
29SEP25 45.00 P 2.80 3.09 2.78 3.04 +0.20 47 24 2,137 +17
29SEP25 46.00 P 0.00 0.00 0.00 3.38 +0.21 47 0 327 0
29SEP25 47.00 P 0.00 0.00 0.00 3.78 +0.20 48 0 3,187 0
29SEP25 48.00 P 0.00 0.00 0.00 4.12 +0.22 47 0 1,248 0
29SEP25 49.00 P 4.38 4.63 4.38 4.60 +0.29 47 100 3,068 +100
29SEP25 50.00 P 4.83 4.83 4.71 5.10 +0.40 48 32 996 0
29SEP25 52.50 P 0.00 0.00 0.00 6.35 +0.33 48 0 5,059 0
29SEP25 55.00 P 7.27 7.60 7.27 7.70 +0.34 48 2,090 2,258 +2,066
29SEP25 57.50 P 0.00 0.00 0.00 9.35 +0.45 49 0 70 0
29SEP25 60.00 P 0.00 0.00 0.00 11.13 +0.56 51 0 120 0
29SEP25 62.50 P 0.00 0.00 0.00 12.99 +0.57 52 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 14.98 +0.68 53 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 16.53 +0.28 51 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 18.59 +0.34 52 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 20.72 +0.34 53 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 22.87 +0.35 54 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 25.11 +0.39 55 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 27.37 +0.40 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 0.00 41 0 154 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 77 0
30DEC25 22.00 P 0.00 0.00 0.00 0.02 0.00 40 0 336 0
30DEC25 23.00 P 0.00 0.00 0.00 0.03 0.00 40 0 878 0
30DEC25 24.00 P 0.35 0.35 0.35 0.04 -0.01 40 50 539 +50
30DEC25 25.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 217 0
30DEC25 26.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 419 0
30DEC25 27.00 P 0.50 0.50 0.50 0.13 -0.01 41 30 998 0
30DEC25 28.00 P 0.54 0.54 0.54 0.17 -0.01 41 10 335 0
30DEC25 29.00 P 0.00 0.00 0.00 0.23 -0.01 41 0 343 0
30DEC25 30.00 P 0.00 0.00 0.00 0.29 -0.01 41 0 464 0
30DEC25 31.00 P 0.00 0.00 0.00 0.38 -0.01 41 0 59 0
30DEC25 32.00 P 0.00 0.00 0.00 0.47 0.00 42 0 999 0
30DEC25 33.00 P 0.00 0.00 0.00 0.59 -0.01 42 0 2,168 0
30DEC25 34.00 P 0.00 0.00 0.00 0.71 -0.01 42 0 897 0
30DEC25 35.00 P 0.00 0.00 0.00 0.87 0.00 42 0 1,110 0
30DEC25 36.00 P 0.00 0.00 0.00 1.04 0.00 42 0 1,583 0
30DEC25 37.00 P 0.00 0.00 0.00 1.22 +0.01 42 0 1,024 0
30DEC25 38.00 P 1.86 1.86 1.86 1.45 +0.01 43 13 236 +13
30DEC25 39.00 P 0.00 0.00 0.00 1.68 +0.01 43 0 70 0
30DEC25 40.00 P 0.00 0.00 0.00 1.93 +0.03 43 0 253 0
30DEC25 41.00 P 0.00 0.00 0.00 2.22 +0.03 43 0 106 0
30DEC25 42.00 P 0.00 0.00 0.00 2.52 +0.03 43 0 2,903 0
30DEC25 43.00 P 3.23 3.23 3.23 2.92 +0.13 44 1 621 +1
30DEC25 44.00 P 0.00 0.00 0.00 3.30 +0.06 44 0 72 0
30DEC25 45.00 P 0.00 0.00 0.00 3.68 +0.06 44 0 1,011 0
30DEC25 46.00 P 4.02 4.02 4.02 4.07 +0.08 45 2 200 +2
30DEC25 47.00 P 0.00 0.00 0.00 4.51 +0.12 45 3 198 -3
30DEC25 48.00 P 0.00 0.00 0.00 4.98 +0.20 45 0 57 0
30DEC25 49.00 P 5.65 5.65 5.65 5.45 +0.25 45 2 589 0
30DEC25 50.00 P 5.60 5.60 5.60 5.92 +0.26 46 5 798 +2
30DEC25 52.50 P 7.35 7.35 7.35 7.30 +0.38 46 1 809 0
30DEC25 55.00 P 0.00 0.00 0.00 8.75 +0.44 47 0 14 0
30DEC25 57.50 P 0.00 0.00 0.00 10.38 +0.52 48 0 75 0
30DEC25 60.00 P 0.00 0.00 0.00 12.10 +0.57 49 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 13.93 +0.64 49 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 15.81 +0.69 50 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 17.30 +0.27 48 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 19.28 +0.29 49 0 30 0
30DEC25 72.50 P 0.00 0.00 0.00 21.34 +0.33 50 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.46 +0.33 50 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.59 +0.33 51 0 107 0
30DEC25 80.00 P 0.00 0.00 0.00 27.78 +0.36 51 0 1 0
30MAR26 41.00 P 3.03 3.03 3.03 2.82 -0.02 43 5 5 +5
30MAR26 42.00 P 0.00 0.00 0.00 3.16 +0.01 43 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 3.53 +0.01 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 3.91 +0.03 43 0 0 0
30MAR26 45.00 P 4.30 4.65 4.30 4.29 +0.04 43 15 20 +15
30MAR26 46.00 P 0.00 0.00 0.00 4.86 +0.21 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.33 +0.18 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.81 +0.23 45 0 29 0
30MAR26 49.00 P 0.00 0.00 0.00 6.28 +0.26 45 0 49 0
30MAR26 50.00 P 0.00 0.00 0.00 6.80 +0.36 45 0 114 0
30MAR26 52.50 P 0.00 0.00 0.00 8.20 +0.50 46 0 64 0
30MAR26 55.00 P 0.00 0.00 0.00 9.67 +0.50 46 0 97 0
30MAR26 57.50 P 0.00 0.00 0.00 11.29 +0.66 47 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.92 +0.56 47 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.70 +0.69 48 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.51 +0.58 48 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.89 +0.07 47 0 0 0
30MAR26 70.00 P 19.75 19.75 19.75 19.82 +0.15 47 1 1 +1
30MAR26 72.50 P 21.75 21.75 21.75 21.77 +0.10 47 1 1 +1
30MAR26 75.00 P 0.00 0.00 0.00 23.82 +0.11 47 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.90 +0.06 48 0 0 0
TOTAL PUT 27,116 382,939 +8,563
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$ 5.91
28MAR25 3.90 C 0.00 0.00 0.00 2.02 +0.14 66 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 1.92 +0.14 60 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.82 +0.14 55 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.72 +0.14 49 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.62 +0.14 41 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.52 +0.14 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.42 +0.14 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 1.32 +0.14 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.22 +0.14 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.12 +0.14 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 1.03 +0.14 44 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.93 +0.14 40 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 0.70 +0.14 40 0 1 0
28MAR25 5.50 C 0.00 0.00 0.00 0.50 +0.13 42 0 16 0
28MAR25 5.75 C 0.00 0.00 0.00 0.32 +0.10 39 0 7 0
28MAR25 6.00 C 0.18 0.21 0.18 0.20 +0.08 41 27 33 +18
28MAR25 6.25 C 0.13 0.14 0.13 0.11 +0.05 41 2 6 +1
28MAR25 6.50 C 0.07 0.07 0.07 0.06 +0.03 41 2 2 0
28MAR25 6.75 C 0.00 0.00 0.00 0.03 +0.02 42 0 1 0
28MAR25 7.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 20 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 6 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 3 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 129 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 1.74 +0.14 43 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.64 +0.14 40 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.55 +0.15 45 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.45 +0.14 42 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.36 +0.15 43 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.26 +0.14 40 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.17 +0.14 40 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 1.09 +0.14 43 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.00 +0.14 41 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 0.80 +0.13 41 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 0.62 +0.12 41 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 0.47 +0.10 41 0 52 0
29APR25 6.00 C 0.36 0.36 0.36 0.37 +0.11 44 4 8 +4
29APR25 6.25 C 0.00 0.00 0.00 0.26 +0.08 42 0 10 0
29APR25 6.50 C 0.00 0.00 0.00 0.19 +0.07 43 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 0.13 +0.05 43 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.09 +0.04 43 0 1 0
29APR25 7.25 C 0.00 0.00 0.00 0.06 +0.03 43 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
29APR25 7.75 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.77 +0.14 44 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.68 +0.14 45 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.59 +0.14 45 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.50 +0.14 45 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.41 +0.14 44 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.33 +0.14 45 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.24 +0.13 44 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.16 +0.13 44 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.09 +0.14 45 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 0.91 +0.13 45 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 0.73 +0.11 43 0 2 0
29MAY25 5.75 C 0.00 0.00 0.00 0.59 +0.09 43 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.49 +0.09 45 0 1 0
29MAY25 6.25 C 0.37 0.37 0.37 0.39 +0.09 45 2 3 0
29MAY25 6.50 C 0.00 0.00 0.00 0.31 +0.08 45 0 100 0
29MAY25 6.75 C 0.00 0.00 0.00 0.24 +0.07 45 0 0 0
29MAY25 7.00 C 0.20 0.25 0.20 0.18 +0.05 44 215 215 +215
29MAY25 7.25 C 0.16 0.16 0.16 0.14 +0.05 45 15 15 +15
29MAY25 7.50 C 0.15 0.15 0.12 0.11 +0.04 45 4 4 +4
29MAY25 7.75 C 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.06 +0.03 45 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.79 +0.13 43 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.70 +0.13 43 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.61 +0.13 43 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.53 +0.14 44 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.44 +0.13 43 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.36 +0.13 44 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.28 +0.12 44 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.20 +0.12 43 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.13 +0.12 44 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.95 +0.11 43 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.81 +0.10 45 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.68 +0.10 45 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.55 +0.08 44 0 3 0
27JUN25 6.25 C 0.00 0.00 0.00 0.45 +0.08 44 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.36 +0.06 44 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.29 +0.06 44 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.23 +0.05 44 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.18 +0.04 44 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.14 +0.03 44 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.08 +0.02 43 0 1 0
27JUN25 8.25 C 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.05 +0.02 44 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27JUN25 10.00 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 0.01 0.00 48 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.82 +0.14 44 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.73 +0.13 43 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.65 +0.13 43 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.57 +0.13 43 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.49 +0.13 43 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.42 +0.13 44 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.34 +0.12 43 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.27 +0.12 43 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.20 +0.11 43 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.05 +0.11 44 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.91 +0.11 43 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.78 +0.09 43 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.67 +0.08 43 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.58 +0.08 43 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.50 +0.07 44 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.43 +0.07 44 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.36 +0.06 43 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.31 +0.05 43 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.26 +0.04 43 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.22 +0.04 43 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.19 +0.04 43 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.16 +0.03 43 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.14 +0.03 44 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.12 +0.03 44 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.10 +0.02 44 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.87 +0.14 44 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.79 +0.13 44 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.71 +0.13 43 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.64 +0.13 43 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.57 +0.12 43 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.50 +0.12 43 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.44 +0.12 44 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.38 +0.12 44 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.32 +0.12 44 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.17 +0.10 43 0 10 0
30DEC25 5.50 C 0.00 0.00 0.00 1.05 +0.11 43 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.94 +0.10 44 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.83 +0.09 43 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.74 +0.08 43 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.66 +0.08 43 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 0.58 +0.07 43 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.52 +0.07 43 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.46 +0.06 43 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.41 +0.06 43 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.36 +0.05 43 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.32 +0.05 43 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.28 +0.05 43 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.25 +0.04 44 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.93 +0.13 43 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.86 +0.12 43 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.80 +0.13 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.73 +0.12 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.67 +0.13 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.60 +0.12 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.55 +0.12 43 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.49 +0.12 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.44 +0.12 44 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.31 +0.11 44 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.19 +0.11 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.08 +0.10 43 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.98 +0.10 43 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.89 +0.09 44 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.81 +0.09 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.73 +0.08 43 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.66 +0.08 43 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.60 +0.08 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.54 +0.07 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.49 +0.07 43 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.44 - 43 0 0 -
TOTAL CALL 271 531 +257
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 94 0
28MAR25 5.25 P 0.02 0.02 0.02 0.03 -0.01 41 1 46 -1
28MAR25 5.50 P 0.06 0.06 0.04 0.06 -0.02 37 6 17 -6
28MAR25 5.75 P 0.13 0.13 0.11 0.14 -0.05 38 6 8 +2
28MAR25 6.00 P 0.00 0.00 0.00 0.26 -0.07 38 0 5 0
28MAR25 6.25 P 0.42 0.42 0.39 0.44 -0.09 41 4 9 +4
28MAR25 6.50 P 0.00 0.00 0.00 0.63 -0.11 39 0 2 0
28MAR25 6.75 P 0.00 0.00 0.00 0.85 -0.13 37 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 1.09 -0.14 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 1.34 -0.14 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 1.59 -0.14 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.84 -0.14 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 2.09 -0.14 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.34 -0.14 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.59 -0.14 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 2.84 -0.14 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.09 -0.14 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.34 -0.14 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.59 -0.14 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 3.84 -0.14 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.09 -0.14 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.59 -0.14 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 5.09 -0.14 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 5.59 -0.14 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 6.09 -0.14 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 6.59 -0.14 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 7.09 -0.14 0 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 4.50 P 0.01 0.01 0.01 0.01 0.00 39 1 1 -1
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29APR25 4.70 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.03 0.00 40 0 46 0
29APR25 4.90 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.06 0.00 41 0 11 0
29APR25 5.25 P 0.00 0.00 0.00 0.11 0.00 41 0 14 0
29APR25 5.50 P 0.18 0.18 0.18 0.18 -0.01 41 1 15 -1
29APR25 5.75 P 0.00 0.00 0.00 0.28 -0.02 41 0 1 0
29APR25 6.00 P 0.00 0.00 0.00 0.41 -0.05 41 0 8 0
29APR25 6.25 P 0.00 0.00 0.00 0.57 -0.07 42 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.74 -0.07 42 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 0.93 -0.09 41 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.15 -0.10 43 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.37 -0.12 42 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.60 -0.13 41 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.84 -0.14 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.09 -0.14 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.34 -0.14 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.59 -0.14 0 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.06 0.00 44 0 30 0
29MAY25 4.70 P 0.00 0.00 0.00 0.07 0.00 43 0 3 0
29MAY25 4.80 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.11 0.00 44 0 5 0
29MAY25 5.00 P 0.00 0.00 0.00 0.13 0.00 44 0 5 0
29MAY25 5.25 P 0.00 0.00 0.00 0.19 -0.02 43 0 11 0
29MAY25 5.50 P 0.27 0.27 0.27 0.28 -0.02 43 1 1 0
29MAY25 5.75 P 0.00 0.00 0.00 0.38 -0.04 43 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.52 -0.05 44 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.68 -0.06 45 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 0.84 -0.06 44 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.02 -0.08 44 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.22 -0.09 44 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.43 -0.10 44 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.65 -0.11 45 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.87 -0.12 43 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.11 -0.12 45 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.35 -0.13 45 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.59 -0.14 0 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.06 0.00 44 0 4 0
27JUN25 4.30 P 0.00 0.00 0.00 0.07 -0.01 44 0 1 0
27JUN25 4.40 P 0.00 0.00 0.00 0.08 -0.02 43 0 6 0
27JUN25 4.50 P 0.00 0.00 0.00 0.10 -0.02 43 0 51 0
27JUN25 4.60 P 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
27JUN25 5.00 P 0.18 0.18 0.18 0.22 -0.03 42 20 151 +9
27JUN25 5.25 P 0.00 0.00 0.00 0.31 -0.04 42 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.42 -0.04 43 0 6 0
27JUN25 5.75 P 0.00 0.00 0.00 0.54 -0.06 42 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.68 -0.07 42 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.84 -0.07 41 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.04 -0.09 43 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.23 -0.09 44 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 1.43 -0.10 44 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 1.63 -0.11 43 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 1.85 -0.12 43 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.07 -0.12 43 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.30 -0.12 43 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.53 -0.13 43 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 2.77 -0.13 43 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 3.01 -0.13 44 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.25 -0.13 44 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 3.49 -0.13 44 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.73 -0.14 42 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 3.98 -0.13 45 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.22 -0.14 42 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.71 -0.14 39 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 5.20 -0.14 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 5.70 -0.14 49 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 6.19 -0.14 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 6.68 -0.14 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 7.18 -0.14 53 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.14 -0.01 43 0 1 0
29SEP25 4.30 P 0.00 0.00 0.00 0.16 -0.01 43 0 1 0
29SEP25 4.40 P 0.00 0.00 0.00 0.18 -0.02 43 0 9 0
29SEP25 4.50 P 0.00 0.00 0.00 0.21 -0.02 43 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.24 -0.02 43 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.30 -0.03 43 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.34 -0.02 44 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.38 -0.03 44 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.48 -0.03 43 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.60 -0.04 43 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.73 -0.05 43 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.87 -0.06 43 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.03 -0.07 43 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.20 -0.07 43 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 1.38 -0.08 43 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 1.57 -0.08 43 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 1.76 -0.10 43 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.97 -0.09 43 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.18 -0.10 43 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.39 -0.11 43 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.61 -0.11 43 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.84 -0.11 43 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 3.07 -0.11 44 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.30 -0.12 44 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.53 -0.13 43 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.77 -0.12 44 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 4.01 -0.12 44 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.25 -0.13 44 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 4.73 -0.13 44 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 5.22 -0.13 45 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 5.70 -0.14 40 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 6.19 -0.14 38 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 6.69 -0.13 46 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 7.18 -0.14 45 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.24 -0.02 43 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.27 -0.02 43 0 8 0
30DEC25 4.50 P 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.37 -0.02 43 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.41 -0.02 44 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.45 -0.02 44 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.49 -0.02 44 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.60 -0.03 44 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.72 -0.04 43 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.85 -0.05 43 0 0 0
30DEC25 6.00 P 0.93 0.93 0.93 1.00 -0.05 43 10 10 +10
30DEC25 6.25 P 0.00 0.00 0.00 1.16 -0.05 44 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.32 -0.06 43 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.49 -0.07 43 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.68 -0.07 44 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.87 -0.08 44 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.06 -0.09 43 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.26 -0.10 43 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.47 -0.10 43 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.69 -0.10 44 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.90 -0.11 43 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.31 -0.02 43 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.35 -0.01 44 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.38 -0.02 43 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.42 -0.01 44 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.45 -0.02 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.49 -0.02 43 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.53 -0.03 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.58 -0.02 44 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.69 -0.03 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.82 -0.03 43 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.95 -0.04 43 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.10 -0.04 43 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.25 -0.05 43 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.42 -0.05 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.59 -0.06 44 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.77 -0.06 43 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.95 -0.07 43 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.14 -0.08 43 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.34 -0.08 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.54 - 43 0 0 -
TOTAL PUT 50 625 +16
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$ 3.74
28MAR25 1.85 C 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.64 0.00 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.55 +0.01 106 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.45 +0.01 97 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.35 +0.01 89 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.25 +0.01 81 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.15 +0.01 74 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.05 +0.01 66 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 0.95 +0.01 59 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 0.85 +0.01 52 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.75 +0.01 46 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 0.65 +0.01 39 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 0.55 +0.01 33 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.34 -0.02 0 0 30 0
28MAR25 3.50 C 0.00 0.00 0.00 0.26 +0.01 24 0 10 0
28MAR25 3.60 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 0.12 0.00 26 0 40 0
28MAR25 3.80 C 0.00 0.00 0.00 0.07 0.00 25 0 49 0
28MAR25 3.90 C 0.00 0.00 0.00 0.04 0.00 26 0 70 0
28MAR25 4.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 48 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 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 42 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 51 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.16 +0.01 48 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.06 +0.01 43 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.96 +0.01 38 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 0.86 +0.01 33 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.76 +0.01 28 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 0.66 +0.01 24 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.56 0.00 19 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.47 +0.01 23 0 6 0
29APR25 3.40 C 0.00 0.00 0.00 0.37 -0.01 19 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 0.30 +0.01 23 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.23 0.00 24 0 200 0
29APR25 3.70 C 0.00 0.00 0.00 0.17 +0.01 24 0 403 0
29APR25 3.80 C 0.00 0.00 0.00 0.12 0.00 24 0 200 0
29APR25 3.90 C 0.00 0.00 0.00 0.08 0.00 23 0 26 0
29APR25 4.00 C 0.00 0.00 0.00 0.06 0.00 25 0 14 0
29APR25 4.10 C 0.00 0.00 0.00 0.04 0.00 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 0.97 +0.01 31 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.87 +0.01 27 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.77 +0.01 23 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.67 0.00 19 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.58 0.00 23 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.49 0.00 22 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.32 0.00 21 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.26 0.00 22 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.20 0.00 22 0 250 0
29MAY25 3.80 C 0.00 0.00 0.00 0.15 -0.01 22 0 250 0
29MAY25 3.90 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29MAY25 4.00 C 0.09 0.09 0.09 0.09 0.00 24 2 13 +2
29MAY25 4.10 C 0.00 0.00 0.00 0.06 0.00 23 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 0.03 -0.01 24 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.02 -0.01 24 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 1.91 +0.01 0 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.67 +0.01 52 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.57 +0.01 46 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.47 +0.01 40 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.37 +0.01 33 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.88 +0.01 26 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.78 +0.01 22 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 0.69 +0.01 24 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.60 +0.01 24 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.51 +0.01 23 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.42 -0.01 21 0 50 0
27JUN25 3.50 C 0.00 0.00 0.00 0.34 -0.01 20 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.22 -0.01 22 0 60 0
27JUN25 3.80 C 0.00 0.00 0.00 0.17 0.00 22 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.08 0.00 23 0 2 0
27JUN25 4.20 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.03 0.00 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 21 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 1.91 +0.01 0 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.67 +0.01 44 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.57 +0.01 39 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.47 +0.01 35 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.37 +0.01 29 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.98 +0.01 26 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.88 +0.01 22 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.79 +0.01 24 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.70 +0.01 24 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.61 +0.01 23 0 1 0
29SEP25 3.30 C 0.00 0.00 0.00 0.53 +0.01 23 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.45 0.00 22 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.39 +0.01 23 0 2 0
29SEP25 3.60 C 0.00 0.00 0.00 0.33 +0.01 23 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.27 0.00 22 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.18 0.00 22 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.15 0.00 23 0 18 0
29SEP25 4.10 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.05 0.00 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 1.67 +0.01 39 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.57 +0.01 35 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.47 +0.01 30 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.37 +0.01 26 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.08 +0.01 25 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.98 +0.01 22 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.89 +0.01 23 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.80 +0.01 22 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.72 +0.01 23 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.64 +0.01 23 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.57 +0.01 23 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.50 +0.01 23 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.38 0.00 22 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.33 0.00 22 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.21 0.00 23 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.18 0.00 23 0 4 0
30DEC25 4.20 C 0.00 0.00 0.00 0.15 0.00 22 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.00 +0.01 23 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.91 +0.01 22 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.83 +0.01 22 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.76 +0.01 23 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.68 0.00 22 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.62 +0.01 23 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.55 0.00 22 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.50 +0.01 23 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.39 0.00 23 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.35 +0.01 23 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.31 +0.01 23 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.27 +0.01 23 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.23 0.00 22 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.15 0.00 22 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
TOTAL CALL 2 1,866 +2
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 102 0 49 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 94 0 86 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 86 0 80 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
28MAR25 3.50 P 0.00 0.00 0.00 0.02 0.00 28 0 62 0
28MAR25 3.60 P 0.00 0.00 0.00 0.04 0.00 27 0 30 0
28MAR25 3.70 P 0.00 0.00 0.00 0.08 0.00 28 0 50 0
28MAR25 3.80 P 0.00 0.00 0.00 0.13 0.00 28 0 19 0
28MAR25 3.90 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 59 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 45 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 36 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 32 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 28 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.03 0.00 26 0 24 0
29APR25 3.50 P 0.00 0.00 0.00 0.05 0.00 26 0 150 0
29APR25 3.60 P 0.00 0.00 0.00 0.08 0.00 26 0 150 0
29APR25 3.70 P 0.00 0.00 0.00 0.12 +0.01 26 0 190 0
29APR25 3.80 P 0.00 0.00 0.00 0.17 0.00 25 0 182 0
29APR25 3.90 P 0.00 0.00 0.00 0.23 0.00 25 0 10 0
29APR25 4.00 P 0.00 0.00 0.00 0.31 0.00 27 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.47 -0.01 25 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.96 -0.01 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 33 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 0.00 26 0 41 0
29MAY25 3.30 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.10 0.00 24 0 60 0
29MAY25 3.70 P 0.00 0.00 0.00 0.14 0.00 24 0 250 0
29MAY25 3.80 P 0.00 0.00 0.00 0.19 -0.01 24 0 270 0
29MAY25 3.90 P 0.00 0.00 0.00 0.25 -0.01 24 0 8 0
29MAY25 4.00 P 0.00 0.00 0.00 0.32 0.00 24 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.39 -0.02 23 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.48 -0.01 24 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.57 -0.01 24 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 63 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 43 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 36 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 23 0 40 0
27JUN25 3.10 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.03 0.00 23 0 22 0
27JUN25 3.30 P 0.00 0.00 0.00 0.05 0.00 23 0 20 0
27JUN25 3.40 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.15 0.00 23 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.20 0.00 23 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.26 0.00 24 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.32 -0.01 23 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.38 -0.03 22 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 0.46 -0.01 22 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.55 -0.01 23 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.63 -0.01 22 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.72 -0.01 21 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.82 -0.01 24 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.91 -0.01 22 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 1.01 -0.01 24 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 47 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 44 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 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 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 23 0 10 0
29SEP25 3.10 P 0.00 0.00 0.00 0.04 -0.01 22 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 0.00 23 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.12 0.00 23 0 6 0
29SEP25 3.50 P 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.20 0.00 23 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.25 0.00 23 0 9 0
29SEP25 3.80 P 0.00 0.00 0.00 0.30 -0.01 22 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.36 -0.01 22 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.43 -0.01 22 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.51 0.00 23 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.58 -0.01 22 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.66 -0.01 22 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.75 -0.01 23 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.84 -0.01 23 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.93 -0.01 23 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.02 -0.01 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 21 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.15 0.00 22 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.19 0.00 23 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.24 0.00 23 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.29 0.00 23 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.34 0.00 23 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.40 0.00 23 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.47 0.00 23 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.54 0.00 23 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.61 -0.01 23 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.69 0.00 23 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.77 -0.01 23 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.85 -0.01 22 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.94 -0.01 22 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.03 -0.01 22 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30MAR26 3.40 P 0.19 0.19 0.19 0.18 0.00 23 3 3 +3
30MAR26 3.50 P 0.00 0.00 0.00 0.22 0.00 23 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.26 -0.01 22 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.31 -0.01 22 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.37 0.00 23 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.43 0.00 23 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.49 -0.01 23 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.56 0.00 23 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.63 -0.01 23 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.71 0.00 23 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.79 0.00 23 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.87 -0.01 23 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.95 -0.01 22 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.04 -0.01 22 0 0 0
TOTAL PUT 3 2,389 +3
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$ 26.40
28MAR25 17.00 C 0.00 0.00 0.00 9.44 +0.15 59 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 8.94 +0.15 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 8.44 +0.15 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 7.94 +0.15 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 7.44 +0.14 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 6.94 +0.14 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 6.45 +0.15 45 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 5.45 +0.15 34 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 4.45 +0.15 0 0 31 0
28MAR25 23.00 C 0.00 0.00 0.00 3.45 +0.04 0 0 66 0
28MAR25 24.00 C 0.00 0.00 0.00 2.47 +0.07 21 0 150 0
28MAR25 25.00 C 0.98 0.98 0.98 1.56 +0.08 22 30 843 0
28MAR25 26.00 C 0.45 0.75 0.44 0.79 +0.03 21 71 243 +4
28MAR25 27.00 C 0.18 0.34 0.18 0.33 +0.02 21 35 522 -30
28MAR25 28.00 C 0.09 0.09 0.09 0.11 +0.01 22 33 421 0
28MAR25 29.00 C 0.06 0.06 0.06 0.03 0.00 22 5 195 +5
28MAR25 30.00 C 0.02 0.02 0.02 0.01 0.00 24 30 203 +30
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 29 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 53 0 43 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 57 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 9.00 +0.15 0 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 8.50 +0.14 0 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 8.01 +0.15 34 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 7.51 +0.15 0 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 7.01 +0.14 0 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 6.52 +0.15 28 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 5.52 +0.14 0 0 41 0
29APR25 22.00 C 0.00 0.00 0.00 4.53 +0.14 18 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 3.55 +0.04 19 0 50 0
29APR25 24.00 C 0.00 0.00 0.00 2.54 -0.03 9 0 114 0
29APR25 25.00 C 1.24 1.24 1.24 1.72 -0.02 17 30 138 +18
29APR25 26.00 C 0.71 1.09 0.71 1.06 0.00 18 53 310 -8
29APR25 27.00 C 0.34 0.55 0.34 0.58 0.00 19 154 380 -11
29APR25 28.00 C 0.00 0.00 0.00 0.30 +0.01 20 0 247 0
29APR25 29.00 C 0.13 0.17 0.13 0.13 0.00 20 78 176 -76
29APR25 30.00 C 0.10 0.11 0.10 0.05 0.00 20 68 138 +8
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 21 0 60 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 24 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 9.05 +0.15 35 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 8.55 +0.15 0 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 8.05 +0.14 0 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 7.56 +0.15 26 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 7.06 +0.14 0 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 6.57 +0.15 24 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 5.58 +0.15 21 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 4.60 +0.15 21 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 3.55 -0.05 0 0 520 0
29MAY25 24.00 C 0.00 0.00 0.00 2.69 0.00 17 0 740 0
29MAY25 25.00 C 1.43 1.43 1.43 1.93 +0.04 20 30 396 0
29MAY25 26.00 C 0.00 0.00 0.00 1.30 +0.07 20 0 93 0
29MAY25 27.00 C 0.63 0.81 0.63 0.82 +0.08 21 39 60 -6
29MAY25 28.00 C 0.45 0.45 0.45 0.48 +0.07 21 2 33 +2
29MAY25 29.00 C 0.27 0.30 0.26 0.28 +0.07 21 1,020 1,002 +800
29MAY25 30.00 C 0.00 0.00 0.00 0.15 +0.05 22 0 190 0
29MAY25 31.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 120 0
29MAY25 32.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 25 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 9.05 +0.15 34 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 8.55 +0.15 22 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 8.05 +0.14 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 7.56 +0.15 26 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 7.06 +0.14 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 6.57 +0.15 24 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 5.58 +0.15 21 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 4.60 +0.14 20 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 3.55 -0.05 0 0 2 0
27JUN25 24.00 C 0.00 0.00 0.00 2.69 -0.02 17 0 0 0
27JUN25 25.00 C 1.91 1.91 1.91 1.94 +0.02 19 2 4 0
27JUN25 26.00 C 1.17 1.35 1.17 1.32 +0.04 20 10 161 -9
27JUN25 27.00 C 0.90 0.90 0.80 0.85 +0.05 20 51 123 +51
27JUN25 28.00 C 0.00 0.00 0.00 0.51 +0.04 20 0 88 0
27JUN25 29.00 C 0.00 0.00 0.00 0.31 +0.05 21 0 4 0
27JUN25 30.00 C 0.19 0.19 0.19 0.17 +0.03 21 20 28 +20
27JUN25 31.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 8 0
27JUN25 32.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 8 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 3 0
27JUN25 35.00 C 0.00 0.00 0.00 0.01 0.00 22 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 29 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 9.05 +0.15 29 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 8.55 +0.15 0 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 8.05 +0.14 0 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 7.56 +0.15 22 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 7.06 +0.14 0 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 6.57 +0.15 20 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 5.59 +0.15 20 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 4.64 +0.15 20 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 3.75 +0.15 21 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 2.95 +0.16 21 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 2.26 +0.15 20 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 1.70 +0.14 20 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 1.25 +0.12 20 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.90 +0.10 20 0 1 0
29SEP25 29.00 C 0.00 0.00 0.00 0.64 +0.08 21 0 10 0
29SEP25 30.00 C 0.00 0.00 0.00 0.45 +0.07 21 0 4 0
29SEP25 31.00 C 0.00 0.00 0.00 0.30 +0.05 20 0 23 0
29SEP25 32.00 C 0.00 0.00 0.00 0.20 +0.03 20 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 57 0
29SEP25 36.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 0.02 0.00 20 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 9.05 +0.15 27 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.55 +0.15 24 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 8.05 +0.14 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.56 +0.15 21 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 7.07 +0.15 21 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.58 +0.15 21 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.63 +0.15 20 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.74 +0.15 21 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 3.94 +0.16 20 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 3.23 +0.16 20 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 2.62 +0.16 20 0 0 0
30DEC25 26.00 C 1.90 1.90 1.90 2.10 +0.15 20 3 0 -3
30DEC25 27.00 C 0.00 0.00 0.00 1.66 +0.14 20 0 15 0
30DEC25 28.00 C 1.09 1.09 1.02 1.30 +0.13 20 13 17 +13
30DEC25 29.00 C 0.00 0.00 0.00 1.00 +0.11 20 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 0.76 +0.09 20 0 5 0
30DEC25 31.00 C 0.47 0.47 0.47 0.57 +0.08 20 1 4 -1
30DEC25 32.00 C 0.00 0.00 0.00 0.42 +0.06 20 0 6 0
30DEC25 33.00 C 0.00 0.00 0.00 0.31 +0.05 20 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.23 +0.05 21 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.16 +0.03 20 0 16 0
30DEC25 36.00 C 0.00 0.00 0.00 0.12 +0.03 21 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.55 +0.14 21 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.06 +0.15 21 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.57 +0.14 20 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.10 +0.15 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.64 +0.16 21 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.76 +0.16 20 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.96 +0.17 20 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.24 +0.18 20 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.59 +0.18 20 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.01 +0.18 21 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.49 +0.16 20 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 2.04 +0.15 20 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.66 +0.14 21 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.33 +0.12 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 1.07 +0.13 20 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.85 +0.11 21 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.66 +0.08 20 0 0 0
30MAR26 33.00 C 0.43 0.43 0.43 0.50 +0.06 20 5 5 +5
30MAR26 34.00 C 0.00 0.00 0.00 0.40 +0.07 20 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.31 +0.06 20 0 0 0
TOTAL CALL 1,783 8,433 +812
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 560 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 61 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 148 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 483 0
28MAR25 24.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 506 0
28MAR25 25.00 P 0.27 0.28 0.14 0.10 -0.04 22 15 515 +6
28MAR25 26.00 P 0.75 0.75 0.41 0.37 -0.04 22 39 289 -6
28MAR25 27.00 P 0.00 0.00 0.00 0.91 -0.11 23 0 66 0
28MAR25 28.00 P 0.00 0.00 0.00 1.71 -0.06 25 0 21 0
28MAR25 29.00 P 0.00 0.00 0.00 2.68 -0.07 32 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 3.60 -0.15 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 4.60 -0.15 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 5.60 -0.15 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 6.60 -0.15 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 7.60 -0.15 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 8.60 -0.15 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 9.60 -0.15 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 10.60 -0.15 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 11.60 -0.15 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 12.60 -0.15 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR25 22.00 P 0.03 0.03 0.03 0.01 0.00 22 60 65 +38
29APR25 23.00 P 0.05 0.05 0.05 0.03 -0.01 21 60 370 0
29APR25 24.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 239 0
29APR25 25.00 P 0.40 0.40 0.29 0.24 -0.04 19 7 201 0
29APR25 26.00 P 0.71 0.71 0.68 0.53 -0.09 19 29 271 +29
29APR25 27.00 P 1.19 1.23 1.13 1.10 -0.06 20 7 255 +7
29APR25 28.00 P 0.00 0.00 0.00 1.82 -0.10 21 0 5 0
29APR25 29.00 P 0.00 0.00 0.00 2.71 -0.05 23 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 3.60 -0.15 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 4.60 -0.15 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 5.60 -0.15 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 6.60 -0.15 0 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 7.60 -0.15 0 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 8.60 -0.15 0 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 9.60 -0.15 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 6 0
29MAY25 23.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 16 0
29MAY25 24.00 P 0.54 0.54 0.54 0.39 +0.02 22 88 117 +88
29MAY25 25.00 P 0.92 0.92 0.92 0.73 +0.04 22 14 118 -14
29MAY25 26.00 P 1.49 1.49 1.49 1.23 +0.05 22 18 415 -18
29MAY25 27.00 P 0.00 0.00 0.00 1.88 +0.07 23 0 118 0
29MAY25 28.00 P 3.33 3.33 3.33 2.65 +0.08 23 10 10 +10
29MAY25 29.00 P 0.00 0.00 0.00 3.51 +0.08 25 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 4.32 -0.12 21 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 5.26 -0.14 21 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 6.23 -0.15 21 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 7.21 -0.15 21 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 8.20 -0.15 22 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 9.19 -0.15 23 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 22 0 4 0
27JUN25 20.00 P 0.00 0.00 0.00 0.02 0.00 22 0 30 0
27JUN25 21.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.11 0.00 21 0 15 0
27JUN25 23.00 P 0.00 0.00 0.00 0.25 0.00 21 0 11 0
27JUN25 24.00 P 0.52 0.52 0.52 0.48 -0.01 21 1 113 +1
27JUN25 25.00 P 0.00 0.00 0.00 0.84 +0.02 21 0 34 0
27JUN25 26.00 P 1.40 1.40 1.40 1.34 +0.04 21 22 57 +22
27JUN25 27.00 P 2.05 2.05 2.05 1.97 +0.05 22 17 33 +17
27JUN25 28.00 P 0.00 0.00 0.00 2.72 +0.07 22 0 0 0
27JUN25 29.00 P 3.65 3.65 3.65 3.57 +0.08 23 1 1 0
27JUN25 30.00 P 0.00 0.00 0.00 4.35 -0.13 21 0 4 0
27JUN25 31.00 P 0.00 0.00 0.00 5.28 -0.14 20 0 4 0
27JUN25 32.00 P 0.00 0.00 0.00 6.24 -0.15 20 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 7.22 -0.15 21 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 8.20 -0.15 20 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 9.19 -0.15 21 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 10.18 -0.15 22 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 11.17 -0.15 20 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 12.16 -0.15 0 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 13.15 -0.15 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 0.00 21 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 4 0
29SEP25 21.00 P 0.00 0.00 0.00 0.14 +0.01 20 0 20 0
29SEP25 22.00 P 0.00 0.00 0.00 0.27 +0.01 21 0 142 0
29SEP25 23.00 P 0.00 0.00 0.00 0.47 +0.01 21 0 139 0
29SEP25 24.00 P 0.00 0.00 0.00 0.75 0.00 21 0 162 0
29SEP25 25.00 P 0.00 0.00 0.00 1.13 -0.01 20 0 18 0
29SEP25 26.00 P 0.00 0.00 0.00 1.62 -0.02 21 0 35 0
29SEP25 27.00 P 0.00 0.00 0.00 2.20 -0.05 20 0 3 0
29SEP25 28.00 P 0.00 0.00 0.00 2.88 -0.07 20 0 17 0
29SEP25 29.00 P 0.00 0.00 0.00 3.65 -0.09 20 0 21 0
29SEP25 30.00 P 0.00 0.00 0.00 4.48 -0.11 20 0 3 0
29SEP25 31.00 P 0.00 0.00 0.00 5.37 -0.12 20 0 2 0
29SEP25 32.00 P 0.00 0.00 0.00 6.30 -0.13 21 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 7.25 -0.14 21 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 8.22 -0.15 21 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 9.19 -0.16 19 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 10.18 -0.16 21 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 11.17 -0.16 21 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 12.16 -0.16 22 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 13.15 -0.16 22 0 1 0
30DEC25 17.50 P 0.00 0.00 0.00 0.02 0.00 20 0 394 0
30DEC25 18.00 P 0.00 0.00 0.00 0.03 0.00 20 0 85 0
30DEC25 18.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 103 0
30DEC25 19.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.14 +0.01 20 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.25 +0.01 21 0 1 0
30DEC25 22.00 P 0.60 0.62 0.60 0.41 +0.01 20 6 50 -1
30DEC25 23.00 P 0.00 0.00 0.00 0.65 +0.01 20 0 37 0
30DEC25 24.00 P 0.00 0.00 0.00 0.96 +0.01 20 0 19 0
30DEC25 25.00 P 0.00 0.00 0.00 1.36 0.00 20 0 38 0
30DEC25 26.00 P 0.00 0.00 0.00 1.84 -0.01 20 0 17 0
30DEC25 27.00 P 0.00 0.00 0.00 2.42 -0.02 21 0 7 0
30DEC25 28.00 P 0.00 0.00 0.00 3.07 -0.05 20 0 22 0
30DEC25 29.00 P 0.00 0.00 0.00 3.80 -0.07 20 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.60 -0.09 20 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 5.46 -0.10 21 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.36 -0.11 21 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.29 -0.12 21 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.24 -0.13 20 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.21 -0.14 20 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.19 -0.15 20 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.18 -0.15 22 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.22 +0.02 21 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.35 +0.02 20 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.56 +0.03 21 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.83 +0.05 21 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.13 +0.02 20 0 0 0
30MAR26 25.00 P 1.85 1.85 1.85 1.54 +0.02 21 8 18 +8
30MAR26 26.00 P 2.38 2.38 2.38 2.02 0.00 20 4 4 +4
30MAR26 27.00 P 0.00 0.00 0.00 2.58 -0.02 20 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 3.22 -0.03 21 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.93 -0.05 21 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.70 -0.07 20 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.54 -0.08 21 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.41 -0.10 20 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.32 -0.12 20 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.27 -0.12 21 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.23 -0.13 21 0 0 0
TOTAL PUT 406 6,666 +191
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$ 4.28
28MAR25 1.60 C 0.00 0.00 0.00 2.68 +0.08 0 0 0 0
28MAR25 1.65 C 0.00 0.00 0.00 2.63 +0.08 0 0 0 0
28MAR25 1.70 C 0.00 0.00 0.00 2.58 +0.08 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 2.53 +0.08 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 2.48 +0.08 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 2.43 +0.08 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 2.38 +0.08 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 2.33 +0.08 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 2.28 +0.08 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 2.18 +0.07 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 2.09 +0.08 128 0 5 0
28MAR25 2.30 C 0.00 0.00 0.00 1.99 +0.08 119 0 10 0
28MAR25 2.40 C 0.00 0.00 0.00 1.89 +0.08 111 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.79 +0.08 103 0 6 0
28MAR25 2.60 C 0.00 0.00 0.00 1.69 +0.08 96 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.59 +0.08 88 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.49 +0.08 81 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 1.39 +0.08 75 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.29 +0.08 68 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 1.19 +0.08 62 0 45 0
28MAR25 3.20 C 0.00 0.00 0.00 1.09 +0.08 56 0 52 0
28MAR25 3.30 C 0.00 0.00 0.00 0.99 +0.08 50 0 58 0
28MAR25 3.40 C 0.00 0.00 0.00 0.90 +0.09 59 0 269 0
28MAR25 3.50 C 0.00 0.00 0.00 0.80 +0.08 53 0 881 0
28MAR25 3.60 C 0.00 0.00 0.00 0.71 +0.08 54 0 1,090 0
28MAR25 3.70 C 0.00 0.00 0.00 0.62 +0.08 53 0 834 0
28MAR25 3.80 C 0.00 0.00 0.00 0.54 +0.08 54 0 847 0
28MAR25 3.90 C 0.00 0.00 0.00 0.45 +0.08 50 0 761 -1
28MAR25 4.00 C 0.30 0.33 0.30 0.38 +0.06 51 49 585 -47
28MAR25 4.10 C 0.28 0.28 0.28 0.32 +0.08 52 4 1,047 0
28MAR25 4.20 C 0.17 0.21 0.13 0.26 +0.07 52 38 1,816 0
28MAR25 4.30 C 0.12 0.18 0.12 0.22 +0.07 54 317 2,809 0
28MAR25 4.40 C 0.13 0.15 0.13 0.17 +0.06 53 8 965 +8
28MAR25 4.50 C 0.10 0.12 0.09 0.14 +0.05 54 142 910 +112
28MAR25 4.60 C 0.08 0.08 0.08 0.11 +0.04 54 18 120 +18
28MAR25 4.70 C 0.00 0.00 0.00 0.08 +0.04 53 0 176 0
28MAR25 4.80 C 0.00 0.00 0.00 0.06 +0.03 53 0 70 0
28MAR25 4.90 C 0.03 0.03 0.03 0.05 +0.03 55 7 7 +7
28MAR25 5.00 C 0.04 0.04 0.03 0.03 +0.02 51 140 420 +140
28MAR25 5.25 C 0.00 0.00 0.00 0.02 +0.01 57 0 225 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 230 0
29APR25 2.40 C 0.00 0.00 0.00 1.89 +0.08 0 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.79 +0.07 0 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 1.70 +0.08 62 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.60 +0.08 57 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.50 +0.08 52 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 1.40 +0.08 47 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.30 +0.07 42 0 1 0
29APR25 3.10 C 0.00 0.00 0.00 1.21 +0.08 50 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 1.11 +0.07 45 0 206 0
29APR25 3.30 C 0.00 0.00 0.00 1.02 +0.07 47 0 442 0
29APR25 3.40 C 0.00 0.00 0.00 0.93 +0.07 47 0 424 0
29APR25 3.50 C 0.00 0.00 0.00 0.85 +0.07 49 0 169 0
29APR25 3.60 C 0.00 0.00 0.00 0.76 +0.06 47 0 260 0
29APR25 3.70 C 0.60 0.60 0.60 0.69 +0.09 49 63 123 0
29APR25 3.80 C 0.00 0.00 0.00 0.61 +0.08 47 0 151 0
29APR25 3.90 C 0.00 0.00 0.00 0.53 +0.06 45 0 319 0
29APR25 4.00 C 0.00 0.00 0.00 0.46 +0.05 45 0 448 0
29APR25 4.10 C 0.00 0.00 0.00 0.41 +0.05 46 0 367 0
29APR25 4.20 C 0.31 0.31 0.31 0.35 +0.04 45 35 1,060 +28
29APR25 4.30 C 0.14 0.25 0.14 0.31 +0.05 47 64 293 0
29APR25 4.40 C 0.19 0.24 0.19 0.26 +0.03 46 15 367 0
29APR25 4.50 C 0.21 0.21 0.21 0.23 +0.04 47 2 85 0
29APR25 4.60 C 0.00 0.00 0.00 0.19 +0.03 46 0 15 0
29APR25 4.70 C 0.12 0.12 0.12 0.16 +0.03 46 200 200 +177
29APR25 4.80 C 0.12 0.13 0.12 0.14 +0.03 47 11 22 +11
29APR25 4.90 C 0.00 0.00 0.00 0.11 +0.02 46 0 15 0
29APR25 5.00 C 0.10 0.10 0.09 0.09 +0.01 46 40 40 +40
29APR25 5.25 C 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 1.60 +0.08 50 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 1.50 +0.08 46 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.41 +0.08 52 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.31 +0.08 48 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.22 +0.08 50 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 1.13 +0.08 50 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 1.04 +0.08 49 0 1 0
29MAY25 3.40 C 0.00 0.00 0.00 0.96 +0.08 50 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.88 +0.08 50 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.80 +0.07 49 0 350 0
29MAY25 3.70 C 0.00 0.00 0.00 0.73 +0.07 50 0 500 0
29MAY25 3.80 C 0.00 0.00 0.00 0.66 +0.07 49 0 308 0
29MAY25 3.90 C 0.00 0.00 0.00 0.58 +0.05 47 0 306 0
29MAY25 4.00 C 0.00 0.00 0.00 0.52 +0.06 47 0 430 0
29MAY25 4.10 C 0.00 0.00 0.00 0.46 +0.05 46 0 123 0
29MAY25 4.20 C 0.00 0.00 0.00 0.41 +0.05 47 0 74 0
29MAY25 4.30 C 0.35 0.35 0.35 0.37 +0.05 48 15 1,179 +15
29MAY25 4.40 C 0.28 0.28 0.28 0.33 +0.05 48 6 42 0
29MAY25 4.50 C 0.00 0.00 0.00 0.29 +0.04 48 0 458 0
29MAY25 4.60 C 0.00 0.00 0.00 0.26 +0.04 48 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 0.23 +0.04 48 0 30 0
29MAY25 4.80 C 0.00 0.00 0.00 0.20 +0.04 48 0 1 0
29MAY25 4.90 C 0.00 0.00 0.00 0.17 +0.03 48 0 10 0
29MAY25 5.00 C 0.00 0.00 0.00 0.15 +0.03 48 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 0.11 +0.03 49 0 1 0
29MAY25 5.50 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 2.69 +0.08 71 0 0 0
27JUN25 1.65 C 0.00 0.00 0.00 2.64 +0.08 0 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 2.59 +0.08 0 0 0 0
27JUN25 1.75 C 0.00 0.00 0.00 2.54 +0.08 0 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 2.49 +0.08 0 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.44 +0.08 0 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 2.39 +0.08 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 2.29 +0.08 0 0 3 0
27JUN25 2.10 C 0.00 0.00 0.00 2.19 +0.08 0 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 2.09 +0.08 0 0 4 0
27JUN25 2.30 C 0.00 0.00 0.00 1.99 +0.08 0 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.90 +0.08 58 0 3 0
27JUN25 2.50 C 0.00 0.00 0.00 1.80 +0.08 54 0 6 0
27JUN25 2.60 C 0.00 0.00 0.00 1.70 +0.08 49 0 2 0
27JUN25 2.70 C 0.00 0.00 0.00 1.60 +0.08 45 0 15 0
27JUN25 2.80 C 0.00 0.00 0.00 1.51 +0.08 50 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.41 +0.08 47 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.32 +0.08 48 0 22 0
27JUN25 3.10 C 0.00 0.00 0.00 1.23 +0.08 48 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.14 +0.07 47 0 3 0
27JUN25 3.30 C 0.00 0.00 0.00 1.06 +0.07 48 0 31 0
27JUN25 3.40 C 0.00 0.00 0.00 0.98 +0.07 48 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.90 +0.07 47 0 40 0
27JUN25 3.60 C 0.00 0.00 0.00 0.83 +0.07 48 0 10 0
27JUN25 3.70 C 0.00 0.00 0.00 0.76 +0.06 47 0 5 0
27JUN25 3.80 C 0.00 0.00 0.00 0.70 +0.06 48 0 36 0
27JUN25 3.90 C 0.00 0.00 0.00 0.62 +0.04 46 0 8 0
27JUN25 4.00 C 0.00 0.00 0.00 0.56 +0.05 46 0 5,050 0
27JUN25 4.10 C 0.00 0.00 0.00 0.51 +0.05 46 0 46 0
27JUN25 4.20 C 0.00 0.00 0.00 0.46 +0.04 46 0 110 0
27JUN25 4.30 C 0.00 0.00 0.00 0.42 +0.05 46 0 774 0
27JUN25 4.40 C 0.00 0.00 0.00 0.38 +0.04 47 0 11 0
27JUN25 4.50 C 0.00 0.00 0.00 0.34 +0.04 46 0 850 0
27JUN25 4.60 C 0.00 0.00 0.00 0.31 +0.04 47 0 6 0
27JUN25 4.70 C 0.00 0.00 0.00 0.28 +0.04 47 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.25 +0.04 47 0 86 0
27JUN25 4.90 C 0.00 0.00 0.00 0.22 +0.03 47 0 44 0
27JUN25 5.00 C 0.00 0.00 0.00 0.20 +0.03 47 0 325 0
27JUN25 5.25 C 0.00 0.00 0.00 0.15 +0.02 47 0 8 0
27JUN25 5.50 C 0.11 0.11 0.09 0.11 +0.02 47 308 310 +260
29SEP25 1.60 C 0.00 0.00 0.00 2.69 +0.08 59 0 0 0
29SEP25 1.65 C 0.00 0.00 0.00 2.64 +0.08 0 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 2.59 +0.08 0 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 2.54 +0.08 0 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 2.49 +0.08 0 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 2.44 +0.08 0 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 2.39 +0.08 0 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 2.29 +0.08 0 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 2.19 +0.08 0 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 2.10 +0.08 52 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 2.00 +0.08 48 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.90 +0.08 44 0 1 0
29SEP25 2.50 C 0.00 0.00 0.00 1.81 +0.08 47 0 50 0
29SEP25 2.60 C 0.00 0.00 0.00 1.71 +0.07 44 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.62 +0.07 44 0 5 0
29SEP25 2.80 C 0.00 0.00 0.00 1.54 +0.08 46 0 30 0
29SEP25 2.90 C 0.00 0.00 0.00 1.45 +0.07 45 0 5 0
29SEP25 3.00 C 0.00 0.00 0.00 1.37 +0.07 45 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 1.29 +0.07 45 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 1.22 +0.08 46 0 15 0
29SEP25 3.30 C 0.00 0.00 0.00 1.15 +0.08 46 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 1.07 +0.07 45 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 1.01 +0.07 46 0 153 0
29SEP25 3.60 C 0.00 0.00 0.00 0.95 +0.07 46 0 50 0
29SEP25 3.70 C 0.00 0.00 0.00 0.88 +0.06 45 0 30 0
29SEP25 3.80 C 0.00 0.00 0.00 0.83 +0.07 46 0 20 0
29SEP25 3.90 C 0.00 0.00 0.00 0.77 +0.06 45 0 30 0
29SEP25 4.00 C 0.00 0.00 0.00 0.72 +0.06 45 0 6 0
29SEP25 4.10 C 0.00 0.00 0.00 0.67 +0.06 45 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.62 +0.07 45 0 12 0
29SEP25 4.30 C 0.00 0.00 0.00 0.56 +0.03 44 0 5 0
29SEP25 4.40 C 0.00 0.00 0.00 0.54 +0.05 45 0 4 0
29SEP25 4.50 C 0.00 0.00 0.00 0.50 +0.05 46 0 10 0
29SEP25 4.60 C 0.00 0.00 0.00 0.47 +0.05 46 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.43 +0.05 45 0 12 0
29SEP25 4.80 C 0.00 0.00 0.00 0.40 +0.04 46 0 6 0
29SEP25 4.90 C 0.00 0.00 0.00 0.37 +0.04 46 0 11 0
29SEP25 5.00 C 0.00 0.00 0.00 0.34 +0.04 45 0 19 0
29SEP25 5.25 C 0.25 0.25 0.25 0.28 +0.03 45 5 310 -3
29SEP25 5.50 C 0.00 0.00 0.00 0.22 +0.03 45 0 50 0
30DEC25 2.30 C 0.00 0.00 0.00 2.02 +0.08 46 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.93 +0.08 45 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.84 +0.08 44 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.76 +0.08 45 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.68 +0.08 45 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.59 +0.07 44 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.52 +0.08 44 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.44 +0.07 44 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.37 +0.07 44 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.30 +0.07 44 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.23 +0.07 44 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.17 +0.07 44 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.11 +0.07 45 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 1.05 +0.07 45 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.99 +0.07 44 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.94 +0.07 45 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.88 +0.06 44 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.83 +0.06 44 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.79 +0.07 45 0 0 0
30DEC25 4.20 C 0.66 0.67 0.66 0.74 +0.08 44 10 6 -10
30DEC25 4.30 C 0.62 0.62 0.59 0.68 +0.04 43 25 0 -25
30DEC25 4.40 C 0.57 0.57 0.56 0.66 +0.06 44 36 35 -36
30DEC25 4.50 C 0.00 0.00 0.00 0.62 +0.06 44 0 19 0
30DEC25 4.60 C 0.00 0.00 0.00 0.58 +0.05 44 0 35 0
30DEC25 4.70 C 0.00 0.00 0.00 0.55 +0.05 44 0 55 0
30DEC25 4.80 C 0.00 0.00 0.00 0.52 +0.05 45 0 1 0
30DEC25 4.90 C 0.00 0.00 0.00 0.48 +0.04 44 0 12 0
30DEC25 5.00 C 0.00 0.00 0.00 0.45 +0.04 44 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.39 +0.04 44 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.33 +0.03 44 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.51 +0.07 43 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.44 +0.07 43 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.37 +0.06 43 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.31 +0.06 43 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.25 +0.07 44 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.19 +0.06 44 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.13 +0.06 43 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.08 +0.06 44 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.03 +0.06 44 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.98 +0.06 44 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.93 +0.06 44 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.88 +0.05 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.84 +0.08 44 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.77 +0.02 42 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.76 +0.05 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.72 +0.05 44 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.68 +0.05 44 0 0 0
30MAR26 4.70 C 0.52 0.53 0.52 0.65 +0.05 44 36 36 +36
30MAR26 4.80 C 0.52 0.52 0.50 0.61 +0.04 43 40 40 +40
30MAR26 4.90 C 0.00 0.00 0.00 0.58 +0.04 43 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.55 +0.04 44 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.48 +0.03 43 0 0 0
30MAR26 5.50 C 0.34 0.34 0.34 0.42 +0.03 44 1 1 +1
TOTAL CALL 1,635 31,943 +771
28MAR25 1.60 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
28MAR25 1.65 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 192 0 10 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 181 0 10 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 171 0 2 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 166 0 2 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 161 0 30 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 151 0 12 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 142 0 17 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 134 0 33 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 125 0 12 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 118 0 80 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 103 0 79 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 96 0 54 0
28MAR25 2.90 P 0.00 0.00 0.00 0.01 0.00 89 0 59 0
28MAR25 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 85 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 76 0 165 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 69 0 169 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 407 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 57 0 1,145 0
28MAR25 3.50 P 0.02 0.02 0.02 0.01 0.00 51 15 1,470 -15
28MAR25 3.60 P 0.00 0.00 0.00 0.02 0.00 53 0 1,176 0
28MAR25 3.70 P 0.00 0.00 0.00 0.03 -0.01 52 0 1,251 0
28MAR25 3.80 P 0.09 0.09 0.09 0.06 +0.01 58 5 853 -5
28MAR25 3.90 P 0.08 0.08 0.08 0.08 0.00 56 6 1,097 +2
28MAR25 4.00 P 0.11 0.11 0.11 0.11 0.00 56 1 767 +1
28MAR25 4.10 P 0.15 0.15 0.15 0.15 0.00 57 30 865 0
28MAR25 4.20 P 0.20 0.20 0.19 0.19 -0.01 57 36 149 -4
28MAR25 4.30 P 0.30 0.30 0.24 0.24 -0.01 57 100 511 +100
28MAR25 4.40 P 0.00 0.00 0.00 0.30 -0.02 58 0 142 0
28MAR25 4.50 P 0.00 0.00 0.00 0.36 -0.03 57 0 1 0
28MAR25 4.60 P 0.00 0.00 0.00 0.44 -0.02 59 0 1 0
28MAR25 4.70 P 0.00 0.00 0.00 0.50 -0.04 55 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.58 -0.05 56 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.66 -0.06 54 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.75 -0.06 55 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.98 -0.07 55 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.22 -0.08 0 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 79 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 70 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 70 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29APR25 3.20 P 0.00 0.00 0.00 0.02 0.00 51 0 204 0
29APR25 3.30 P 0.00 0.00 0.00 0.03 0.00 51 0 370 0
29APR25 3.40 P 0.00 0.00 0.00 0.04 0.00 50 0 88 0
29APR25 3.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 497 0
29APR25 3.60 P 0.00 0.00 0.00 0.07 -0.01 49 0 379 0
29APR25 3.70 P 0.00 0.00 0.00 0.09 -0.01 49 0 275 0
29APR25 3.80 P 0.13 0.15 0.13 0.12 -0.01 50 11 183 0
29APR25 3.90 P 0.00 0.00 0.00 0.15 -0.02 49 0 79 0
29APR25 4.00 P 0.20 0.20 0.20 0.18 -0.03 49 28 134 -28
29APR25 4.10 P 0.00 0.00 0.00 0.22 -0.03 48 0 206 0
29APR25 4.20 P 0.00 0.00 0.00 0.27 -0.03 49 0 262 0
29APR25 4.30 P 0.36 0.36 0.36 0.32 -0.04 49 30 150 0
29APR25 4.40 P 0.00 0.00 0.00 0.38 -0.04 49 0 60 0
29APR25 4.50 P 0.48 0.48 0.47 0.44 -0.05 49 10 251 +1
29APR25 4.60 P 0.00 0.00 0.00 0.51 -0.05 50 0 250 0
29APR25 4.70 P 0.00 0.00 0.00 0.58 -0.06 50 0 11 0
29APR25 4.80 P 0.00 0.00 0.00 0.66 -0.03 52 0 254 0
29APR25 4.90 P 0.00 0.00 0.00 0.72 -0.05 48 0 253 0
29APR25 5.00 P 0.00 0.00 0.00 0.80 -0.06 48 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 1.01 -0.07 47 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 1.24 -0.07 48 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.03 0.00 51 0 10 0
29MAY25 3.10 P 0.00 0.00 0.00 0.04 0.00 50 0 56 0
29MAY25 3.20 P 0.00 0.00 0.00 0.05 -0.01 49 0 26 0
29MAY25 3.30 P 0.00 0.00 0.00 0.07 0.00 51 0 104 0
29MAY25 3.40 P 0.00 0.00 0.00 0.09 0.00 51 0 67 0
29MAY25 3.50 P 0.00 0.00 0.00 0.11 -0.01 50 0 265 0
29MAY25 3.60 P 0.00 0.00 0.00 0.14 0.00 51 0 282 0
29MAY25 3.70 P 0.00 0.00 0.00 0.17 -0.01 50 0 530 0
29MAY25 3.80 P 0.22 0.22 0.22 0.20 -0.01 50 50 343 0
29MAY25 3.90 P 0.00 0.00 0.00 0.24 -0.02 50 0 320 0
29MAY25 4.00 P 0.00 0.00 0.00 0.28 -0.02 50 0 544 0
29MAY25 4.10 P 0.00 0.00 0.00 0.33 -0.02 50 0 269 0
29MAY25 4.20 P 0.00 0.00 0.00 0.38 -0.03 50 0 3 0
29MAY25 4.30 P 0.00 0.00 0.00 0.44 -0.03 51 0 10 0
29MAY25 4.40 P 0.00 0.00 0.00 0.50 -0.02 51 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.56 -0.02 50 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.61 -0.04 49 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.68 -0.04 49 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.75 -0.05 48 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.83 -0.05 49 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.91 -0.05 49 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 1.11 -0.06 49 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 1.33 -0.06 49 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 82 0 0 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 6 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 69 0 23 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 65 0 22 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 154 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
27JUN25 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 22 0
27JUN25 2.70 P 0.00 0.00 0.00 0.02 0.00 50 0 32 0
27JUN25 2.80 P 0.00 0.00 0.00 0.03 0.00 51 0 68 0
27JUN25 2.90 P 0.00 0.00 0.00 0.04 0.00 51 0 51 0
27JUN25 3.00 P 0.00 0.00 0.00 0.05 0.00 50 0 184 0
27JUN25 3.10 P 0.00 0.00 0.00 0.06 -0.01 49 0 38 0
27JUN25 3.20 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.10 0.00 50 0 5,000 0
27JUN25 3.40 P 0.00 0.00 0.00 0.12 -0.01 49 0 6 0
27JUN25 3.50 P 0.00 0.00 0.00 0.14 -0.01 48 0 3 0
27JUN25 3.60 P 0.00 0.00 0.00 0.17 -0.02 48 0 35 0
27JUN25 3.70 P 0.00 0.00 0.00 0.21 -0.01 49 0 100 0
27JUN25 3.80 P 0.00 0.00 0.00 0.24 -0.02 48 0 10 0
27JUN25 3.90 P 0.34 0.34 0.33 0.29 -0.01 49 10 218 +10
27JUN25 4.00 P 0.40 0.40 0.39 0.33 -0.02 49 10 27 -5
27JUN25 4.10 P 0.00 0.00 0.00 0.38 -0.02 49 0 90 0
27JUN25 4.20 P 0.00 0.00 0.00 0.43 -0.03 49 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.49 -0.03 49 0 30 0
27JUN25 4.40 P 0.00 0.00 0.00 0.55 -0.03 50 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.61 -0.02 50 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.66 -0.04 48 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.73 -0.04 48 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.80 -0.04 48 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.87 -0.05 48 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.95 -0.05 48 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.14 -0.06 47 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.35 -0.07 47 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 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 61 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.01 0.00 59 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 54 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP25 2.40 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.03 0.00 46 0 12 0
29SEP25 2.60 P 0.00 0.00 0.00 0.04 0.00 47 0 25 0
29SEP25 2.70 P 0.00 0.00 0.00 0.05 0.00 46 0 26 0
29SEP25 2.80 P 0.00 0.00 0.00 0.06 0.00 46 0 46 0
29SEP25 2.90 P 0.00 0.00 0.00 0.08 0.00 46 0 15 0
29SEP25 3.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 69 0
29SEP25 3.10 P 0.00 0.00 0.00 0.11 -0.01 45 0 55 0
29SEP25 3.20 P 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.16 -0.01 45 0 1 0
29SEP25 3.40 P 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
29SEP25 3.50 P 0.29 0.29 0.29 0.22 -0.01 45 10 0 -10
29SEP25 3.60 P 0.00 0.00 0.00 0.26 -0.01 46 0 21 0
29SEP25 3.70 P 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.34 -0.01 46 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.38 -0.02 46 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.43 -0.02 46 0 3 0
29SEP25 4.10 P 0.00 0.00 0.00 0.48 -0.02 46 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.53 -0.04 46 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.60 -0.01 47 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.64 -0.03 45 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.70 -0.03 45 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.77 -0.03 46 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.83 -0.04 45 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.90 -0.04 46 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.97 -0.04 46 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.04 -0.04 45 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.23 -0.05 46 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.43 -0.05 46 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.10 0.00 45 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.12 0.00 45 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.14 0.00 45 0 100 0
30DEC25 3.10 P 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.19 -0.01 44 0 7 0
30DEC25 3.30 P 0.00 0.00 0.00 0.22 -0.01 44 0 26 0
30DEC25 3.40 P 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.37 -0.01 45 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.41 -0.01 44 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.45 -0.02 44 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.50 -0.02 44 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.56 -0.01 45 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.61 -0.04 45 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.68 -0.01 45 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.72 -0.03 44 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.78 -0.03 44 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.84 -0.03 44 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.91 -0.03 44 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.98 -0.03 45 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.04 -0.04 44 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.11 -0.04 44 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.30 -0.04 45 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.49 -0.05 44 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.34 -0.02 44 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.38 -0.02 43 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.42 -0.02 43 0 0 0
30MAR26 3.80 P 0.53 0.53 0.53 0.47 -0.02 44 1 1 +1
30MAR26 3.90 P 0.00 0.00 0.00 0.52 -0.02 44 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.57 -0.02 44 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.62 -0.02 44 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.67 -0.05 44 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.75 -0.01 45 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.79 -0.03 44 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.84 -0.04 43 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.90 -0.04 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.97 -0.04 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.04 -0.03 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.10 -0.04 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.17 -0.04 44 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.35 -0.05 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.54 -0.05 44 0 0 0
TOTAL PUT 353 24,163 +48
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$ 27.45
28MAR25 9.25 C 0.00 0.00 0.00 18.22 -0.15 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 17.97 -0.15 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 17.72 -0.15 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 17.47 -0.15 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 16.97 -0.16 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 16.48 -0.15 137 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 15.98 -0.15 127 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 15.48 -0.15 117 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 14.98 -0.15 105 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 14.48 -0.15 80 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 13.98 -0.15 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 13.48 -0.15 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 12.98 -0.16 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 12.48 -0.16 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 11.99 -0.15 87 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 11.49 -0.15 80 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 10.99 -0.15 73 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 10.49 -0.15 64 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 9.99 -0.15 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 9.49 -0.15 0 0 10 0
28MAR25 18.50 C 0.00 0.00 0.00 8.99 -0.16 0 0 15 0
28MAR25 19.00 C 0.00 0.00 0.00 8.50 -0.15 61 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 8.00 -0.15 55 0 2 0
28MAR25 20.00 C 0.00 0.00 0.00 7.50 -0.15 50 0 7 0
28MAR25 21.00 C 0.00 0.00 0.00 6.52 -0.15 54 0 2 0
28MAR25 22.00 C 0.00 0.00 0.00 5.55 -0.15 53 0 2 0
28MAR25 23.00 C 0.00 0.00 0.00 4.61 -0.16 52 0 22 0
28MAR25 24.00 C 0.00 0.00 0.00 3.62 -0.18 43 0 24 0
28MAR25 25.00 C 0.00 0.00 0.00 2.85 -0.15 48 0 149 0
28MAR25 26.00 C 0.00 0.00 0.00 2.17 -0.14 49 0 518 0
28MAR25 27.00 C 0.00 0.00 0.00 1.59 -0.13 50 0 500 0
28MAR25 28.00 C 1.18 1.36 1.08 1.15 -0.12 52 26 81 -8
28MAR25 29.00 C 0.87 0.87 0.87 0.82 -0.11 53 2 234 0
28MAR25 30.00 C 0.56 0.56 0.56 0.54 -0.09 53 20 164 +20
28MAR25 31.00 C 0.49 0.49 0.41 0.35 -0.06 53 23 88 +23
28MAR25 32.00 C 0.00 0.00 0.00 0.21 -0.06 52 0 46 0
28MAR25 33.00 C 0.00 0.00 0.00 0.13 -0.04 52 0 54 0
28MAR25 34.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 36 0
28MAR25 35.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 146 0
28MAR25 36.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 0.02 0.00 55 0 1 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
28MAR25 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 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 69 0 15 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 85 0
29APR25 16.00 C 0.00 0.00 0.00 11.54 -0.16 0 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 11.05 -0.15 49 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 10.55 -0.16 42 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 10.06 -0.15 48 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 9.57 -0.15 49 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 9.08 -0.15 48 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 8.60 -0.15 49 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 8.12 -0.15 49 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 7.64 -0.15 48 0 260 0
29APR25 21.00 C 0.00 0.00 0.00 6.71 -0.15 48 0 362 0
29APR25 22.00 C 0.00 0.00 0.00 5.83 -0.14 49 0 310 0
29APR25 23.00 C 0.00 0.00 0.00 4.99 -0.14 49 0 264 0
29APR25 24.00 C 0.00 0.00 0.00 4.13 -0.12 46 0 560 0
29APR25 25.00 C 0.00 0.00 0.00 3.43 -0.12 46 0 601 0
29APR25 26.00 C 0.00 0.00 0.00 2.81 -0.11 47 0 20 0
29APR25 27.00 C 0.00 0.00 0.00 2.28 -0.11 47 0 39 0
29APR25 28.00 C 0.00 0.00 0.00 1.87 -0.09 49 0 68 0
29APR25 29.00 C 1.55 1.55 1.49 1.52 -0.10 50 25 122 +16
29APR25 30.00 C 0.00 0.00 0.00 1.19 -0.08 50 0 42 0
29APR25 31.00 C 0.00 0.00 0.00 0.91 -0.07 49 0 15 0
29APR25 32.00 C 0.00 0.00 0.00 0.70 -0.05 49 0 1 0
29APR25 33.00 C 0.00 0.00 0.00 0.52 -0.05 49 0 44 0
29APR25 34.00 C 0.00 0.00 0.00 0.39 -0.04 49 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 0.29 -0.03 49 0 80 0
29APR25 36.00 C 0.00 0.00 0.00 0.21 -0.03 49 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 10.15 -0.15 47 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 9.67 -0.15 47 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 9.19 -0.15 47 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 8.72 -0.15 47 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 8.26 -0.15 47 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 7.81 -0.15 47 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 6.92 -0.15 47 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 6.09 -0.14 47 0 0 0
29MAY25 23.00 C 0.00 0.00 0.00 5.30 -0.15 47 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 4.48 -0.16 44 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 3.83 -0.10 45 0 132 0
29MAY25 26.00 C 0.00 0.00 0.00 3.27 -0.11 46 0 503 0
29MAY25 27.00 C 0.00 0.00 0.00 2.76 -0.11 46 0 365 0
29MAY25 28.00 C 0.00 0.00 0.00 2.34 -0.10 47 0 400 0
29MAY25 29.00 C 0.00 0.00 0.00 1.96 -0.09 47 0 415 0
29MAY25 30.00 C 0.00 0.00 0.00 1.63 -0.09 48 0 31 0
29MAY25 31.00 C 0.00 0.00 0.00 1.33 -0.08 48 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 1.08 -0.07 47 0 7 0
29MAY25 33.00 C 0.00 0.00 0.00 0.87 -0.06 47 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 0.70 -0.05 47 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 0.55 -0.05 47 0 6 0
29MAY25 36.00 C 0.00 0.00 0.00 0.43 -0.03 47 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 0.34 -0.04 47 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 0.26 -0.03 47 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 17.57 -0.15 0 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 17.08 -0.15 57 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 16.58 -0.16 0 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 16.09 -0.15 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 15.60 -0.15 52 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 15.10 -0.16 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 14.61 -0.15 43 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 14.12 -0.15 47 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 13.63 -0.15 48 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 13.14 -0.15 48 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 12.65 -0.15 47 0 2 0
27JUN25 15.50 C 0.00 0.00 0.00 12.16 -0.15 46 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 11.68 -0.15 47 0 40 0
27JUN25 16.50 C 0.00 0.00 0.00 11.20 -0.15 47 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 10.72 -0.15 46 0 1 0
27JUN25 17.50 C 0.00 0.00 0.00 10.25 -0.15 47 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 9.78 -0.15 46 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 9.32 -0.15 46 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 8.86 -0.15 46 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 8.42 -0.15 46 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 7.98 -0.15 46 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 7.14 -0.14 46 0 4 0
27JUN25 22.00 C 0.00 0.00 0.00 6.34 -0.14 46 0 2 0
27JUN25 23.00 C 0.00 0.00 0.00 5.60 -0.13 46 0 30 0
27JUN25 24.00 C 0.00 0.00 0.00 4.82 -0.17 44 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 4.20 -0.16 45 0 7 0
27JUN25 26.00 C 0.00 0.00 0.00 3.63 -0.07 45 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 3.15 -0.06 45 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 2.71 -0.11 46 0 10 0
27JUN25 29.00 C 0.00 0.00 0.00 2.34 -0.10 46 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 2.01 -0.09 47 0 1 0
27JUN25 31.00 C 0.00 0.00 0.00 1.71 -0.07 47 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 1.43 -0.07 47 0 15 0
27JUN25 33.00 C 0.00 0.00 0.00 1.20 -0.06 47 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 1.00 -0.05 47 0 15 0
27JUN25 35.00 C 0.00 0.00 0.00 0.83 -0.05 47 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.66 -0.05 46 0 20 0
27JUN25 37.00 C 0.00 0.00 0.00 0.55 -0.03 46 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.45 -0.03 46 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 0.37 -0.03 46 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 0.30 -0.02 46 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.25 -0.02 46 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 2 0
29SEP25 11.50 C 0.00 0.00 0.00 16.11 -0.15 51 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 15.62 -0.15 52 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 15.12 -0.15 0 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 14.63 -0.15 43 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 14.14 -0.15 45 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 13.65 -0.15 44 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 13.16 -0.16 44 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 12.68 -0.15 45 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 12.20 -0.15 45 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 11.72 -0.15 45 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 11.25 -0.15 45 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 10.78 -0.16 45 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 10.32 -0.15 45 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 9.87 -0.15 45 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 9.42 -0.16 45 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 8.98 -0.16 45 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 8.57 -0.16 45 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 8.15 -0.16 45 0 15 0
29SEP25 21.00 C 0.00 0.00 0.00 7.36 -0.16 45 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 6.62 -0.16 45 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 5.93 -0.16 45 0 3 0
29SEP25 24.00 C 0.00 0.00 0.00 5.30 -0.16 45 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 4.72 -0.15 45 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 4.20 -0.15 45 0 5 0
29SEP25 27.00 C 0.00 0.00 0.00 3.77 -0.09 46 0 16 0
29SEP25 28.00 C 0.00 0.00 0.00 3.29 -0.18 45 0 4 0
29SEP25 29.00 C 0.00 0.00 0.00 2.91 -0.13 45 0 2 0
29SEP25 30.00 C 0.00 0.00 0.00 2.56 -0.13 45 0 17 0
29SEP25 31.00 C 0.00 0.00 0.00 2.26 -0.12 45 0 1 0
29SEP25 32.00 C 0.00 0.00 0.00 1.98 -0.12 45 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 1.74 -0.10 45 0 1 0
29SEP25 34.00 C 0.00 0.00 0.00 1.53 -0.10 45 0 10 0
29SEP25 35.00 C 0.00 0.00 0.00 1.34 -0.09 45 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 1.18 -0.08 45 0 5 0
29SEP25 37.00 C 0.00 0.00 0.00 1.02 -0.09 45 0 5 0
29SEP25 38.00 C 0.00 0.00 0.00 0.90 -0.07 45 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 0.79 -0.07 45 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 0.68 -0.07 45 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 0.60 -0.06 45 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 0.52 -0.06 45 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 0.45 -0.05 45 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 0.40 -0.04 45 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 11.76 -0.16 44 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 11.31 -0.15 44 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 10.86 -0.15 44 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.42 -0.15 44 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 9.99 -0.15 44 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.57 -0.15 44 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.16 -0.15 44 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.77 -0.15 44 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.39 -0.15 44 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.66 -0.15 44 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.99 -0.14 44 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.37 -0.13 44 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.79 -0.14 44 0 42 0
30DEC25 25.00 C 0.00 0.00 0.00 5.27 -0.13 44 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 4.78 -0.13 44 0 29 0
30DEC25 27.00 C 0.00 0.00 0.00 4.23 -0.23 43 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 3.93 -0.02 44 0 50 0
30DEC25 29.00 C 0.00 0.00 0.00 3.56 -0.10 44 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 3.23 -0.11 44 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 2.90 -0.11 44 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.64 -0.09 44 0 10 0
30DEC25 33.00 C 0.00 0.00 0.00 2.38 -0.09 44 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 2.14 -0.08 44 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 1.94 -0.08 44 0 5 0
30DEC25 36.00 C 0.00 0.00 0.00 1.74 -0.08 44 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 1.57 -0.07 44 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 1.42 -0.07 44 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.77 -0.14 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.40 -0.14 43 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.04 -0.14 43 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.68 -0.14 43 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.03 -0.13 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.39 -0.13 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.83 -0.12 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.29 -0.11 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.80 -0.11 43 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 5.33 -0.11 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.77 -0.23 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.51 +0.02 43 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.13 -0.09 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.81 -0.08 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.49 -0.08 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.20 -0.07 43 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 2.94 -0.07 43 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 2.69 -0.07 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 2.46 -0.06 43 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 2.27 -0.06 43 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 2.07 -0.06 43 0 0 0
TOTAL CALL 96 7,239 +51
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 176 0 5 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 164 0 10 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 136 0 10 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 112 0 98 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 35 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 26 0
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 69 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 0.00 53 0 168 0
28MAR25 22.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 150 0
28MAR25 23.00 P 0.00 0.00 0.00 0.10 -0.01 51 0 232 0
28MAR25 24.00 P 0.15 0.15 0.15 0.22 -0.01 51 20 43 0
28MAR25 25.00 P 0.30 0.30 0.29 0.41 -0.01 51 3 228 -3
28MAR25 26.00 P 0.66 0.66 0.66 0.70 0.00 51 1 497 +1
28MAR25 27.00 P 1.15 1.15 1.12 1.09 +0.01 50 3 419 +3
28MAR25 28.00 P 0.00 0.00 0.00 1.66 +0.02 52 0 106 0
28MAR25 29.00 P 0.00 0.00 0.00 2.35 +0.05 55 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 3.11 +0.07 56 0 200 0
28MAR25 31.00 P 0.00 0.00 0.00 3.83 +0.08 52 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 4.71 +0.11 52 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 5.63 +0.12 52 0 10 0
28MAR25 34.00 P 0.00 0.00 0.00 6.58 +0.13 51 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 7.56 +0.14 52 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 8.55 +0.15 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 9.55 +0.15 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 10.55 +0.15 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 11.55 +0.15 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 12.55 +0.15 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 13.55 +0.15 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 14.55 +0.15 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 15.55 +0.15 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 16.55 +0.15 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 0.00 46 0 5 0
29APR25 18.50 P 0.00 0.00 0.00 0.02 0.00 47 0 14 0
29APR25 19.00 P 0.00 0.00 0.00 0.04 0.00 49 0 14 0
29APR25 19.50 P 0.00 0.00 0.00 0.05 0.00 48 0 20 0
29APR25 20.00 P 0.00 0.00 0.00 0.07 0.00 48 0 275 0
29APR25 21.00 P 0.00 0.00 0.00 0.14 0.00 48 0 340 0
29APR25 22.00 P 0.00 0.00 0.00 0.24 0.00 48 0 421 0
29APR25 23.00 P 0.31 0.31 0.30 0.40 +0.01 48 34 414 +34
29APR25 24.00 P 0.53 0.54 0.49 0.61 +0.01 48 16 617 +6
29APR25 25.00 P 0.00 0.00 0.00 0.90 +0.02 48 0 596 0
29APR25 26.00 P 0.00 0.00 0.00 1.26 +0.03 48 0 37 0
29APR25 27.00 P 0.00 0.00 0.00 1.70 +0.03 47 0 29 0
29APR25 28.00 P 0.00 0.00 0.00 2.28 +0.04 49 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 2.93 +0.06 50 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 3.65 +0.07 51 0 17 0
29APR25 31.00 P 0.00 0.00 0.00 4.29 +0.09 49 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 5.08 +0.10 49 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 5.92 +0.11 49 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 6.80 +0.12 49 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 7.71 +0.13 49 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 8.64 +0.13 49 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 9.60 +0.14 49 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 10.57 +0.14 49 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 0.05 0.00 46 0 12 0
29MAY25 18.50 P 0.00 0.00 0.00 0.07 0.00 46 0 12 0
29MAY25 19.00 P 0.00 0.00 0.00 0.10 0.00 47 0 3 0
29MAY25 19.50 P 0.00 0.00 0.00 0.13 0.00 46 0 3 0
29MAY25 20.00 P 0.00 0.00 0.00 0.17 0.00 47 0 2 0
29MAY25 21.00 P 0.00 0.00 0.00 0.27 0.00 46 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 0.43 +0.01 46 0 31 0
29MAY25 23.00 P 0.00 0.00 0.00 0.63 +0.02 46 0 17 0
29MAY25 24.00 P 0.00 0.00 0.00 0.89 +0.02 46 0 15 0
29MAY25 25.00 P 0.00 0.00 0.00 1.21 +0.02 46 0 145 0
29MAY25 26.00 P 0.00 0.00 0.00 1.60 +0.03 46 0 470 0
29MAY25 27.00 P 0.00 0.00 0.00 2.09 +0.06 46 0 410 0
29MAY25 28.00 P 0.00 0.00 0.00 2.65 +0.05 47 0 415 0
29MAY25 29.00 P 0.00 0.00 0.00 3.28 +0.06 47 0 410 0
29MAY25 30.00 P 0.00 0.00 0.00 3.98 +0.09 48 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 4.61 +0.08 47 0 15 0
29MAY25 32.00 P 0.00 0.00 0.00 5.37 +0.09 47 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 6.16 +0.09 47 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 7.00 +0.10 47 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 7.88 +0.12 47 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 8.77 +0.12 47 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 9.70 +0.13 47 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 10.64 +0.14 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 46 0 7 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27JUN25 15.50 P 0.00 0.00 0.00 0.02 0.00 46 0 7 0
27JUN25 16.00 P 0.00 0.00 0.00 0.03 0.00 46 0 55 0
27JUN25 16.50 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.08 0.00 46 0 2 0
27JUN25 18.00 P 0.00 0.00 0.00 0.11 0.00 46 0 17 0
27JUN25 18.50 P 0.00 0.00 0.00 0.14 0.00 46 0 3 0
27JUN25 19.00 P 0.00 0.00 0.00 0.18 0.00 46 0 2 0
27JUN25 19.50 P 0.00 0.00 0.00 0.23 0.00 46 0 8 0
27JUN25 20.00 P 0.00 0.00 0.00 0.29 +0.01 46 0 13 0
27JUN25 21.00 P 0.00 0.00 0.00 0.42 +0.01 46 0 1 0
27JUN25 22.00 P 0.00 0.00 0.00 0.61 +0.01 46 0 53 0
27JUN25 23.00 P 0.00 0.00 0.00 0.85 +0.02 45 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 1.14 +0.02 45 0 15 0
27JUN25 25.00 P 0.00 0.00 0.00 1.50 +0.03 45 0 15 0
27JUN25 26.00 P 0.00 0.00 0.00 1.93 +0.05 46 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 2.43 +0.07 46 0 15 0
27JUN25 28.00 P 0.00 0.00 0.00 2.99 +0.07 46 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 3.61 +0.08 47 0 15 0
27JUN25 30.00 P 0.00 0.00 0.00 4.28 +0.08 47 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 4.89 +0.08 46 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 5.62 +0.08 46 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 6.40 +0.09 46 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 7.21 +0.11 46 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 8.05 +0.10 46 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 8.92 +0.11 46 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 9.82 +0.12 46 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 10.73 +0.12 46 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 11.67 +0.13 46 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 12.62 +0.14 46 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 13.59 +0.14 46 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 14.56 +0.14 46 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 15.55 +0.14 0 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 16.55 +0.15 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 0.00 45 0 1 0
29SEP25 14.00 P 0.00 0.00 0.00 0.07 0.00 45 0 11 0
29SEP25 14.50 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.12 0.00 45 0 11 0
29SEP25 15.50 P 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.24 0.00 45 0 17 0
29SEP25 17.00 P 0.00 0.00 0.00 0.29 -0.01 45 0 11 0
29SEP25 17.50 P 0.00 0.00 0.00 0.35 -0.01 45 0 3 0
29SEP25 18.00 P 0.00 0.00 0.00 0.43 -0.01 45 0 3 0
29SEP25 18.50 P 0.00 0.00 0.00 0.51 -0.01 45 0 15 0
29SEP25 19.00 P 0.00 0.00 0.00 0.60 -0.01 45 0 45 0
29SEP25 19.50 P 0.00 0.00 0.00 0.71 -0.01 45 0 15 0
29SEP25 20.00 P 0.00 0.00 0.00 0.79 -0.03 45 0 11 0
29SEP25 21.00 P 0.00 0.00 0.00 1.05 -0.04 45 0 11 0
29SEP25 22.00 P 0.00 0.00 0.00 1.39 -0.01 45 0 4 0
29SEP25 23.00 P 0.00 0.00 0.00 1.73 -0.01 45 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 2.15 0.00 45 0 3 0
29SEP25 25.00 P 0.00 0.00 0.00 2.60 0.00 45 0 50 0
29SEP25 26.00 P 0.00 0.00 0.00 3.10 +0.01 45 0 14 0
29SEP25 27.00 P 0.00 0.00 0.00 3.59 -0.04 44 0 3 0
29SEP25 28.00 P 0.00 0.00 0.00 4.22 +0.08 45 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 4.85 +0.02 45 0 1 0
29SEP25 30.00 P 0.00 0.00 0.00 5.51 +0.03 45 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 6.21 +0.04 45 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 6.94 +0.04 45 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 7.70 +0.06 45 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 8.48 +0.05 45 0 0 0
29SEP25 35.00 P 0.00 0.00 0.00 9.28 +0.06 45 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 10.12 +0.07 45 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 10.96 +0.07 45 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 11.83 +0.09 45 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 12.71 +0.09 45 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 13.60 +0.09 45 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 14.51 +0.10 45 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 15.43 +0.10 45 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 16.35 +0.11 45 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 17.29 +0.11 45 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.34 0.00 44 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.41 0.00 44 0 10 0
30DEC25 17.00 P 0.00 0.00 0.00 0.49 0.00 44 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.57 0.00 44 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.67 +0.01 44 0 1 0
30DEC25 18.50 P 0.00 0.00 0.00 0.77 0.00 44 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.88 0.00 44 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 1.01 +0.01 44 0 2 0
30DEC25 20.00 P 0.00 0.00 0.00 1.15 +0.01 44 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 1.44 +0.01 44 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 1.79 +0.01 44 0 20 0
30DEC25 23.00 P 0.00 0.00 0.00 2.18 +0.02 44 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 2.60 +0.02 44 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 3.07 +0.02 44 0 50 0
30DEC25 26.00 P 0.00 0.00 0.00 3.58 +0.03 44 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.24 +0.15 45 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.71 -0.07 44 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.33 +0.05 44 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 5.99 +0.05 44 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 6.66 +0.05 44 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.38 +0.06 44 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.12 +0.07 44 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.88 +0.08 44 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.67 +0.08 44 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.47 +0.08 44 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.30 +0.09 44 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 12.14 +0.09 44 0 0 0
30MAR26 18.50 P 1.02 1.02 1.02 0.99 +0.02 43 5 5 +5
30MAR26 19.00 P 0.00 0.00 0.00 1.12 +0.02 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 1.26 +0.02 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 1.40 +0.02 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.74 +0.03 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 2.09 +0.03 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.51 +0.04 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 2.94 +0.04 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.43 +0.05 43 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.94 +0.05 43 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.63 +0.19 44 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.08 -0.06 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.68 +0.07 43 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.34 +0.07 43 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.01 +0.07 43 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.71 +0.08 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.44 +0.08 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.18 +0.08 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.95 +0.09 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.75 +0.10 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.55 +0.10 43 0 0 0
TOTAL PUT 82 8,180 +46
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$ 37.35
28MAR25 17.50 C 0.00 0.00 0.00 19.89 +0.55 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 19.39 +0.55 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 18.89 +0.55 0 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 18.39 +0.54 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 17.89 +0.54 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 17.40 +0.55 91 0 0 0
28MAR25 21.00 C 0.00 0.00 0.00 16.40 +0.55 78 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 15.40 +0.55 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 14.40 +0.54 0 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 13.41 +0.55 67 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 12.41 +0.55 58 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 11.41 +0.54 41 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 10.42 +0.55 54 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 9.43 +0.54 52 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 8.45 +0.54 52 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 7.48 +0.53 51 0 14 0
28MAR25 31.00 C 0.00 0.00 0.00 6.54 +0.52 51 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 5.63 +0.49 51 0 25 0
28MAR25 33.00 C 0.00 0.00 0.00 4.78 +0.60 51 0 71 0
28MAR25 34.00 C 0.00 0.00 0.00 3.86 +0.42 46 0 64 0
28MAR25 35.00 C 3.43 3.43 3.30 3.16 +0.38 48 2 103 0
28MAR25 36.00 C 3.00 3.15 2.70 2.54 +0.34 49 100 333 -80
28MAR25 37.00 C 2.02 2.02 1.90 2.00 +0.29 49 3 213 -3
28MAR25 38.00 C 1.82 2.00 1.51 1.55 +0.25 50 331 188 -270
28MAR25 39.00 C 1.29 1.75 1.13 1.17 +0.20 50 29 153 0
28MAR25 40.00 C 0.88 1.29 0.88 0.90 +0.18 51 490 327 +203
28MAR25 41.00 C 0.77 0.84 0.77 0.67 +0.13 52 23 198 +9
28MAR25 42.00 C 0.64 0.66 0.54 0.48 +0.10 52 18 123 +15
28MAR25 43.00 C 0.50 0.60 0.45 0.34 +0.08 52 7 162 +3
28MAR25 44.00 C 0.30 0.36 0.30 0.23 +0.05 51 82 118 +13
28MAR25 45.00 C 0.00 0.00 0.00 0.16 +0.04 52 0 131 0
28MAR25 46.00 C 0.24 0.24 0.24 0.11 +0.03 52 1 75 +1
28MAR25 47.00 C 0.00 0.00 0.00 0.07 +0.02 51 0 86 0
28MAR25 48.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 80 0
28MAR25 49.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 199 0
28MAR25 50.00 C 0.01 0.01 0.01 0.02 +0.01 52 50 112 +50
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 61 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 73 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 14.49 +0.55 48 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 13.50 +0.55 47 0 0 0
29APR25 25.00 C 0.00 0.00 0.00 12.51 +0.55 44 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 11.53 +0.55 44 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 10.56 +0.54 44 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 9.61 +0.54 45 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 8.67 +0.53 44 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 7.77 +0.52 44 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 6.90 +0.51 44 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 6.08 +0.50 44 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 5.31 +0.62 44 0 83 0
29APR25 34.00 C 0.00 0.00 0.00 4.45 +0.44 41 0 95 0
29APR25 35.00 C 4.00 4.60 4.00 3.81 +0.41 42 40 160 -40
29APR25 36.00 C 0.00 0.00 0.00 3.24 +0.38 42 0 114 0
29APR25 37.00 C 0.00 0.00 0.00 2.72 +0.33 43 0 32 0
29APR25 38.00 C 0.00 0.00 0.00 2.27 +0.28 43 0 32 0
29APR25 39.00 C 2.11 2.11 2.11 1.87 +0.21 43 1 45 0
29APR25 40.00 C 1.38 1.73 1.38 1.55 +0.19 44 34 43 -26
29APR25 41.00 C 1.71 1.71 1.71 1.30 +0.21 44 30 18 -30
29APR25 42.00 C 1.15 1.15 1.15 1.06 +0.20 45 3 36 -2
29APR25 43.00 C 0.91 0.91 0.91 0.85 +0.17 45 1 15 -1
29APR25 44.00 C 0.00 0.00 0.00 0.67 +0.14 45 0 13 0
29APR25 45.00 C 0.78 0.78 0.78 0.53 +0.12 45 10 21 +10
29APR25 46.00 C 0.57 0.74 0.57 0.41 +0.10 44 80 85 +51
29MAY25 25.00 C 0.00 0.00 0.00 12.59 +0.55 42 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 11.62 +0.54 42 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 10.66 +0.53 41 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 9.73 +0.53 41 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 8.82 +0.52 41 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 7.95 +0.52 42 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 7.11 +0.50 41 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 6.32 +0.49 41 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 5.57 +0.57 41 0 11 0
29MAY25 34.00 C 0.00 0.00 0.00 4.73 +0.41 39 0 17 0
29MAY25 35.00 C 0.00 0.00 0.00 4.12 +0.36 39 0 160 0
29MAY25 36.00 C 0.00 0.00 0.00 3.56 +0.34 40 0 215 0
29MAY25 37.00 C 0.00 0.00 0.00 3.05 +0.29 40 0 100 0
29MAY25 38.00 C 0.00 0.00 0.00 2.63 +0.26 41 0 8 0
29MAY25 39.00 C 0.00 0.00 0.00 2.27 +0.24 41 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 1.94 +0.24 42 0 10 0
29MAY25 41.00 C 0.00 0.00 0.00 1.63 +0.23 42 0 15 0
29MAY25 42.00 C 0.00 0.00 0.00 1.37 +0.22 42 0 58 0
29MAY25 43.00 C 0.00 0.00 0.00 1.13 +0.18 42 0 1 0
29MAY25 44.00 C 1.25 1.25 1.25 0.93 +0.19 42 1 4 +1
29MAY25 45.00 C 1.16 1.16 1.16 0.74 +0.14 41 1 2 +1
29MAY25 46.00 C 0.00 0.00 0.00 0.60 +0.11 41 0 11 0
27JUN25 17.50 C 0.00 0.00 0.00 20.00 +0.55 57 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 19.50 +0.55 39 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 19.00 +0.54 0 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 18.51 +0.55 47 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 18.01 +0.54 0 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 17.52 +0.55 46 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 16.53 +0.55 45 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 15.54 +0.55 42 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 14.55 +0.54 40 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 13.57 +0.55 40 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 12.59 +0.54 39 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 11.63 +0.54 40 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 10.68 +0.53 40 0 10 0
27JUN25 28.00 C 0.00 0.00 0.00 9.76 +0.52 40 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 8.86 +0.51 40 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 8.00 +0.49 40 0 1 0
27JUN25 31.00 C 0.00 0.00 0.00 7.19 +0.48 40 0 20 0
27JUN25 32.00 C 0.00 0.00 0.00 6.41 +0.46 40 0 20 0
27JUN25 33.00 C 0.00 0.00 0.00 5.69 +0.47 40 0 15 0
27JUN25 34.00 C 0.00 0.00 0.00 4.93 +0.34 38 0 26 0
27JUN25 35.00 C 0.00 0.00 0.00 4.33 +0.43 39 0 30 0
27JUN25 36.00 C 0.00 0.00 0.00 3.76 +0.31 38 0 40 0
27JUN25 37.00 C 0.00 0.00 0.00 3.25 +0.29 38 0 15 0
27JUN25 38.00 C 0.00 0.00 0.00 2.83 +0.25 39 0 34 0
27JUN25 39.00 C 0.00 0.00 0.00 2.47 +0.23 39 0 3 0
27JUN25 40.00 C 0.00 0.00 0.00 2.14 +0.20 40 0 3 0
27JUN25 41.00 C 0.00 0.00 0.00 1.87 +0.24 40 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 1.59 +0.20 40 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 1.35 +0.19 40 0 0 0
27JUN25 44.00 C 1.29 1.29 1.29 1.14 +0.19 40 3 3 +3
27JUN25 45.00 C 1.10 1.10 1.10 0.93 +0.14 40 1 1 +1
27JUN25 46.00 C 0.00 0.00 0.00 0.78 +0.12 40 0 5 0
27JUN25 47.00 C 0.00 0.00 0.00 0.66 +0.12 40 0 3 0
27JUN25 48.00 C 0.00 0.00 0.00 0.54 +0.09 40 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.46 +0.09 40 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 0.37 +0.06 40 0 10 0
27JUN25 52.50 C 0.00 0.00 0.00 0.23 +0.04 40 0 55 0
29SEP25 17.50 C 0.00 0.00 0.00 20.00 +0.55 48 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 19.50 +0.55 0 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 19.00 +0.54 0 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 18.51 +0.55 40 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 18.02 +0.55 43 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 17.52 +0.55 39 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 16.54 +0.55 41 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 15.56 +0.55 40 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 14.59 +0.54 40 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 13.64 +0.54 40 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 12.71 +0.54 40 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 11.81 +0.53 40 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 10.94 +0.52 40 0 2 0
29SEP25 28.00 C 0.00 0.00 0.00 10.12 +0.52 40 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 9.32 +0.49 40 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 8.58 +0.50 40 0 4 0
29SEP25 31.00 C 0.00 0.00 0.00 7.88 +0.47 40 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 7.21 +0.46 40 0 281 0
29SEP25 33.00 C 0.00 0.00 0.00 6.60 +0.44 40 0 40 0
29SEP25 34.00 C 0.00 0.00 0.00 6.01 +0.42 40 0 59 0
29SEP25 35.00 C 0.00 0.00 0.00 5.48 +0.40 40 0 2 0
29SEP25 36.00 C 0.00 0.00 0.00 4.98 +0.40 40 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 4.52 +0.36 40 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 4.10 +0.37 40 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 3.70 +0.32 40 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 3.35 +0.32 40 0 16 0
29SEP25 41.00 C 0.00 0.00 0.00 3.00 +0.28 40 0 15 0
29SEP25 42.00 C 0.00 0.00 0.00 2.72 +0.28 40 0 16 0
29SEP25 43.00 C 0.00 0.00 0.00 2.44 +0.27 40 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 2.18 +0.23 40 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 1.97 +0.23 40 0 2 0
29SEP25 46.00 C 0.00 0.00 0.00 1.75 +0.20 40 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 1.57 +0.19 40 0 6 0
30DEC25 23.00 C 0.00 0.00 0.00 14.74 +0.54 40 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.86 +0.53 40 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.02 +0.54 40 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.21 +0.52 40 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.43 +0.51 40 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.71 +0.51 40 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.00 +0.51 40 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.34 +0.49 40 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 8.70 +0.49 40 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 8.09 +0.45 40 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 7.53 +0.46 40 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 6.97 +0.42 40 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 6.49 +0.43 40 0 20 0
30DEC25 36.00 C 0.00 0.00 0.00 6.00 +0.42 40 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 5.55 +0.39 40 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 5.14 +0.39 40 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 4.73 +0.36 40 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 4.38 +0.35 40 0 8 0
30DEC25 41.00 C 0.00 0.00 0.00 4.04 +0.35 40 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 3.70 +0.31 40 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 3.42 +0.30 40 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 3.16 +0.31 40 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 2.89 +0.28 40 0 14 0
30DEC25 46.00 C 0.00 0.00 0.00 2.66 +0.26 40 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 2.45 +0.25 40 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.75 +0.53 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.05 +0.52 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.35 +0.52 40 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.70 +0.50 40 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.07 +0.50 40 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.45 +0.47 40 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.90 +0.48 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.34 +0.47 40 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.82 +0.44 40 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.34 +0.44 40 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 6.87 +0.44 40 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.43 +0.41 40 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.03 +0.41 40 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.63 +0.41 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 5.25 +0.36 40 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.92 +0.36 40 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.59 +0.36 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.27 +0.33 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.00 +0.32 40 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.74 +0.32 40 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 3.48 - 40 0 0 -
TOTAL CALL 1,341 5,041 -91
28MAR25 17.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 97 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 68 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 37 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 360 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 93 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 72 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 148 0
28MAR25 29.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 128 0
28MAR25 30.00 P 0.07 0.08 0.07 0.07 -0.01 52 30 292 -30
28MAR25 31.00 P 0.00 0.00 0.00 0.12 -0.03 51 0 89 0
28MAR25 32.00 P 0.23 0.23 0.23 0.21 -0.05 51 4 194 -4
28MAR25 33.00 P 0.29 0.31 0.29 0.35 -0.09 51 7 264 +1
28MAR25 34.00 P 0.58 0.58 0.49 0.57 -0.09 52 8 38 -3
28MAR25 35.00 P 0.78 0.81 0.63 0.86 -0.13 52 18 58 +4
28MAR25 36.00 P 1.10 1.22 1.10 1.22 -0.20 52 50 106 +35
28MAR25 37.00 P 1.54 1.54 1.25 1.69 -0.25 53 4 4 +1
28MAR25 38.00 P 0.00 0.00 0.00 2.23 -0.30 53 0 8 0
28MAR25 39.00 P 2.30 2.76 2.30 2.86 -0.35 54 2 2 +1
28MAR25 40.00 P 0.00 0.00 0.00 3.57 -0.28 54 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 4.23 -0.42 51 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 5.04 -0.45 51 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 5.91 -0.47 51 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 6.81 -0.50 51 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 7.74 -0.52 51 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 8.70 -0.52 51 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 9.67 -0.54 51 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 10.66 -0.54 53 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 11.65 -0.55 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 12.65 -0.55 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 15.15 -0.55 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 17.65 -0.55 0 0 0 0
28MAR25 57.50 P 0.00 0.00 0.00 20.15 -0.55 0 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 22.65 -0.55 0 0 0 0
28MAR25 62.50 P 0.00 0.00 0.00 25.15 -0.55 0 0 0 0
28MAR25 65.00 P 0.00 0.00 0.00 27.65 -0.55 0 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 30.15 -0.55 0 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 165 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 14 0
29APR25 26.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 42 0
29APR25 27.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 45 0
29APR25 28.00 P 0.00 0.00 0.00 0.09 -0.02 44 0 27 0
29APR25 29.00 P 0.00 0.00 0.00 0.16 -0.01 44 0 57 0
29APR25 30.00 P 0.21 0.23 0.20 0.26 -0.02 45 11 159 +10
29APR25 31.00 P 0.00 0.00 0.00 0.38 -0.04 44 0 259 0
29APR25 32.00 P 0.00 0.00 0.00 0.54 -0.07 44 0 113 0
29APR25 33.00 P 0.00 0.00 0.00 0.78 -0.07 44 0 91 0
29APR25 34.00 P 0.00 0.00 0.00 1.07 -0.10 45 0 126 0
29APR25 35.00 P 1.61 1.61 1.61 1.40 -0.16 44 2 65 -1
29APR25 36.00 P 0.00 0.00 0.00 1.84 -0.17 45 0 64 0
29APR25 37.00 P 2.30 2.31 2.30 2.31 -0.19 45 9 9 +9
29APR25 38.00 P 0.00 0.00 0.00 2.88 -0.21 46 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 3.48 -0.27 46 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 4.15 -0.18 46 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 4.74 -0.32 44 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 5.49 -0.35 44 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 6.28 -0.39 44 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 7.12 -0.42 44 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 7.99 -0.43 44 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 8.88 -0.47 44 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 13 0
29MAY25 26.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 110 0
29MAY25 27.00 P 0.00 0.00 0.00 0.16 -0.02 41 0 89 0
29MAY25 28.00 P 0.00 0.00 0.00 0.25 -0.02 41 0 31 0
29MAY25 29.00 P 0.30 0.30 0.30 0.37 -0.02 41 1 38 0
29MAY25 30.00 P 0.00 0.00 0.00 0.51 -0.05 41 0 16 0
29MAY25 31.00 P 0.60 0.60 0.60 0.70 -0.07 41 60 108 +60
29MAY25 32.00 P 0.00 0.00 0.00 0.94 -0.08 41 0 102 0
29MAY25 33.00 P 0.00 0.00 0.00 1.24 -0.10 41 0 30 0
29MAY25 34.00 P 0.00 0.00 0.00 1.58 -0.13 41 0 50 0
29MAY25 35.00 P 0.00 0.00 0.00 1.97 -0.17 41 0 126 0
29MAY25 36.00 P 0.00 0.00 0.00 2.46 -0.21 41 0 236 0
29MAY25 37.00 P 3.02 3.02 3.02 3.03 -0.23 42 9 100 0
29MAY25 38.00 P 0.00 0.00 0.00 3.63 -0.15 42 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 4.29 -0.15 42 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 4.99 -0.20 43 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 5.59 -0.34 41 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 6.35 -0.35 41 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 7.13 -0.39 41 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 7.95 -0.40 41 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 8.80 -0.42 41 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 9.67 -0.44 41 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
27JUN25 22.00 P 0.00 0.00 0.00 0.02 0.00 39 0 33 0
27JUN25 23.00 P 0.00 0.00 0.00 0.04 0.00 40 0 35 0
27JUN25 24.00 P 0.00 0.00 0.00 0.07 0.00 40 0 3 0
27JUN25 25.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 943 0
27JUN25 26.00 P 0.00 0.00 0.00 0.17 -0.01 40 0 27 0
27JUN25 27.00 P 0.00 0.00 0.00 0.25 -0.03 40 0 141 0
27JUN25 28.00 P 0.00 0.00 0.00 0.36 -0.04 40 0 52 0
27JUN25 29.00 P 0.00 0.00 0.00 0.51 -0.03 40 0 46 0
27JUN25 30.00 P 0.00 0.00 0.00 0.68 -0.08 39 0 65 0
27JUN25 31.00 P 0.00 0.00 0.00 0.91 -0.09 39 0 9 0
27JUN25 32.00 P 0.00 0.00 0.00 1.18 -0.10 40 0 22 0
27JUN25 33.00 P 1.46 1.46 1.46 1.49 -0.13 39 10 30 0
27JUN25 34.00 P 1.86 1.86 1.86 1.86 -0.15 39 1 1 0
27JUN25 35.00 P 0.00 0.00 0.00 2.29 -0.18 39 0 7 0
27JUN25 36.00 P 0.00 0.00 0.00 2.79 -0.20 40 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 3.34 -0.23 40 0 4 0
27JUN25 38.00 P 0.00 0.00 0.00 3.92 -0.32 40 0 5 0
27JUN25 39.00 P 0.00 0.00 0.00 4.62 -0.18 41 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 5.26 -0.20 41 0 0 0
27JUN25 41.00 P 0.00 0.00 0.00 5.86 -0.31 40 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 6.59 -0.35 40 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 7.36 -0.36 40 0 2 0
27JUN25 44.00 P 0.00 0.00 0.00 8.16 -0.39 40 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 8.99 -0.40 40 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 9.84 -0.42 40 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 10.71 -0.44 40 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 11.60 -0.46 40 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 12.51 -0.46 40 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 13.43 -0.48 40 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 15.78 -0.50 40 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 1 0
29SEP25 20.00 P 0.00 0.00 0.00 0.06 0.00 40 0 12 0
29SEP25 21.00 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.14 0.00 40 0 3 0
29SEP25 23.00 P 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.28 -0.02 40 0 2 0
29SEP25 25.00 P 0.00 0.00 0.00 0.39 -0.01 40 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 0.52 -0.03 40 0 4 0
29SEP25 27.00 P 0.00 0.00 0.00 0.68 -0.04 40 0 1 0
29SEP25 28.00 P 0.00 0.00 0.00 0.88 -0.04 40 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 1.11 -0.05 40 0 3 0
29SEP25 30.00 P 0.00 0.00 0.00 1.37 -0.06 40 0 32 0
29SEP25 31.00 P 0.00 0.00 0.00 1.67 -0.09 40 0 1 0
29SEP25 32.00 P 0.00 0.00 0.00 2.01 -0.09 40 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 2.39 -0.12 40 0 20 0
29SEP25 34.00 P 0.00 0.00 0.00 2.80 -0.13 40 0 10 0
29SEP25 35.00 P 0.00 0.00 0.00 3.27 -0.15 40 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 3.76 -0.16 40 0 10 0
29SEP25 37.00 P 0.00 0.00 0.00 4.29 -0.19 40 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 4.86 -0.19 40 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 5.46 -0.23 40 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 6.10 -0.24 40 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 6.76 -0.27 40 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 7.46 -0.29 40 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 8.19 -0.29 40 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 8.93 -0.33 40 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 9.72 -0.33 40 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 10.51 -0.35 40 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 11.33 -0.37 40 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.42 0.00 40 0 12 0
30DEC25 24.00 P 0.00 0.00 0.00 0.54 0.00 40 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.70 -0.01 40 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.89 -0.02 40 0 1 0
30DEC25 27.00 P 0.00 0.00 0.00 1.09 -0.03 40 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 1.34 -0.05 40 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 1.61 -0.05 40 0 1 0
30DEC25 30.00 P 0.00 0.00 0.00 1.93 -0.06 40 0 11 0
30DEC25 31.00 P 0.00 0.00 0.00 2.27 -0.06 40 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 2.64 -0.09 40 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 3.05 -0.10 40 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 3.48 -0.13 40 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 3.97 -0.13 40 0 200 0
30DEC25 36.00 P 0.00 0.00 0.00 4.47 -0.13 40 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 5.01 -0.16 40 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 5.58 -0.17 40 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.16 -0.20 40 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 6.80 -0.21 40 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 7.45 -0.22 40 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.12 -0.25 40 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 8.83 -0.26 40 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 9.56 -0.26 40 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.29 -0.30 40 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.07 -0.31 40 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 11.86 -0.32 40 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 1.21 -0.03 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.47 -0.03 40 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 1.74 -0.04 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.06 -0.05 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.40 -0.05 40 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 2.75 -0.08 40 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.16 -0.08 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.58 -0.08 40 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.04 -0.11 40 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.53 -0.11 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.04 -0.11 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.58 -0.15 40 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.16 -0.15 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.74 -0.16 40 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.36 -0.19 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.01 -0.20 40 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 8.67 -0.20 40 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.34 -0.24 40 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.07 -0.25 40 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.80 -0.25 40 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.54 - 40 0 0 -
TOTAL PUT 226 6,201 +83
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$ 161.60
28MAR25 97.50 C 0.00 0.00 0.00 64.32 -2.72 0 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 61.83 -2.71 0 0 0 0
28MAR25 102.50 C 0.00 0.00 0.00 59.34 -2.71 60 0 0 0
28MAR25 105.00 C 0.00 0.00 0.00 56.84 -2.71 0 0 0 0
28MAR25 107.50 C 0.00 0.00 0.00 54.35 -2.71 52 0 0 0
28MAR25 110.00 C 0.00 0.00 0.00 51.85 -2.72 0 0 0 0
28MAR25 112.50 C 0.00 0.00 0.00 49.36 -2.71 43 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 46.87 -2.71 46 0 0 0
28MAR25 117.50 C 0.00 0.00 0.00 44.38 -2.71 46 0 0 0
28MAR25 120.00 C 0.00 0.00 0.00 41.90 -2.71 48 0 0 0
28MAR25 122.50 C 0.00 0.00 0.00 39.42 -2.70 47 0 0 0
28MAR25 125.00 C 0.00 0.00 0.00 36.95 -2.70 47 0 55 0
28MAR25 127.50 C 0.00 0.00 0.00 34.50 -2.69 47 0 0 0
28MAR25 130.00 C 0.00 0.00 0.00 32.07 -2.67 47 0 0 0
28MAR25 132.50 C 0.00 0.00 0.00 29.67 -2.65 47 0 0 0
28MAR25 135.00 C 0.00 0.00 0.00 27.31 -2.62 47 0 1 0
28MAR25 137.50 C 0.00 0.00 0.00 25.00 -2.58 47 0 0 0
28MAR25 140.00 C 0.00 0.00 0.00 22.75 -2.53 47 0 0 0
28MAR25 142.50 C 0.00 0.00 0.00 20.57 -2.48 47 0 170 0
28MAR25 145.00 C 0.00 0.00 0.00 18.48 -2.40 47 0 75 0
28MAR25 147.50 C 0.00 0.00 0.00 16.49 -2.32 47 0 112 0
28MAR25 150.00 C 0.00 0.00 0.00 14.61 -2.22 47 0 106 0
28MAR25 152.50 C 0.00 0.00 0.00 12.46 -2.50 44 0 133 0
28MAR25 155.00 C 10.97 13.77 10.97 11.09 -1.72 46 18 959 -17
28MAR25 157.50 C 11.73 11.73 11.73 9.54 -1.69 46 2 380 -2
28MAR25 160.00 C 9.77 10.47 8.25 8.12 -1.65 46 24 620 +18
28MAR25 162.50 C 7.65 9.26 7.60 7.02 -1.48 47 24 505 +6
28MAR25 165.00 C 7.05 7.91 6.33 5.98 -1.35 47 43 496 +1
28MAR25 167.50 C 5.51 7.20 5.40 5.21 -1.07 48 66 809 -25
28MAR25 170.00 C 5.99 6.36 4.50 4.34 -1.09 48 117 570 +104
28MAR25 172.50 C 5.06 5.07 5.06 3.58 -1.06 48 18 342 +3
28MAR25 175.00 C 3.17 4.76 3.17 2.94 -0.92 48 23 374 +7
28MAR25 177.50 C 3.76 3.76 2.86 2.39 -0.80 48 19 443 +1
28MAR25 180.00 C 3.22 3.44 3.22 1.93 -0.69 48 104 331 +24
28MAR25 182.50 C 2.44 3.06 2.44 1.55 -0.59 48 59 188 +8
28MAR25 185.00 C 1.82 2.66 1.82 1.23 -0.50 48 13 729 +10
28MAR25 187.50 C 1.39 2.30 1.39 0.97 -0.42 48 97 92 0
28MAR25 190.00 C 1.23 1.98 1.23 0.76 -0.35 47 25 223 +12
28MAR25 192.50 C 1.47 1.66 1.16 0.59 -0.29 47 11 57 -11
28MAR25 195.00 C 1.11 1.40 1.11 0.46 -0.23 47 11 23 0
28MAR25 197.50 C 1.07 1.07 0.85 0.35 -0.18 47 13 60 +4
28MAR25 200.00 C 0.91 1.00 0.91 0.27 -0.14 47 10 108 +1
28MAR25 205.00 C 0.00 0.00 0.00 0.15 -0.10 47 0 12 0
28MAR25 210.00 C 0.00 0.00 0.00 0.09 -0.06 48 0 1 0
28MAR25 215.00 C 0.00 0.00 0.00 0.05 -0.04 48 0 117 0
28MAR25 220.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 41 0
28MAR25 225.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 4 0
28MAR25 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28MAR25 235.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28MAR25 240.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
28MAR25 245.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
28MAR25 250.00 C 0.00 0.00 0.00 0.01 0.00 59 0 29 0
28MAR25 255.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 260.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
28MAR25 265.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
28MAR25 270.00 C 0.00 0.00 0.00 0.01 0.00 69 0 19 0
28MAR25 275.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
28MAR25 280.00 C 0.00 0.00 0.00 0.01 0.00 73 0 21 0
28MAR25 285.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 290.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 295.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 300.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR25 115.00 C 0.00 0.00 0.00 47.41 -2.68 43 0 0 0
29APR25 117.50 C 0.00 0.00 0.00 44.99 -2.67 43 0 0 0
29APR25 120.00 C 0.00 0.00 0.00 42.59 -2.65 43 0 0 0
29APR25 122.50 C 0.00 0.00 0.00 40.22 -2.62 43 0 0 0
29APR25 125.00 C 0.00 0.00 0.00 37.88 -2.60 43 0 0 0
29APR25 127.50 C 0.00 0.00 0.00 35.58 -2.56 43 0 0 0
29APR25 130.00 C 0.00 0.00 0.00 33.32 -2.53 43 0 0 0
29APR25 132.50 C 0.00 0.00 0.00 31.12 -2.47 43 0 0 0
29APR25 135.00 C 0.00 0.00 0.00 28.97 -2.42 43 0 0 0
29APR25 137.50 C 0.00 0.00 0.00 26.89 -2.36 43 0 67 0
29APR25 140.00 C 0.00 0.00 0.00 24.88 -2.30 43 0 132 0
29APR25 142.50 C 0.00 0.00 0.00 22.94 -2.23 43 0 105 0
29APR25 145.00 C 0.00 0.00 0.00 21.09 -2.15 43 0 89 0
29APR25 147.50 C 0.00 0.00 0.00 19.32 -2.06 43 0 226 0
29APR25 150.00 C 0.00 0.00 0.00 17.64 -1.98 43 0 94 0
29APR25 152.50 C 0.00 0.00 0.00 15.78 -2.16 42 0 227 0
29APR25 155.00 C 0.00 0.00 0.00 14.27 -1.62 42 0 213 0
29APR25 157.50 C 0.00 0.00 0.00 12.99 -1.42 42 0 147 0
29APR25 160.00 C 0.00 0.00 0.00 11.64 -1.55 42 0 802 0
29APR25 162.50 C 0.00 0.00 0.00 10.53 -1.28 42 0 292 0
29APR25 165.00 C 10.66 10.93 10.66 9.52 -1.34 43 52 188 +52
29APR25 167.50 C 9.64 10.50 9.64 8.69 -1.14 44 65 223 +43
29APR25 170.00 C 8.72 9.81 8.72 7.80 -0.87 44 22 173 +4
29APR25 172.50 C 7.88 7.89 7.88 6.91 -0.86 44 18 139 +3
29APR25 175.00 C 7.12 7.13 7.12 6.11 -1.04 44 33 59 -5
29APR25 177.50 C 6.42 6.43 5.93 5.38 -0.95 44 19 48 +12
29APR25 180.00 C 5.94 6.02 5.36 4.73 -0.87 43 31 69 0
29APR25 182.50 C 5.00 6.16 5.00 4.14 -0.79 43 8 30 0
29APR25 185.00 C 4.88 5.55 4.88 3.62 -0.71 43 42 87 +32
29APR25 187.50 C 4.43 5.09 4.43 3.15 -0.64 43 88 70 +59
29APR25 190.00 C 3.60 3.60 3.60 2.74 -0.57 43 1 102 +1
29MAY25 130.00 C 0.00 0.00 0.00 34.99 -2.27 44 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 32.96 -2.20 44 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 30.98 -2.14 44 0 0 0
29MAY25 137.50 C 0.00 0.00 0.00 29.07 -2.06 44 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 27.23 -1.98 44 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 25.45 -1.90 44 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 23.75 -1.82 44 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 22.11 -1.74 44 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 20.56 -1.65 44 0 30 0
29MAY25 152.50 C 0.00 0.00 0.00 18.64 -2.00 42 0 30 0
29MAY25 155.00 C 0.00 0.00 0.00 17.26 -1.71 42 0 187 0
29MAY25 157.50 C 0.00 0.00 0.00 16.01 -1.57 43 0 161 0
29MAY25 160.00 C 16.49 16.49 16.49 14.93 -1.32 43 2 152 -2
29MAY25 162.50 C 0.00 0.00 0.00 13.78 -1.26 44 0 426 0
29MAY25 165.00 C 0.00 0.00 0.00 13.00 -0.83 45 0 278 0
29MAY25 167.50 C 0.00 0.00 0.00 11.60 -1.40 43 0 143 0
29MAY25 170.00 C 11.50 11.50 11.50 10.75 -1.21 44 2 114 -2
29MAY25 172.50 C 0.00 0.00 0.00 10.09 -0.97 45 0 67 0
29MAY25 175.00 C 0.00 0.00 0.00 9.26 -0.87 45 0 84 0
29MAY25 177.50 C 9.49 9.49 9.49 8.44 -0.81 45 5 60 +4
29MAY25 180.00 C 0.00 0.00 0.00 7.69 -0.74 45 0 62 0
29MAY25 182.50 C 0.00 0.00 0.00 7.00 -0.67 45 0 40 0
29MAY25 185.00 C 0.00 0.00 0.00 6.35 -0.62 45 0 42 0
29MAY25 187.50 C 7.05 7.05 7.05 5.76 -0.56 45 4 34 +4
29MAY25 190.00 C 6.80 6.80 6.80 5.22 -0.51 44 1 29 +1
27JUN25 97.50 C 0.00 0.00 0.00 65.18 -2.69 43 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 62.75 -2.69 43 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 60.35 -2.67 43 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 57.95 -2.67 43 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 55.59 -2.64 43 0 0 0
27JUN25 110.00 C 0.00 0.00 0.00 53.23 -2.64 43 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 50.93 -2.60 43 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 48.63 -2.60 43 0 24 0
27JUN25 117.50 C 0.00 0.00 0.00 46.40 -2.55 43 0 183 0
27JUN25 120.00 C 0.00 0.00 0.00 43.65 -3.08 38 0 484 0
27JUN25 122.50 C 0.00 0.00 0.00 42.03 -2.48 43 0 290 0
27JUN25 125.00 C 0.00 0.00 0.00 39.28 -3.11 38 0 526 0
27JUN25 127.50 C 0.00 0.00 0.00 37.84 -2.43 43 0 39 0
27JUN25 130.00 C 0.00 0.00 0.00 35.85 -2.37 43 0 45 0
27JUN25 132.50 C 0.00 0.00 0.00 33.16 -3.07 39 0 515 0
27JUN25 135.00 C 0.00 0.00 0.00 32.01 -2.24 43 0 44 0
27JUN25 137.50 C 0.00 0.00 0.00 30.17 -2.24 43 0 14 0
27JUN25 140.00 C 0.00 0.00 0.00 27.54 -3.04 39 0 922 0
27JUN25 142.50 C 0.00 0.00 0.00 26.72 -2.09 43 0 90 0
27JUN25 145.00 C 0.00 0.00 0.00 25.06 -2.08 43 0 98 0
27JUN25 147.50 C 0.00 0.00 0.00 23.06 -1.69 41 0 102 0
27JUN25 150.00 C 22.30 22.30 22.20 22.03 -1.90 43 4 103 +2
27JUN25 152.50 C 0.00 0.00 0.00 20.13 -2.33 41 0 114 0
27JUN25 155.00 C 0.00 0.00 0.00 18.94 -1.43 42 0 78 0
27JUN25 157.50 C 0.00 0.00 0.00 17.62 -1.54 42 0 309 0
27JUN25 160.00 C 0.00 0.00 0.00 16.47 -1.46 42 420 497 +218
27JUN25 162.50 C 15.69 15.93 15.69 15.37 -1.37 42 21 148 -6
27JUN25 165.00 C 0.00 0.00 0.00 14.51 -1.14 43 0 244 0
27JUN25 167.50 C 0.00 0.00 0.00 13.62 -1.10 43 0 76 0
27JUN25 170.00 C 0.00 0.00 0.00 12.52 -1.20 43 0 675 0
27JUN25 172.50 C 0.00 0.00 0.00 11.79 -0.88 43 0 57 0
27JUN25 175.00 C 0.00 0.00 0.00 10.94 -1.01 44 0 10 0
27JUN25 177.50 C 0.00 0.00 0.00 10.07 -1.14 44 0 8 0
27JUN25 180.00 C 10.32 10.36 10.32 9.34 -1.06 43 5 9 +5
27JUN25 182.50 C 9.21 9.64 9.21 8.61 -1.09 43 31 31 +31
27JUN25 185.00 C 9.09 9.09 8.99 7.88 -1.10 43 3 15 +3
27JUN25 187.50 C 0.00 0.00 0.00 7.28 -0.97 43 0 0 0
27JUN25 190.00 C 0.00 0.00 0.00 6.71 -0.88 43 0 1 0
27JUN25 192.50 C 0.00 0.00 0.00 6.15 -0.88 43 0 10 0
27JUN25 195.00 C 0.00 0.00 0.00 5.60 -0.87 43 1,000 1,021 +1,000
27JUN25 197.50 C 0.00 0.00 0.00 5.17 -0.73 43 0 0 0
27JUN25 200.00 C 0.00 0.00 0.00 4.75 -0.69 43 0 48 0
27JUN25 205.00 C 0.00 0.00 0.00 3.93 -0.66 43 0 17 0
27JUN25 210.00 C 0.00 0.00 0.00 3.22 -0.51 43 0 6 0
27JUN25 215.00 C 0.00 0.00 0.00 2.64 -0.49 43 0 62 0
27JUN25 220.00 C 0.00 0.00 0.00 2.22 -0.38 43 0 82 0
27JUN25 225.00 C 0.00 0.00 0.00 1.80 -0.38 43 0 286 0
29SEP25 97.50 C 0.00 0.00 0.00 66.34 -2.59 42 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 64.08 -2.57 42 0 2 0
29SEP25 102.50 C 0.00 0.00 0.00 61.83 -2.56 42 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 59.64 -2.50 42 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 57.47 -2.49 42 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 55.30 -2.49 42 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 53.24 -2.39 42 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 51.17 -2.40 42 0 0 0
29SEP25 117.50 C 0.00 0.00 0.00 49.12 -2.38 42 0 2 0
29SEP25 120.00 C 0.00 0.00 0.00 47.19 -2.28 42 0 103 0
29SEP25 122.50 C 0.00 0.00 0.00 45.25 -2.28 42 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 43.33 -2.26 42 0 139 0
29SEP25 127.50 C 0.00 0.00 0.00 41.54 -2.13 42 0 2 0
29SEP25 130.00 C 0.00 0.00 0.00 39.76 -2.13 42 0 30 0
29SEP25 132.50 C 0.00 0.00 0.00 37.98 -2.12 42 0 32 0
29SEP25 135.00 C 0.00 0.00 0.00 36.33 -1.99 42 0 269 0
29SEP25 137.50 C 0.00 0.00 0.00 34.71 -1.96 42 0 159 0
29SEP25 140.00 C 0.00 0.00 0.00 33.10 -1.96 42 0 46 0
29SEP25 142.50 C 0.00 0.00 0.00 31.54 -1.90 42 0 84 0
29SEP25 145.00 C 0.00 0.00 0.00 30.12 -1.76 42 0 42 0
29SEP25 147.50 C 0.00 0.00 0.00 28.69 -1.76 42 0 37 0
29SEP25 150.00 C 0.00 0.00 0.00 27.26 -1.76 42 0 80 0
29SEP25 152.50 C 0.00 0.00 0.00 25.38 -2.21 40 0 86 0
29SEP25 155.00 C 25.57 25.57 25.48 24.11 -1.69 40 20 42 +4
29SEP25 157.50 C 0.00 0.00 0.00 22.94 -1.60 40 0 40 0
29SEP25 160.00 C 0.00 0.00 0.00 21.82 -1.55 41 0 510 0
29SEP25 162.50 C 0.00 0.00 0.00 20.76 -1.43 41 0 84 0
29SEP25 165.00 C 21.70 21.70 21.70 19.80 -1.44 41 1 107 0
29SEP25 167.50 C 0.00 0.00 0.00 18.87 -1.23 41 0 39 0
29SEP25 170.00 C 0.00 0.00 0.00 17.75 -1.35 41 0 27 0
29SEP25 172.50 C 0.00 0.00 0.00 17.14 -1.30 42 0 35 0
29SEP25 175.00 C 0.00 0.00 0.00 16.19 -1.39 42 0 751 0
29SEP25 177.50 C 0.00 0.00 0.00 15.33 -1.11 42 0 400 0
29SEP25 180.00 C 0.00 0.00 0.00 14.49 -1.18 42 0 38 0
29SEP25 182.50 C 0.00 0.00 0.00 13.91 -0.87 42 0 0 0
29SEP25 185.00 C 0.00 0.00 0.00 13.25 -0.93 42 0 1 0
29SEP25 187.50 C 0.00 0.00 0.00 12.64 -0.94 42 0 31 0
29SEP25 190.00 C 0.00 0.00 0.00 11.94 -0.94 42 0 5 0
29SEP25 192.50 C 0.00 0.00 0.00 11.24 -0.94 42 0 5 0
29SEP25 195.00 C 0.00 0.00 0.00 10.57 -0.90 42 0 30 0
29SEP25 197.50 C 0.00 0.00 0.00 10.02 -0.75 42 0 0 0
29SEP25 200.00 C 0.00 0.00 0.00 9.48 -0.75 42 0 53 0
29SEP25 205.00 C 0.00 0.00 0.00 8.40 -0.74 42 0 3 0
29SEP25 210.00 C 0.00 0.00 0.00 7.46 -0.59 42 0 32 0
29SEP25 215.00 C 0.00 0.00 0.00 6.45 -0.55 42 0 0 0
29SEP25 220.00 C 0.00 0.00 0.00 5.66 -0.55 42 0 54 0
29SEP25 225.00 C 0.00 0.00 0.00 5.05 -0.41 42 0 95 0
30DEC25 110.00 C 0.00 0.00 0.00 57.67 -2.39 41 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 55.72 -2.31 41 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 53.82 -1.25 41 0 76 0
30DEC25 117.50 C 0.00 0.00 0.00 51.91 -2.27 41 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 50.04 -2.24 41 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 48.29 -2.13 41 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 46.53 -2.13 41 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 44.77 -2.13 41 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 43.11 -2.03 41 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 41.53 -1.95 41 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 39.94 -1.96 41 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 38.36 -1.95 41 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 36.88 -1.84 41 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 35.47 -1.77 41 0 4 0
30DEC25 145.00 C 0.00 0.00 0.00 33.05 -2.78 39 0 456 0
30DEC25 147.50 C 0.00 0.00 0.00 31.69 -2.74 39 0 907 0
30DEC25 150.00 C 0.00 0.00 0.00 31.32 -1.70 41 0 452 0
30DEC25 152.50 C 0.00 0.00 0.00 29.21 -2.45 39 0 24 0
30DEC25 155.00 C 0.00 0.00 0.00 28.03 -1.51 39 0 28 0
30DEC25 157.50 C 0.00 0.00 0.00 26.86 -1.57 39 0 9 0
30DEC25 160.00 C 0.00 0.00 0.00 25.71 -1.57 39 0 28 0
30DEC25 162.50 C 0.00 0.00 0.00 24.65 -1.56 39 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 23.65 -1.45 40 0 5 0
30DEC25 167.50 C 0.00 0.00 0.00 22.67 -1.41 40 0 70 0
30DEC25 170.00 C 0.00 0.00 0.00 21.87 -1.20 40 0 1 0
30DEC25 172.50 C 0.00 0.00 0.00 20.72 -1.45 40 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 20.16 -1.10 40 0 3 0
30DEC25 177.50 C 0.00 0.00 0.00 19.27 -1.20 40 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 18.40 -1.18 40 0 11 0
30DEC25 182.50 C 0.00 0.00 0.00 17.93 -0.87 41 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 17.23 -0.99 41 0 2 0
30DEC25 187.50 C 0.00 0.00 0.00 16.61 -0.83 41 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 15.64 -0.90 41 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 46.28 -1.23 41 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 44.72 -1.22 41 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 43.16 -1.21 41 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 41.73 -1.06 41 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 40.35 -0.93 41 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 38.97 -0.92 41 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 37.60 -0.90 41 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 36.22 -0.89 41 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 35.01 -0.71 41 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 32.81 -1.64 39 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 31.66 -1.17 39 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 30.51 -1.12 39 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 29.35 -1.22 39 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 28.32 -1.15 39 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 27.36 -1.05 39 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 26.39 -0.98 39 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 25.42 -1.03 39 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 24.45 -1.07 39 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 23.49 -1.24 39 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 22.73 -1.16 40 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 21.90 -1.18 40 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 21.11 - 40 0 0 -
30MAR26 185.00 C 0.00 0.00 0.00 20.32 - 40 0 0 -
30MAR26 187.50 C 0.00 0.00 0.00 20.13 - 41 0 0 -
TOTAL CALL 2,595 26,614 +1,607
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 68 0 115 0
28MAR25 102.50 P 0.00 0.00 0.00 0.01 0.00 65 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 53 0 39 0
28MAR25 115.00 P 0.00 0.00 0.00 0.01 0.00 50 0 279 0
28MAR25 117.50 P 0.00 0.00 0.00 0.01 0.00 47 0 125 0
28MAR25 120.00 P 0.06 0.06 0.06 0.02 0.00 47 1 145 -1
28MAR25 122.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 181 0
28MAR25 125.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 675 0
28MAR25 127.50 P 0.09 0.09 0.09 0.11 +0.03 47 15 177 -15
28MAR25 130.00 P 0.15 0.15 0.15 0.17 +0.04 47 1 663 0
28MAR25 132.50 P 0.18 0.18 0.17 0.26 +0.06 47 19 946 -15
28MAR25 135.00 P 0.00 0.00 0.00 0.38 +0.08 47 0 939 0
28MAR25 137.50 P 0.44 0.44 0.41 0.56 +0.12 47 14 399 +4
28MAR25 140.00 P 0.59 0.59 0.59 0.80 +0.18 47 4 810 0
28MAR25 142.50 P 0.65 0.70 0.60 1.12 +0.25 47 61 462 +37
28MAR25 145.00 P 1.06 1.30 0.84 1.51 +0.31 47 182 878 +53
28MAR25 147.50 P 1.51 1.51 1.30 1.98 +0.37 47 19 218 +15
28MAR25 150.00 P 2.36 2.36 2.36 2.59 +0.49 46 15 352 0
28MAR25 152.50 P 2.22 2.28 2.22 3.32 +0.60 46 24 238 +3
28MAR25 155.00 P 3.56 4.15 2.95 4.14 +0.69 46 79 1,377 +67
28MAR25 157.50 P 0.00 0.00 0.00 5.16 +0.88 46 0 666 0
28MAR25 160.00 P 4.90 4.90 4.84 6.39 +1.12 47 14 742 +14
28MAR25 162.50 P 6.12 6.12 6.09 7.78 +1.25 48 9 298 +4
28MAR25 165.00 P 7.70 7.70 7.70 9.34 +1.41 49 8 431 0
28MAR25 167.50 P 0.00 0.00 0.00 10.94 +1.54 49 0 291 0
28MAR25 170.00 P 0.00 0.00 0.00 12.27 +1.43 47 0 66 0
28MAR25 172.50 P 0.00 0.00 0.00 14.04 +1.71 47 0 30 0
28MAR25 175.00 P 0.00 0.00 0.00 15.93 +1.83 47 0 10 0
28MAR25 177.50 P 0.00 0.00 0.00 17.89 +1.94 47 0 0 0
28MAR25 180.00 P 0.00 0.00 0.00 19.96 +2.08 47 0 2 0
28MAR25 182.50 P 0.00 0.00 0.00 22.09 +2.15 47 0 0 0
28MAR25 185.00 P 0.00 0.00 0.00 24.29 +2.25 47 0 6 0
28MAR25 187.50 P 0.00 0.00 0.00 26.56 +2.33 47 0 0 0
28MAR25 190.00 P 0.00 0.00 0.00 28.86 +2.39 47 0 4 0
28MAR25 192.50 P 0.00 0.00 0.00 31.22 +2.46 47 0 0 0
28MAR25 195.00 P 0.00 0.00 0.00 33.61 +2.52 47 0 0 0
28MAR25 197.50 P 0.00 0.00 0.00 36.03 +2.57 47 0 41 0
28MAR25 200.00 P 0.00 0.00 0.00 38.47 +2.60 47 0 31 0
28MAR25 205.00 P 0.00 0.00 0.00 43.41 +2.66 47 0 0 0
28MAR25 210.00 P 0.00 0.00 0.00 48.40 +2.70 0 0 0 0
28MAR25 215.00 P 0.00 0.00 0.00 53.40 +2.70 0 0 0 0
28MAR25 220.00 P 0.00 0.00 0.00 58.40 +2.70 0 0 0 0
28MAR25 225.00 P 0.00 0.00 0.00 63.40 +2.70 0 0 0 0
28MAR25 230.00 P 0.00 0.00 0.00 68.40 +2.70 0 0 0 0
28MAR25 235.00 P 0.00 0.00 0.00 73.40 +2.70 0 0 0 0
28MAR25 240.00 P 0.00 0.00 0.00 78.40 +2.70 0 0 0 0
28MAR25 245.00 P 0.00 0.00 0.00 83.40 +2.70 0 0 0 0
28MAR25 250.00 P 0.00 0.00 0.00 88.40 +2.70 0 0 0 0
28MAR25 255.00 P 0.00 0.00 0.00 93.40 +2.70 0 0 0 0
28MAR25 260.00 P 0.00 0.00 0.00 98.40 +2.70 0 0 0 0
28MAR25 265.00 P 0.00 0.00 0.00 103.40 +2.70 0 0 0 0
28MAR25 270.00 P 0.00 0.00 0.00 108.40 +2.70 0 0 0 0
28MAR25 275.00 P 0.00 0.00 0.00 113.40 +2.70 0 0 0 0
28MAR25 280.00 P 0.00 0.00 0.00 118.40 +2.70 0 0 0 0
28MAR25 285.00 P 0.00 0.00 0.00 123.40 +2.70 0 0 0 0
28MAR25 290.00 P 0.00 0.00 0.00 128.40 +2.70 0 0 0 0
28MAR25 295.00 P 0.00 0.00 0.00 133.40 +2.70 0 0 0 0
28MAR25 300.00 P 0.00 0.00 0.00 138.40 +2.70 0 0 0 0
29APR25 115.00 P 0.15 0.15 0.14 0.15 +0.04 43 45 75 +44
29APR25 117.50 P 0.19 0.19 0.19 0.21 +0.05 43 15 15 +15
29APR25 120.00 P 0.00 0.00 0.00 0.29 +0.06 43 0 532 0
29APR25 122.50 P 0.00 0.00 0.00 0.41 +0.10 43 0 157 0
29APR25 125.00 P 0.00 0.00 0.00 0.56 +0.12 43 0 52 0
29APR25 127.50 P 0.00 0.00 0.00 0.74 +0.15 43 0 5 0
29APR25 130.00 P 0.00 0.00 0.00 0.95 +0.18 43 0 112 0
29APR25 132.50 P 0.78 0.78 0.78 1.20 +0.21 42 1 38 0
29APR25 135.00 P 0.00 0.00 0.00 1.55 +0.30 42 0 136 0
29APR25 137.50 P 1.33 1.33 1.33 1.93 +0.33 42 2 74 0
29APR25 140.00 P 1.70 1.97 1.65 2.41 +0.42 42 10 440 -4
29APR25 142.50 P 0.00 0.00 0.00 2.94 +0.47 42 0 103 0
29APR25 145.00 P 0.00 0.00 0.00 3.56 +0.55 42 0 184 0
29APR25 147.50 P 3.36 3.36 3.26 4.26 +0.63 42 4 148 0
29APR25 150.00 P 4.41 4.91 4.02 5.05 +0.72 42 25 339 +1
29APR25 152.50 P 0.00 0.00 0.00 5.93 +0.81 42 0 176 0
29APR25 155.00 P 5.78 5.78 5.78 6.98 +0.98 42 15 805 +15
29APR25 157.50 P 6.98 6.98 6.98 8.16 +1.18 43 1 250 +1
29APR25 160.00 P 0.00 0.00 0.00 9.42 +1.32 43 0 261 0
29APR25 162.50 P 0.00 0.00 0.00 10.81 +1.46 43 0 231 0
29APR25 165.00 P 0.00 0.00 0.00 12.30 +1.51 44 0 61 0
29APR25 167.50 P 0.00 0.00 0.00 13.89 +1.63 44 0 30 0
29APR25 170.00 P 0.00 0.00 0.00 15.57 +1.86 45 0 0 0
29APR25 172.50 P 0.00 0.00 0.00 16.72 +1.36 43 0 12 0
29APR25 175.00 P 0.00 0.00 0.00 18.48 +1.75 43 0 0 0
29APR25 177.50 P 0.00 0.00 0.00 20.26 +1.79 43 0 0 0
29APR25 180.00 P 0.00 0.00 0.00 22.15 +1.90 43 0 0 0
29APR25 182.50 P 0.00 0.00 0.00 24.09 +1.99 43 0 0 0
29APR25 185.00 P 0.00 0.00 0.00 26.08 +2.04 43 0 0 0
29APR25 187.50 P 0.00 0.00 0.00 28.16 +2.16 43 0 0 0
29APR25 190.00 P 0.00 0.00 0.00 30.25 +2.17 43 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 2.22 +0.44 44 0 2 0
29MAY25 132.50 P 0.00 0.00 0.00 2.60 +0.45 43 0 30 0
29MAY25 135.00 P 0.00 0.00 0.00 3.09 +0.49 43 0 117 0
29MAY25 137.50 P 0.00 0.00 0.00 3.64 +0.64 43 0 112 0
29MAY25 140.00 P 3.50 3.50 3.50 4.27 +0.73 43 6 86 +6
29MAY25 142.50 P 0.00 0.00 0.00 4.92 +0.75 43 0 65 0
29MAY25 145.00 P 0.00 0.00 0.00 5.72 +0.92 43 0 71 0
29MAY25 147.50 P 0.00 0.00 0.00 6.52 +0.93 43 0 72 0
29MAY25 150.00 P 0.00 0.00 0.00 7.44 +1.05 43 0 50 0
29MAY25 152.50 P 0.00 0.00 0.00 8.42 +1.14 43 0 54 0
29MAY25 155.00 P 0.00 0.00 0.00 9.44 +1.18 43 0 121 0
29MAY25 157.50 P 10.26 10.26 10.26 10.79 +1.38 43 5 57 +5
29MAY25 160.00 P 0.00 0.00 0.00 12.13 +1.48 44 0 67 0
29MAY25 162.50 P 0.00 0.00 0.00 13.48 +1.51 44 0 129 0
29MAY25 165.00 P 0.00 0.00 0.00 14.97 +1.67 44 0 55 0
29MAY25 167.50 P 0.00 0.00 0.00 16.59 +1.64 45 0 30 0
29MAY25 170.00 P 0.00 0.00 0.00 17.79 +1.30 44 0 67 0
29MAY25 172.50 P 0.00 0.00 0.00 19.39 +1.84 44 0 75 0
29MAY25 175.00 P 0.00 0.00 0.00 21.01 +1.86 44 0 0 0
29MAY25 177.50 P 0.00 0.00 0.00 22.74 +1.98 44 0 0 0
29MAY25 180.00 P 0.00 0.00 0.00 24.53 +2.04 44 0 0 0
29MAY25 182.50 P 0.00 0.00 0.00 26.32 +2.05 44 0 0 0
29MAY25 185.00 P 0.00 0.00 0.00 28.22 +2.15 44 0 0 0
29MAY25 187.50 P 0.00 0.00 0.00 30.17 +2.21 44 0 0 0
29MAY25 190.00 P 0.00 0.00 0.00 32.14 +2.23 44 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 0.17 +0.03 43 0 62 0
27JUN25 100.00 P 0.00 0.00 0.00 0.22 +0.03 43 0 12 0
27JUN25 102.50 P 0.00 0.00 0.00 0.30 +0.04 43 0 1 0
27JUN25 105.00 P 0.00 0.00 0.00 0.39 +0.05 43 0 10 0
27JUN25 107.50 P 0.00 0.00 0.00 0.52 +0.07 43 0 1 0
27JUN25 110.00 P 0.00 0.00 0.00 0.65 +0.08 43 0 11 0
27JUN25 112.50 P 0.00 0.00 0.00 0.84 +0.11 43 0 66 0
27JUN25 115.00 P 0.00 0.00 0.00 1.03 +0.12 43 0 51 0
27JUN25 117.50 P 0.00 0.00 0.00 1.30 +0.18 43 0 9 0
27JUN25 120.00 P 0.00 0.00 0.00 1.57 +0.18 43 0 278 0
27JUN25 122.50 P 0.00 0.00 0.00 1.85 +0.19 42 0 22 0
27JUN25 125.00 P 0.00 0.00 0.00 2.22 +0.19 42 0 20 0
27JUN25 127.50 P 0.00 0.00 0.00 2.63 +0.22 42 0 69 0
27JUN25 130.00 P 2.85 2.85 2.85 3.11 +0.26 42 1,002 1,810 +998
27JUN25 132.50 P 0.00 0.00 0.00 3.60 +0.25 42 0 1,140 0
27JUN25 135.00 P 0.00 0.00 0.00 4.22 +0.36 42 0 32 0
27JUN25 137.50 P 0.00 0.00 0.00 4.85 +0.47 42 0 98 0
27JUN25 140.00 P 0.00 0.00 0.00 5.53 +0.52 42 0 236 0
27JUN25 142.50 P 0.00 0.00 0.00 6.34 +0.63 42 0 96 0
27JUN25 145.00 P 0.00 0.00 0.00 7.14 +0.63 42 0 85 0
27JUN25 147.50 P 0.00 0.00 0.00 8.04 +0.73 42 0 90 0
27JUN25 150.00 P 0.00 0.00 0.00 9.02 +0.80 42 0 183 0
27JUN25 152.50 P 0.00 0.00 0.00 10.01 +0.80 42 0 101 0
27JUN25 155.00 P 0.00 0.00 0.00 11.33 +1.14 42 0 144 0
27JUN25 157.50 P 0.00 0.00 0.00 12.52 +1.22 42 0 119 0
27JUN25 160.00 P 13.21 13.21 13.21 13.98 +1.48 43 435 1,047 0
27JUN25 162.50 P 14.63 14.63 14.63 15.33 +1.44 43 15 46 +15
27JUN25 165.00 P 0.00 0.00 0.00 16.92 +1.49 43 0 30 0
27JUN25 167.50 P 0.00 0.00 0.00 18.55 +1.60 44 0 45 0
27JUN25 170.00 P 0.00 0.00 0.00 19.56 +1.05 43 0 2 0
27JUN25 172.50 P 0.00 0.00 0.00 21.16 +1.45 43 0 8 0
27JUN25 175.00 P 0.00 0.00 0.00 22.76 +1.46 43 0 13 0
27JUN25 177.50 P 0.00 0.00 0.00 24.41 +1.51 43 0 0 0
27JUN25 180.00 P 0.00 0.00 0.00 26.18 +1.67 43 0 4 0
27JUN25 182.50 P 0.00 0.00 0.00 27.96 +1.67 43 0 0 0
27JUN25 185.00 P 0.00 0.00 0.00 29.75 +1.68 43 0 0 0
27JUN25 187.50 P 0.00 0.00 0.00 31.65 +1.80 43 0 0 0
27JUN25 190.00 P 0.00 0.00 0.00 33.59 +1.88 43 0 0 0
27JUN25 192.50 P 0.00 0.00 0.00 35.53 +1.88 43 0 0 0
27JUN25 195.00 P 0.00 0.00 0.00 37.50 +1.91 43 0 6 0
27JUN25 197.50 P 0.00 0.00 0.00 39.58 +2.04 43 0 0 0
27JUN25 200.00 P 0.00 0.00 0.00 41.66 +2.07 43 0 0 0
27JUN25 205.00 P 0.00 0.00 0.00 45.88 +2.12 43 0 0 0
27JUN25 210.00 P 0.00 0.00 0.00 50.28 +2.23 43 0 0 0
27JUN25 215.00 P 0.00 0.00 0.00 54.75 +2.29 43 0 0 0
27JUN25 220.00 P 0.00 0.00 0.00 59.35 +2.39 43 0 0 0
27JUN25 225.00 P 0.00 0.00 0.00 64.01 +2.43 43 0 0 0
29SEP25 97.50 P 0.94 0.94 0.94 0.80 +0.12 42 15 53 +15
29SEP25 100.00 P 0.00 0.00 0.00 0.99 +0.15 42 0 16 0
29SEP25 102.50 P 0.00 0.00 0.00 1.18 +0.15 42 0 6 0
29SEP25 105.00 P 1.53 1.53 1.53 1.44 +0.21 42 1 266 0
29SEP25 107.50 P 0.00 0.00 0.00 1.71 +0.22 42 0 12 0
29SEP25 110.00 P 0.00 0.00 0.00 2.00 +0.23 42 0 39 0
29SEP25 112.50 P 0.00 0.00 0.00 2.38 +0.32 42 0 14 0
29SEP25 115.00 P 0.00 0.00 0.00 2.76 +0.32 42 0 1 0
29SEP25 117.50 P 0.00 0.00 0.00 3.17 +0.35 42 0 62 0
29SEP25 120.00 P 0.00 0.00 0.00 3.68 +0.44 42 0 162 0
29SEP25 122.50 P 0.00 0.00 0.00 4.19 +0.44 42 0 58 0
29SEP25 125.00 P 4.70 4.70 4.70 4.73 +0.46 42 8 24 0
29SEP25 127.50 P 0.00 0.00 0.00 5.33 +0.53 41 0 112 0
29SEP25 130.00 P 0.00 0.00 0.00 6.00 +0.52 41 0 93 0
29SEP25 132.50 P 0.00 0.00 0.00 6.71 +0.57 42 0 654 0
29SEP25 135.00 P 0.00 0.00 0.00 7.46 +0.61 41 0 20 0
29SEP25 137.50 P 0.00 0.00 0.00 8.30 +0.59 41 0 75 0
29SEP25 140.00 P 0.00 0.00 0.00 9.21 +0.80 42 0 932 0
29SEP25 142.50 P 0.00 0.00 0.00 10.11 +0.69 42 0 27 0
29SEP25 145.00 P 0.00 0.00 0.00 11.11 +0.72 42 0 37 0
29SEP25 147.50 P 0.00 0.00 0.00 12.23 +0.98 42 0 26 0
29SEP25 150.00 P 0.00 0.00 0.00 13.36 +1.04 42 0 39 0
29SEP25 152.50 P 0.00 0.00 0.00 14.55 +1.12 42 0 62 0
29SEP25 155.00 P 0.00 0.00 0.00 15.80 +1.02 42 0 37 0
29SEP25 157.50 P 0.00 0.00 0.00 17.05 +1.16 42 0 57 0
29SEP25 160.00 P 0.00 0.00 0.00 18.61 +1.63 43 0 64 0
29SEP25 162.50 P 0.00 0.00 0.00 19.89 +1.59 43 0 69 0
29SEP25 165.00 P 0.00 0.00 0.00 21.15 +1.15 42 0 28 0
29SEP25 167.50 P 0.00 0.00 0.00 23.01 +1.78 43 0 15 0
29SEP25 170.00 P 0.00 0.00 0.00 24.41 +1.83 43 0 0 0
29SEP25 172.50 P 0.00 0.00 0.00 25.32 +0.98 42 0 0 0
29SEP25 175.00 P 0.00 0.00 0.00 26.94 +1.62 42 0 0 0
29SEP25 177.50 P 0.00 0.00 0.00 28.56 +1.63 42 0 0 0
29SEP25 180.00 P 0.00 0.00 0.00 30.19 +1.63 42 0 0 0
29SEP25 182.50 P 0.00 0.00 0.00 31.84 +1.65 42 0 0 0
29SEP25 185.00 P 0.00 0.00 0.00 33.64 +1.81 42 0 0 0
29SEP25 187.50 P 0.00 0.00 0.00 35.44 +1.84 42 0 0 0
29SEP25 190.00 P 0.00 0.00 0.00 37.25 +1.85 42 0 4 0
29SEP25 192.50 P 0.00 0.00 0.00 39.07 +1.86 42 0 0 0
29SEP25 195.00 P 0.00 0.00 0.00 40.93 +1.90 42 0 4 0
29SEP25 197.50 P 0.00 0.00 0.00 42.89 +2.03 42 0 0 0
29SEP25 200.00 P 0.00 0.00 0.00 44.85 +2.03 42 0 0 0
29SEP25 205.00 P 0.00 0.00 0.00 48.81 +2.06 42 0 0 0
29SEP25 210.00 P 0.00 0.00 0.00 52.92 +2.20 42 0 0 0
29SEP25 215.00 P 0.00 0.00 0.00 57.14 +2.22 42 0 0 0
29SEP25 220.00 P 0.00 0.00 0.00 61.39 +2.24 42 0 0 0
29SEP25 225.00 P 0.00 0.00 0.00 65.81 +2.35 42 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 3.31 +0.32 41 0 48 0
30DEC25 112.50 P 0.00 0.00 0.00 3.79 +0.41 41 0 1 0
30DEC25 115.00 P 0.00 0.00 0.00 4.31 +0.44 41 0 19 0
30DEC25 117.50 P 0.00 0.00 0.00 4.83 +0.44 41 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 5.40 +0.49 41 0 15 0
30DEC25 122.50 P 0.00 0.00 0.00 6.08 +0.59 41 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 6.75 +0.59 41 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 7.43 +0.60 41 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 8.21 +0.70 41 0 23 0
30DEC25 132.50 P 0.00 0.00 0.00 9.06 +0.77 41 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 10.21 +1.07 41 0 5 0
30DEC25 137.50 P 0.00 0.00 0.00 11.08 +0.81 41 0 15 0
30DEC25 140.00 P 0.00 0.00 0.00 12.05 +0.88 41 0 14 0
30DEC25 142.50 P 0.00 0.00 0.00 13.09 +0.94 41 0 10 0
30DEC25 145.00 P 0.00 0.00 0.00 14.09 +0.99 41 0 468 0
30DEC25 147.50 P 0.00 0.00 0.00 15.25 +1.03 42 0 1,081 0
30DEC25 150.00 P 0.00 0.00 0.00 16.40 +1.10 42 0 579 0
30DEC25 152.50 P 0.00 0.00 0.00 17.57 +1.16 41 0 21 0
30DEC25 155.00 P 0.00 0.00 0.00 18.82 +1.24 41 0 2 0
30DEC25 157.50 P 0.00 0.00 0.00 20.14 +1.29 42 0 15 0
30DEC25 160.00 P 0.00 0.00 0.00 21.56 +1.44 42 0 85 0
30DEC25 162.50 P 0.00 0.00 0.00 23.01 +1.49 42 0 190 0
30DEC25 165.00 P 0.00 0.00 0.00 24.49 +1.46 42 0 11 0
30DEC25 167.50 P 0.00 0.00 0.00 25.89 +1.60 42 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 26.67 +0.84 41 0 4 0
30DEC25 172.50 P 0.00 0.00 0.00 28.13 +1.45 41 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 29.71 +1.57 41 0 4 0
30DEC25 177.50 P 0.00 0.00 0.00 31.34 +1.63 41 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 32.98 +1.65 41 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 34.63 +1.66 41 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 36.28 +1.67 41 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 38.00 +1.74 41 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 39.81 +1.85 41 0 2 0
30MAR26 130.00 P 0.00 0.00 0.00 10.22 +1.50 41 0 1 0
30MAR26 132.50 P 0.00 0.00 0.00 11.08 +1.52 41 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 12.31 +1.91 41 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 13.33 +1.74 41 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 14.41 +1.87 41 0 43 0
30MAR26 142.50 P 0.00 0.00 0.00 15.49 +1.89 41 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 16.57 +1.90 41 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 17.68 +1.94 41 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 18.94 +2.12 41 0 1 0
30MAR26 152.50 P 0.00 0.00 0.00 20.22 +2.18 42 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 21.51 +2.21 42 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 22.80 +2.23 42 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 24.11 +2.26 42 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 25.55 +2.40 42 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 27.03 +2.47 42 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 28.53 +2.50 42 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 29.15 +1.64 41 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 30.62 +2.46 41 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 32.11 +2.50 41 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 33.74 +2.63 41 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 35.38 +2.65 41 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 37.03 - 41 0 0 -
30MAR26 185.00 P 0.00 0.00 0.00 38.69 - 41 0 0 -
30MAR26 187.50 P 0.00 0.00 0.00 40.36 - 41 0 0 -
TOTAL PUT 2,070 29,120 +1,277
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$ 5.30
28MAR25 3.10 C 0.00 0.00 0.00 2.21 -0.13 95 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 2.11 -0.13 89 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 2.01 -0.13 83 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.91 -0.13 77 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.81 -0.13 72 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.71 -0.13 66 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.62 -0.13 82 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.52 -0.13 76 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 1.43 -0.13 81 0 53 0
28MAR25 4.00 C 0.00 0.00 0.00 1.33 -0.13 75 0 234 0
28MAR25 4.10 C 0.00 0.00 0.00 1.24 -0.13 76 0 275 0
28MAR25 4.20 C 0.00 0.00 0.00 1.15 -0.13 76 0 205 0
28MAR25 4.30 C 0.00 0.00 0.00 1.07 -0.12 79 0 85 0
28MAR25 4.40 C 0.00 0.00 0.00 0.95 -0.16 64 0 35 0
28MAR25 4.50 C 0.00 0.00 0.00 0.90 -0.13 76 0 153 0
28MAR25 4.60 C 0.00 0.00 0.00 0.82 -0.13 75 0 113 0
28MAR25 4.70 C 0.00 0.00 0.00 0.75 -0.12 76 2 150 -2
28MAR25 4.80 C 0.65 0.65 0.65 0.66 -0.13 71 23 996 -23
28MAR25 4.90 C 0.00 0.00 0.00 0.60 -0.12 73 0 988 0
28MAR25 5.00 C 0.61 0.61 0.61 0.54 -0.12 73 5 1,128 -5
28MAR25 5.25 C 0.46 0.50 0.39 0.42 -0.09 77 73 1,348 -7
28MAR25 5.50 C 0.37 0.38 0.37 0.30 -0.09 74 2 1,454 +2
28MAR25 5.75 C 0.00 0.00 0.00 0.22 -0.07 76 0 1,364 0
28MAR25 6.00 C 0.00 0.00 0.00 0.15 -0.07 74 0 1,100 0
28MAR25 6.25 C 0.12 0.12 0.12 0.11 -0.05 76 30 1,044 -30
28MAR25 6.50 C 0.08 0.08 0.08 0.07 -0.04 75 1 1,498 0
28MAR25 6.75 C 0.05 0.05 0.05 0.05 -0.03 76 100 1,012 +100
28MAR25 7.00 C 0.04 0.04 0.04 0.03 -0.02 75 75 985 0
28MAR25 7.25 C 0.05 0.05 0.05 0.02 -0.02 75 10 637 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 -0.01 72 0 25 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 101 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 115 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 98 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 222 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 98 0 105 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 103 0 37 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 107 0 60 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 111 0 66 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 119 0 11 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 127 0 38 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 134 0 8 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 147 0 60 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 153 0 2 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 159 0 130 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 164 0 71 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 174 0 135 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 2.22 -0.13 57 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 2.13 -0.13 69 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 2.03 -0.13 65 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 1.94 -0.13 69 0 0 0
29APR25 3.50 C 0.00 0.00 0.00 1.84 -0.13 65 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.75 -0.13 66 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.66 -0.13 67 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.57 -0.13 66 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.49 -0.12 68 0 15 0
29APR25 4.00 C 0.00 0.00 0.00 1.40 -0.13 67 0 30 0
29APR25 4.10 C 0.00 0.00 0.00 1.32 -0.12 67 0 30 0
29APR25 4.20 C 0.00 0.00 0.00 1.24 -0.12 67 0 23 0
29APR25 4.30 C 0.00 0.00 0.00 1.17 -0.11 68 0 236 0
29APR25 4.40 C 0.00 0.00 0.00 1.09 -0.12 67 0 455 0
29APR25 4.50 C 0.00 0.00 0.00 1.02 -0.11 68 0 238 0
29APR25 4.60 C 0.00 0.00 0.00 0.95 -0.11 67 0 29 0
29APR25 4.70 C 0.00 0.00 0.00 0.89 -0.10 68 0 55 0
29APR25 4.80 C 0.00 0.00 0.00 0.80 -0.11 64 0 42 0
29APR25 4.90 C 0.77 0.77 0.77 0.74 -0.11 64 6 222 0
29APR25 5.00 C 0.76 0.77 0.76 0.72 -0.09 69 90 778 +90
29APR25 5.25 C 0.62 0.62 0.62 0.57 -0.12 66 2 515 -2
29APR25 5.50 C 0.51 0.55 0.47 0.46 -0.08 66 49 249 +25
29APR25 5.75 C 0.44 0.44 0.44 0.37 -0.09 66 5 47 0
29APR25 6.00 C 0.36 0.36 0.36 0.30 -0.06 67 2 679 +2
29APR25 6.25 C 0.00 0.00 0.00 0.24 -0.05 67 0 120 0
29APR25 6.50 C 0.21 0.21 0.21 0.19 -0.05 67 1 209 0
29APR25 6.75 C 0.00 0.00 0.00 0.15 -0.05 67 0 492 0
29APR25 7.00 C 0.00 0.00 0.00 0.11 -0.04 66 0 236 0
29APR25 7.25 C 0.10 0.10 0.10 0.09 -0.03 67 100 310 +100
29APR25 7.50 C 0.08 0.08 0.08 0.07 -0.02 67 100 720 +100
29APR25 7.75 C 0.00 0.00 0.00 0.05 - 66 0 0 -
29MAY25 3.20 C 0.00 0.00 0.00 2.16 -0.12 67 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 2.07 -0.12 67 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 1.98 -0.12 67 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 1.89 -0.12 66 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.80 -0.12 65 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.72 -0.12 67 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.64 -0.11 67 0 1 0
29MAY25 3.90 C 0.00 0.00 0.00 1.56 -0.11 67 0 15 0
29MAY25 4.00 C 0.00 0.00 0.00 1.48 -0.09 67 0 138 0
29MAY25 4.10 C 0.00 0.00 0.00 1.40 -0.11 66 0 75 0
29MAY25 4.20 C 0.00 0.00 0.00 1.33 -0.11 66 0 54 0
29MAY25 4.30 C 0.00 0.00 0.00 1.26 -0.10 66 0 15 0
29MAY25 4.40 C 0.00 0.00 0.00 1.19 -0.10 66 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.13 -0.10 67 0 8 0
29MAY25 4.60 C 0.00 0.00 0.00 1.06 -0.10 66 0 73 0
29MAY25 4.70 C 0.00 0.00 0.00 1.00 -0.10 66 0 197 0
29MAY25 4.80 C 0.00 0.00 0.00 0.92 -0.09 64 0 144 0
29MAY25 4.90 C 0.00 0.00 0.00 0.86 -0.09 63 0 20 0
29MAY25 5.00 C 0.81 0.81 0.81 0.81 -0.11 64 15 213 +15
29MAY25 5.25 C 0.00 0.00 0.00 0.70 -0.08 65 0 186 0
29MAY25 5.50 C 0.66 0.66 0.66 0.59 -0.07 65 1 93 +1
29MAY25 5.75 C 0.54 0.54 0.54 0.50 -0.06 65 10 130 +10
29MAY25 6.00 C 0.42 0.42 0.42 0.42 -0.06 65 2 8 +2
29MAY25 6.25 C 0.00 0.00 0.00 0.36 -0.04 66 0 2 0
29MAY25 6.50 C 0.00 0.00 0.00 0.30 -0.05 66 0 77 0
29MAY25 6.75 C 0.00 0.00 0.00 0.25 -0.04 66 0 10 0
29MAY25 7.00 C 0.00 0.00 0.00 0.21 -0.03 66 0 64 0
29MAY25 7.25 C 0.00 0.00 0.00 0.18 -0.03 67 0 0 0
29MAY25 7.50 C 0.15 0.15 0.15 0.15 -0.02 67 10 20 +10
29MAY25 7.75 C 0.00 0.00 0.00 0.13 - 68 0 0 -
27JUN25 3.10 C 0.00 0.00 0.00 2.28 -0.13 65 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 2.19 -0.13 65 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 2.11 -0.12 67 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 2.02 -0.12 66 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.94 -0.12 66 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.86 -0.11 67 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.78 -0.11 67 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.70 -0.11 66 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.63 -0.10 67 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.55 -0.11 66 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 1.48 -0.11 66 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 1.41 -0.10 66 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.35 -0.10 67 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.28 -0.10 66 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.22 -0.09 66 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 1.16 -0.09 66 0 45 0
27JUN25 4.70 C 0.00 0.00 0.00 1.11 -0.08 67 0 63 0
27JUN25 4.80 C 0.00 0.00 0.00 1.02 -0.09 64 0 30 0
27JUN25 4.90 C 0.00 0.00 0.00 0.97 -0.08 64 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.92 -0.09 64 0 12 0
27JUN25 5.25 C 0.00 0.00 0.00 0.80 -0.09 64 2 17 0
27JUN25 5.50 C 0.77 0.78 0.71 0.72 -0.06 66 130 254 +120
27JUN25 5.75 C 0.63 0.63 0.63 0.63 -0.06 66 10 81 +10
27JUN25 6.00 C 0.57 0.57 0.55 0.53 -0.07 65 11 308 +11
27JUN25 6.25 C 0.45 0.49 0.45 0.49 -0.03 68 26 95 +20
27JUN25 6.50 C 0.42 0.42 0.40 0.41 -0.04 66 37 73 0
27JUN25 6.75 C 0.36 0.36 0.36 0.35 -0.04 66 10 40 +10
27JUN25 7.00 C 0.35 0.35 0.31 0.32 -0.02 68 300 324 +233
27JUN25 7.25 C 0.00 0.00 0.00 0.27 -0.03 67 0 105 0
27JUN25 7.50 C 0.00 0.00 0.00 0.23 -0.03 66 0 33 0
27JUN25 7.75 C 0.00 0.00 0.00 0.20 -0.02 67 0 42 0
27JUN25 8.00 C 0.00 0.00 0.00 0.17 -0.03 66 0 310 0
27JUN25 8.25 C 0.00 0.00 0.00 0.15 -0.01 67 0 19 0
27JUN25 8.50 C 0.00 0.00 0.00 0.13 -0.01 67 0 32 0
27JUN25 8.75 C 0.00 0.00 0.00 0.11 -0.01 67 0 5 0
27JUN25 9.00 C 0.00 0.00 0.00 0.09 -0.01 66 0 35 0
27JUN25 9.25 C 0.00 0.00 0.00 0.08 -0.01 66 0 30 0
27JUN25 9.50 C 0.00 0.00 0.00 0.07 -0.01 67 0 40 0
27JUN25 9.75 C 0.00 0.00 0.00 0.06 -0.01 67 0 19 0
27JUN25 10.00 C 0.00 0.00 0.00 0.05 -0.01 66 0 184 0
27JUN25 10.50 C 0.00 0.00 0.00 0.04 0.00 67 0 57 0
27JUN25 11.00 C 0.00 0.00 0.00 0.03 0.00 67 0 16 0
27JUN25 11.50 C 0.00 0.00 0.00 0.02 0.00 66 0 1 0
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 361 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 14 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 101 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 51 0
27JUN25 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 2.40 -0.10 66 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 2.32 -0.10 66 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 2.24 -0.10 65 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 2.17 -0.09 66 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 2.09 -0.09 65 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.02 -0.09 65 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.95 -0.09 65 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.88 -0.09 65 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.82 -0.08 66 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.76 -0.07 66 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.69 -0.08 65 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.63 -0.07 65 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.57 -0.07 65 0 16 0
29SEP25 4.40 C 0.00 0.00 0.00 1.52 -0.06 66 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.46 -0.06 65 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.41 -0.06 65 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.36 -0.05 65 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.31 -0.05 65 0 26 0
29SEP25 4.90 C 0.00 0.00 0.00 1.26 -0.05 65 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.22 -0.01 66 0 4 0
29SEP25 5.25 C 0.00 0.00 0.00 1.07 -0.08 63 0 2 0
29SEP25 5.50 C 0.00 0.00 0.00 1.01 0.00 66 0 2 0
29SEP25 5.75 C 0.00 0.00 0.00 0.91 -0.03 65 0 0 0
29SEP25 6.00 C 0.81 0.81 0.78 0.83 -0.03 65 51 113 +51
29SEP25 6.25 C 0.00 0.00 0.00 0.76 -0.02 66 0 5 0
29SEP25 6.50 C 0.00 0.00 0.00 0.69 -0.01 66 0 30 0
29SEP25 6.75 C 0.00 0.00 0.00 0.62 -0.02 65 0 83 0
29SEP25 7.00 C 0.00 0.00 0.00 0.57 -0.01 66 0 60 0
29SEP25 7.25 C 0.00 0.00 0.00 0.51 -0.01 65 0 60 0
29SEP25 7.50 C 0.00 0.00 0.00 0.47 0.00 66 0 30 0
29SEP25 7.75 C 0.00 0.00 0.00 0.42 -0.01 65 0 18 0
29SEP25 8.00 C 0.00 0.00 0.00 0.39 +0.02 66 0 28 0
29SEP25 8.25 C 0.00 0.00 0.00 0.35 0.00 65 0 40 0
29SEP25 8.50 C 0.00 0.00 0.00 0.32 0.00 65 0 39 0
29SEP25 8.75 C 0.00 0.00 0.00 0.29 0.00 65 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.26 0.00 65 0 2 0
29SEP25 9.25 C 0.00 0.00 0.00 0.24 0.00 65 0 11 0
29SEP25 9.50 C 0.00 0.00 0.00 0.22 +0.01 66 0 15 0
29SEP25 9.75 C 0.00 0.00 0.00 0.20 +0.01 65 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.18 0.00 65 0 105 0
29SEP25 10.50 C 0.00 0.00 0.00 0.15 +0.01 65 0 6 0
29SEP25 11.00 C 0.00 0.00 0.00 0.13 +0.01 66 0 18 0
29SEP25 11.50 C 0.00 0.00 0.00 0.11 +0.01 66 0 15 0
29SEP25 12.00 C 0.00 0.00 0.00 0.09 +0.01 66 0 40 0
29SEP25 12.50 C 0.00 0.00 0.00 0.07 0.00 65 0 15 0
29SEP25 13.00 C 0.00 0.00 0.00 0.06 0.00 65 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.05 0.00 65 0 15 0
29SEP25 14.00 C 0.00 0.00 0.00 0.04 0.00 64 0 61 0
29SEP25 14.50 C 0.00 0.00 0.00 0.03 0.00 63 0 26 0
29SEP25 15.00 C 0.00 0.00 0.00 0.02 0.00 61 0 57 0
30DEC25 3.10 C 0.00 0.00 0.00 2.50 -0.10 64 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.42 -0.11 63 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.35 -0.11 64 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.29 -0.10 64 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.22 -0.10 64 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.15 -0.10 64 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.09 -0.09 64 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.03 -0.09 64 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.97 -0.09 64 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.91 -0.09 64 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.85 -0.09 64 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.80 -0.08 64 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.74 -0.08 64 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.69 -0.08 64 0 5 0
30DEC25 4.50 C 0.00 0.00 0.00 1.64 -0.08 64 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 1.59 -0.08 64 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.54 -0.08 64 0 2 0
30DEC25 4.80 C 1.41 1.41 1.41 1.50 -0.07 64 1 3 -1
30DEC25 4.90 C 0.00 0.00 0.00 1.45 -0.07 64 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.41 -0.06 64 0 5 0
30DEC25 5.25 C 0.00 0.00 0.00 1.26 -0.10 62 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.21 -0.02 64 0 11 0
30DEC25 5.75 C 0.00 0.00 0.00 1.12 -0.05 64 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.03 -0.05 64 0 47 0
30DEC25 6.25 C 0.00 0.00 0.00 0.96 -0.04 64 0 41 0
30DEC25 6.50 C 0.00 0.00 0.00 0.89 -0.04 64 0 154 0
30DEC25 6.75 C 0.00 0.00 0.00 0.82 -0.04 64 0 18 0
30DEC25 7.00 C 0.00 0.00 0.00 0.76 -0.04 64 0 76 0
30DEC25 7.25 C 0.00 0.00 0.00 0.71 -0.03 64 0 36 0
30DEC25 7.50 C 0.00 0.00 0.00 0.66 -0.03 64 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.61 -0.03 64 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.57 -0.02 64 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 0.53 -0.02 64 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.49 -0.02 64 0 1 0
30DEC25 8.75 C 0.00 0.00 0.00 0.45 -0.02 64 0 3 0
30DEC25 9.00 C 0.00 0.00 0.00 0.42 -0.02 64 0 52 0
30MAR26 3.90 C 0.00 0.00 0.00 2.13 -0.11 65 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.07 -0.11 65 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.02 -0.11 65 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.97 -0.11 65 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.92 -0.10 65 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.87 -0.10 65 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.83 -0.10 66 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.78 -0.10 65 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.73 -0.10 65 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.69 -0.10 65 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.65 -0.09 65 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.61 -0.09 65 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.46 -0.14 63 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.42 -0.04 65 0 5 0
30MAR26 5.75 C 0.00 0.00 0.00 1.33 -0.09 65 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.25 -0.08 65 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.18 -0.08 65 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.11 -0.07 65 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.04 -0.07 65 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.98 -0.07 65 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.92 -0.07 65 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.87 -0.07 65 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.82 - 65 0 0 -
TOTAL CALL 1,292 27,683 +842
28MAR25 3.10 P 0.01 0.01 0.01 0.01 0.00 114 9 648 +9
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 107 0 40 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 102 0 230 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 96 0 66 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 90 0 410 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 85 0 352 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 1,003 0
28MAR25 3.80 P 0.03 0.03 0.03 0.01 0.00 75 10 597 0
28MAR25 3.90 P 0.00 0.00 0.00 0.02 0.00 80 0 316 0
28MAR25 4.00 P 0.03 0.03 0.03 0.03 0.00 82 31 1,264 0
28MAR25 4.10 P 0.00 0.00 0.00 0.04 0.00 81 0 498 0
28MAR25 4.20 P 0.05 0.06 0.05 0.05 0.00 81 108 528 +6
28MAR25 4.30 P 0.00 0.00 0.00 0.06 0.00 78 0 350 0
28MAR25 4.40 P 0.08 0.08 0.08 0.08 +0.01 80 3 395 0
28MAR25 4.50 P 0.08 0.11 0.08 0.10 +0.01 79 11 598 +9
28MAR25 4.60 P 0.10 0.10 0.10 0.12 +0.01 78 5 462 0
28MAR25 4.70 P 0.11 0.15 0.11 0.14 +0.01 76 18 410 0
28MAR25 4.80 P 0.15 0.17 0.15 0.17 +0.01 76 55 194 +5
28MAR25 4.90 P 0.19 0.22 0.19 0.21 +0.02 78 10 174 +3
28MAR25 5.00 P 0.20 0.25 0.20 0.24 +0.02 76 43 380 +40
28MAR25 5.25 P 0.32 0.32 0.32 0.36 +0.03 77 7 308 0
28MAR25 5.50 P 0.00 0.00 0.00 0.50 +0.03 77 0 141 0
28MAR25 5.75 P 0.61 0.61 0.61 0.67 +0.07 78 15 159 +2
28MAR25 6.00 P 0.00 0.00 0.00 0.86 +0.09 79 0 226 0
28MAR25 6.25 P 0.00 0.00 0.00 1.05 +0.08 77 0 255 0
28MAR25 6.50 P 0.00 0.00 0.00 1.26 +0.08 75 0 209 0
28MAR25 6.75 P 0.00 0.00 0.00 1.49 +0.10 77 0 45 0
28MAR25 7.00 P 0.00 0.00 0.00 1.72 +0.10 75 0 204 0
28MAR25 7.25 P 0.00 0.00 0.00 1.96 +0.11 74 0 96 0
28MAR25 7.50 P 0.00 0.00 0.00 2.21 +0.12 81 2 59 -2
28MAR25 7.75 P 0.00 0.00 0.00 2.45 +0.12 0 0 2 0
28MAR25 8.00 P 0.00 0.00 0.00 2.70 +0.13 0 0 14 0
28MAR25 8.25 P 0.00 0.00 0.00 2.95 +0.13 0 0 13 0
28MAR25 8.50 P 0.00 0.00 0.00 3.20 +0.13 0 0 41 0
28MAR25 8.75 P 0.00 0.00 0.00 3.45 +0.13 0 0 2 0
28MAR25 9.00 P 0.00 0.00 0.00 3.70 +0.13 0 0 4 0
28MAR25 9.25 P 0.00 0.00 0.00 3.95 +0.13 0 0 2 0
28MAR25 9.50 P 0.00 0.00 0.00 4.20 +0.13 0 0 8 0
28MAR25 9.75 P 0.00 0.00 0.00 4.45 +0.13 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.70 +0.13 0 0 14 0
28MAR25 10.50 P 0.00 0.00 0.00 5.20 +0.13 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 5.70 +0.13 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 6.20 +0.13 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 6.70 +0.13 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 7.20 +0.13 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 7.70 +0.13 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 8.20 +0.13 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 8.70 +0.13 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 9.20 +0.13 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 9.70 +0.13 0 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 72 0 230 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 68 0 66 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 64 0 215 0
29APR25 3.40 P 0.00 0.00 0.00 0.02 +0.01 69 0 224 0
29APR25 3.50 P 0.00 0.00 0.00 0.03 +0.01 71 0 354 0
29APR25 3.60 P 0.00 0.00 0.00 0.04 +0.01 71 0 259 0
29APR25 3.70 P 0.00 0.00 0.00 0.05 +0.01 71 0 154 0
29APR25 3.80 P 0.00 0.00 0.00 0.06 +0.01 70 0 334 0
29APR25 3.90 P 0.00 0.00 0.00 0.07 +0.01 69 0 254 0
29APR25 4.00 P 0.00 0.00 0.00 0.09 +0.01 70 0 480 0
29APR25 4.10 P 0.11 0.11 0.11 0.10 +0.01 68 10 276 +10
29APR25 4.20 P 0.13 0.13 0.13 0.12 +0.01 68 10 402 +10
29APR25 4.30 P 0.00 0.00 0.00 0.15 +0.02 69 0 281 0
29APR25 4.40 P 0.00 0.00 0.00 0.17 +0.02 68 0 497 0
29APR25 4.50 P 0.18 0.18 0.18 0.20 +0.02 68 10 387 0
29APR25 4.60 P 0.00 0.00 0.00 0.23 +0.02 68 0 83 0
29APR25 4.70 P 0.00 0.00 0.00 0.27 +0.03 69 0 181 0
29APR25 4.80 P 0.00 0.00 0.00 0.31 +0.03 69 0 45 0
29APR25 4.90 P 0.00 0.00 0.00 0.35 +0.03 69 0 78 0
29APR25 5.00 P 0.37 0.37 0.35 0.39 +0.03 69 115 565 +115
29APR25 5.25 P 0.00 0.00 0.00 0.52 +0.04 69 5 387 +5
29APR25 5.50 P 0.00 0.00 0.00 0.67 +0.06 70 0 43 0
29APR25 5.75 P 0.00 0.00 0.00 0.83 +0.06 71 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.01 +0.07 72 0 13 0
29APR25 6.25 P 0.00 0.00 0.00 1.16 +0.05 67 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.36 +0.08 67 0 20 0
29APR25 6.75 P 0.00 0.00 0.00 1.57 +0.09 67 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 1.79 +0.10 68 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 2.01 +0.10 67 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 2.24 +0.11 66 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 2.48 - 68 0 0 -
29MAY25 3.20 P 0.00 0.00 0.00 0.03 +0.01 67 0 67 0
29MAY25 3.30 P 0.00 0.00 0.00 0.04 +0.01 67 0 44 0
29MAY25 3.40 P 0.00 0.00 0.00 0.05 +0.01 67 0 55 0
29MAY25 3.50 P 0.00 0.00 0.00 0.06 +0.01 67 0 87 0
29MAY25 3.60 P 0.00 0.00 0.00 0.08 +0.01 69 0 64 0
29MAY25 3.70 P 0.09 0.09 0.09 0.09 +0.01 67 10 134 +10
29MAY25 3.80 P 0.11 0.11 0.11 0.11 +0.02 68 10 63 +10
29MAY25 3.90 P 0.00 0.00 0.00 0.13 +0.02 68 0 17 0
29MAY25 4.00 P 0.16 0.16 0.16 0.15 +0.02 67 1 141 0
29MAY25 4.10 P 0.16 0.16 0.16 0.17 +0.02 67 4 138 +4
29MAY25 4.20 P 0.00 0.00 0.00 0.20 +0.03 67 0 10 0
29MAY25 4.30 P 0.00 0.00 0.00 0.23 +0.03 67 0 85 0
29MAY25 4.40 P 0.28 0.28 0.28 0.26 +0.03 67 4 85 0
29MAY25 4.50 P 0.00 0.00 0.00 0.30 +0.04 68 0 11 0
29MAY25 4.60 P 0.00 0.00 0.00 0.33 +0.03 67 0 16 0
29MAY25 4.70 P 0.00 0.00 0.00 0.37 +0.03 67 0 254 0
29MAY25 4.80 P 0.00 0.00 0.00 0.42 +0.05 68 0 9 0
29MAY25 4.90 P 0.00 0.00 0.00 0.46 +0.04 68 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.51 +0.05 68 0 41 0
29MAY25 5.25 P 0.00 0.00 0.00 0.64 +0.05 68 0 125 0
29MAY25 5.50 P 0.00 0.00 0.00 0.79 +0.07 69 0 195 0
29MAY25 5.75 P 0.87 0.87 0.87 0.95 +0.07 69 45 135 +45
29MAY25 6.00 P 0.00 0.00 0.00 1.12 +0.08 70 0 2 0
29MAY25 6.25 P 0.00 0.00 0.00 1.27 +0.08 66 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.46 +0.09 67 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.66 +0.09 67 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.87 +0.10 67 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 2.08 +0.10 66 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 2.30 +0.11 66 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 2.53 - 67 0 0 -
27JUN25 3.10 P 0.00 0.00 0.00 0.05 +0.01 68 0 60 0
27JUN25 3.20 P 0.00 0.00 0.00 0.06 +0.01 68 0 38 0
27JUN25 3.30 P 0.00 0.00 0.00 0.07 +0.01 67 0 16 0
27JUN25 3.40 P 0.00 0.00 0.00 0.08 +0.01 66 0 16 0
27JUN25 3.50 P 0.00 0.00 0.00 0.10 +0.02 67 0 40 0
27JUN25 3.60 P 0.00 0.00 0.00 0.12 +0.02 67 0 7 0
27JUN25 3.70 P 0.00 0.00 0.00 0.13 +0.01 66 0 5 0
27JUN25 3.80 P 0.00 0.00 0.00 0.16 +0.02 67 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.18 +0.02 66 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.21 +0.03 67 0 90 0
27JUN25 4.10 P 0.00 0.00 0.00 0.24 +0.03 67 0 60 0
27JUN25 4.20 P 0.00 0.00 0.00 0.26 +0.02 66 0 36 0
27JUN25 4.30 P 0.00 0.00 0.00 0.30 +0.04 67 0 0 0
27JUN25 4.40 P 0.32 0.35 0.32 0.34 +0.03 67 2 3 +2
27JUN25 4.50 P 0.00 0.00 0.00 0.38 +0.04 68 0 645 0
27JUN25 4.60 P 0.00 0.00 0.00 0.42 +0.04 68 0 65 0
27JUN25 4.70 P 0.00 0.00 0.00 0.47 +0.05 68 0 150 0
27JUN25 4.80 P 0.00 0.00 0.00 0.51 +0.05 68 0 153 0
27JUN25 4.90 P 0.00 0.00 0.00 0.56 +0.05 68 0 635 0
27JUN25 5.00 P 0.00 0.00 0.00 0.61 +0.06 68 0 1,099 0
27JUN25 5.25 P 0.00 0.00 0.00 0.74 +0.07 68 0 130 0
27JUN25 5.50 P 0.84 0.84 0.84 0.89 +0.08 69 100 390 +100
27JUN25 5.75 P 0.00 0.00 0.00 1.05 +0.09 69 0 480 0
27JUN25 6.00 P 0.00 0.00 0.00 1.22 +0.08 69 0 178 0
27JUN25 6.25 P 0.00 0.00 0.00 1.36 +0.08 66 0 165 0
27JUN25 6.50 P 0.00 0.00 0.00 1.55 +0.09 67 0 32 0
27JUN25 6.75 P 0.00 0.00 0.00 1.74 +0.09 66 0 88 0
27JUN25 7.00 P 0.00 0.00 0.00 1.94 +0.10 66 0 247 0
27JUN25 7.25 P 0.00 0.00 0.00 2.15 +0.10 66 0 50 0
27JUN25 7.50 P 0.00 0.00 0.00 2.36 +0.10 66 0 19 0
27JUN25 7.75 P 0.00 0.00 0.00 2.58 +0.11 66 0 27 0
27JUN25 8.00 P 0.00 0.00 0.00 2.81 +0.12 67 0 40 0
27JUN25 8.25 P 0.00 0.00 0.00 3.03 +0.11 66 0 31 0
27JUN25 8.50 P 0.00 0.00 0.00 3.27 +0.12 67 0 10 0
27JUN25 8.75 P 0.00 0.00 0.00 3.50 +0.12 67 0 15 0
27JUN25 9.00 P 0.00 0.00 0.00 3.74 +0.13 67 0 1 0
27JUN25 9.25 P 0.00 0.00 0.00 3.98 +0.13 67 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 4.22 +0.13 67 0 15 0
27JUN25 9.75 P 0.00 0.00 0.00 4.46 +0.13 66 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.71 +0.13 68 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 5.20 +0.13 0 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 5.70 +0.13 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 6.20 +0.13 0 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 6.70 +0.13 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 7.20 +0.13 0 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 7.70 +0.13 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 8.20 +0.13 0 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 8.70 +0.13 0 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 9.20 +0.13 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 9.70 +0.13 0 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.13 +0.03 66 0 146 0
29SEP25 3.20 P 0.00 0.00 0.00 0.15 +0.03 66 0 7 0
29SEP25 3.30 P 0.00 0.00 0.00 0.17 +0.03 66 0 5 0
29SEP25 3.40 P 0.00 0.00 0.00 0.20 +0.04 66 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.22 +0.04 66 0 20 0
29SEP25 3.60 P 0.00 0.00 0.00 0.24 +0.04 65 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.27 +0.04 65 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.30 +0.04 65 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.33 +0.04 65 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.37 +0.05 65 0 50 0
29SEP25 4.10 P 0.00 0.00 0.00 0.41 +0.06 66 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.45 +0.07 66 0 6 0
29SEP25 4.30 P 0.00 0.00 0.00 0.48 +0.06 65 0 1 0
29SEP25 4.40 P 0.00 0.00 0.00 0.53 +0.07 66 0 1 0
29SEP25 4.50 P 0.00 0.00 0.00 0.57 +0.07 65 0 29 0
29SEP25 4.60 P 0.00 0.00 0.00 0.62 +0.08 66 0 272 0
29SEP25 4.70 P 0.00 0.00 0.00 0.66 +0.07 65 0 30 0
29SEP25 4.80 P 0.00 0.00 0.00 0.71 +0.08 66 0 25 0
29SEP25 4.90 P 0.00 0.00 0.00 0.76 +0.08 65 0 233 0
29SEP25 5.00 P 0.00 0.00 0.00 0.82 +0.09 66 0 50 0
29SEP25 5.25 P 0.00 0.00 0.00 0.98 +0.12 67 0 32 0
29SEP25 5.50 P 0.00 0.00 0.00 1.10 +0.07 66 0 57 0
29SEP25 5.75 P 1.20 1.20 1.20 1.25 +0.10 65 1 46 +1
29SEP25 6.00 P 0.00 0.00 0.00 1.42 +0.11 66 0 114 0
29SEP25 6.25 P 0.00 0.00 0.00 1.59 +0.11 65 0 349 0
29SEP25 6.50 P 0.00 0.00 0.00 1.77 +0.12 66 0 4,925 0
29SEP25 6.75 P 0.00 0.00 0.00 1.95 +0.12 65 0 38 0
29SEP25 7.00 P 2.08 2.10 2.08 2.14 +0.12 65 11 4,835 +11
29SEP25 7.25 P 0.00 0.00 0.00 2.34 +0.13 65 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.54 +0.12 65 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 2.75 +0.13 66 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.96 +0.13 65 0 65 0
29SEP25 8.25 P 0.00 0.00 0.00 3.18 +0.14 66 0 26 0
29SEP25 8.50 P 0.00 0.00 0.00 3.39 +0.13 65 0 15 0
29SEP25 8.75 P 0.00 0.00 0.00 3.61 +0.13 65 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.84 +0.13 65 0 15 0
29SEP25 9.25 P 0.00 0.00 0.00 4.07 +0.14 66 0 75 0
29SEP25 9.50 P 0.00 0.00 0.00 4.30 +0.14 66 0 15 0
29SEP25 9.75 P 0.00 0.00 0.00 4.53 +0.14 65 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.77 +0.14 66 0 15 0
29SEP25 10.50 P 0.00 0.00 0.00 5.24 +0.14 65 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 5.72 +0.13 65 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 6.21 +0.13 65 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 6.70 +0.13 0 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 7.20 +0.13 0 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 7.70 +0.13 0 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 8.20 +0.13 0 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 8.70 +0.13 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 9.20 +0.13 0 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 9.70 +0.13 0 0 0 0
30DEC25 3.10 P 0.29 0.29 0.29 0.21 +0.03 65 30 64 0
30DEC25 3.20 P 0.00 0.00 0.00 0.23 +0.03 65 0 13 0
30DEC25 3.30 P 0.00 0.00 0.00 0.25 +0.03 64 0 604 0
30DEC25 3.40 P 0.00 0.00 0.00 0.28 +0.03 64 0 0 0
30DEC25 3.50 P 0.38 0.41 0.38 0.31 +0.03 64 20 42 +20
30DEC25 3.60 P 0.00 0.00 0.00 0.34 +0.03 64 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.37 +0.03 64 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.41 +0.04 64 0 25 0
30DEC25 3.90 P 0.00 0.00 0.00 0.45 +0.04 64 0 145 0
30DEC25 4.00 P 0.46 0.58 0.46 0.49 +0.03 64 70 151 +70
30DEC25 4.10 P 0.00 0.00 0.00 0.53 +0.05 64 0 60 0
30DEC25 4.20 P 0.00 0.00 0.00 0.57 +0.05 64 0 77 0
30DEC25 4.30 P 0.00 0.00 0.00 0.61 +0.05 64 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.66 +0.05 64 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.71 +0.06 64 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.75 +0.05 64 0 88 0
30DEC25 4.70 P 0.00 0.00 0.00 0.80 +0.05 64 0 90 0
30DEC25 4.80 P 0.00 0.00 0.00 0.85 +0.06 64 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.91 +0.07 64 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.96 +0.06 64 0 121 0
30DEC25 5.25 P 0.00 0.00 0.00 1.13 +0.10 66 0 2 0
30DEC25 5.50 P 0.00 0.00 0.00 1.25 +0.04 64 0 9 0
30DEC25 5.75 P 0.00 0.00 0.00 1.41 +0.08 64 0 30 0
30DEC25 6.00 P 0.00 0.00 0.00 1.57 +0.08 64 0 5 0
30DEC25 6.25 P 0.00 0.00 0.00 1.74 +0.09 64 0 6 0
30DEC25 6.50 P 0.00 0.00 0.00 1.92 +0.09 64 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.10 +0.10 64 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.29 +0.10 64 2 22 +2
30DEC25 7.25 P 0.00 0.00 0.00 2.48 +0.10 64 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.67 +0.10 64 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.88 +0.11 64 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.08 +0.11 64 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 3.29 +0.11 64 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.50 +0.11 64 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.72 +0.12 64 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.94 +0.12 64 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.58 +0.02 65 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.62 +0.02 65 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.66 +0.02 65 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.71 +0.03 65 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.76 +0.03 65 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.81 +0.03 65 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.85 +0.02 65 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.90 +0.03 65 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.96 +0.04 65 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.01 +0.03 65 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.07 +0.04 65 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.12 +0.03 65 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.30 +0.07 67 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.42 +0.01 65 0 55 0
30MAR26 5.75 P 0.00 0.00 0.00 1.58 +0.05 65 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.74 +0.05 65 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.91 +0.06 65 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.09 +0.06 65 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.27 +0.06 65 0 35 0
30MAR26 7.00 P 0.00 0.00 0.00 2.45 +0.06 65 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.64 +0.07 65 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.83 +0.07 65 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.03 - 65 0 0 -
TOTAL PUT 787 36,535 +487
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$ 48.50
07MAR25 33.00 C 0.00 0.00 0.00 15.50 +0.20 0 0 0 0
07MAR25 34.00 C 0.00 0.00 0.00 14.50 +0.20 0 0 0 0
07MAR25 35.00 C 0.00 0.00 0.00 13.50 +0.20 0 0 0 0
07MAR25 36.00 C 0.00 0.00 0.00 12.50 +0.20 0 0 0 0
07MAR25 37.00 C 0.00 0.00 0.00 11.50 +0.20 0 0 0 0
07MAR25 38.00 C 0.00 0.00 0.00 10.50 +0.20 0 0 0 0
07MAR25 39.00 C 0.00 0.00 0.00 9.50 +0.20 0 0 0 0
07MAR25 40.00 C 0.00 0.00 0.00 8.50 +0.20 0 0 0 0
07MAR25 41.00 C 0.00 0.00 0.00 7.50 +0.19 0 0 0 0
07MAR25 42.00 C 0.00 0.00 0.00 6.50 +0.19 0 0 0 0
07MAR25 43.00 C 0.00 0.00 0.00 5.50 +0.19 0 0 0 0
07MAR25 44.00 C 4.95 4.95 4.95 4.50 +0.19 0 1 0 -2
07MAR25 45.00 C 3.75 3.80 3.75 3.50 +0.17 0 1,000 0 -1,012
07MAR25 46.00 C 2.20 2.96 1.85 2.50 +0.07 0 1,521 0 -11,118
07MAR25 47.00 C 0.96 1.95 0.90 1.50 +0.09 0 1,400 0 -1,997
07MAR25 48.00 C 0.45 1.00 0.20 0.50 -0.19 0 377 13 -2,431
07MAR25 49.00 C 0.08 0.26 0.03 0.00 -0.32 0 763 2,327 -100
07MAR25 50.00 C 0.02 0.04 0.02 0.00 -0.17 0 10 1,087 -5
07MAR25 52.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 664 0
07MAR25 55.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 163 0
07MAR25 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
07MAR25 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
07MAR25 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
14MAR25 33.00 C 0.00 0.00 0.00 15.53 +0.20 100 0 0 0
14MAR25 34.00 C 0.00 0.00 0.00 14.53 +0.20 91 0 0 0
14MAR25 35.00 C 0.00 0.00 0.00 13.53 +0.20 83 0 0 0
14MAR25 36.00 C 0.00 0.00 0.00 12.53 +0.20 74 0 0 0
14MAR25 37.00 C 0.00 0.00 0.00 11.53 +0.20 65 0 0 0
14MAR25 38.00 C 0.00 0.00 0.00 10.53 +0.20 56 0 0 0
14MAR25 39.00 C 0.00 0.00 0.00 9.53 +0.20 39 0 0 0
14MAR25 40.00 C 0.00 0.00 0.00 8.53 +0.19 0 0 0 0
14MAR25 41.00 C 0.00 0.00 0.00 7.53 +0.19 0 0 0 0
14MAR25 42.00 C 0.00 0.00 0.00 6.53 +0.19 0 0 0 0
14MAR25 43.00 C 0.00 0.00 0.00 5.53 +0.17 0 0 3 0
14MAR25 44.00 C 0.00 0.00 0.00 4.54 +0.14 30 0 512 0
14MAR25 45.00 C 0.00 0.00 0.00 3.57 +0.08 31 0 0 0
14MAR25 46.00 C 2.74 2.90 2.74 2.59 -0.05 26 6 162 -2
14MAR25 47.00 C 0.00 0.00 0.00 1.85 -0.07 33 0 230 0
14MAR25 48.00 C 1.05 1.60 0.96 1.27 -0.10 36 239 242 +77
14MAR25 49.00 C 0.81 1.10 0.66 0.84 -0.11 39 318 435 +74
14MAR25 50.00 C 0.48 0.77 0.38 0.56 -0.10 42 789 1,454 -7
14MAR25 52.50 C 0.15 0.27 0.15 0.21 -0.06 49 570 516 +120
14MAR25 55.00 C 0.06 0.11 0.05 0.09 -0.03 55 203 191 +155
14MAR25 57.50 C 0.04 0.05 0.03 0.04 -0.02 61 230 230 +230
14MAR25 60.00 C 0.02 0.02 0.02 0.03 0.00 71 30 30 +30
14MAR25 62.50 C 0.00 0.00 0.00 0.02 +0.01 78 0 0 0
14MAR25 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
14MAR25 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
14MAR25 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
14MAR25 72.50 C 0.00 0.00 0.00 0.01 - 108 0 0 -
14MAR25 75.00 C 0.00 0.00 0.00 0.01 - 116 0 0 -
28MAR25 19.00 C 0.00 0.00 0.00 29.54 +0.19 0 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 29.04 +0.19 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 28.55 +0.20 124 0 17 0
28MAR25 21.00 C 0.00 0.00 0.00 27.55 +0.20 109 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 26.55 +0.20 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 25.55 +0.19 0 0 60 0
28MAR25 24.00 C 0.00 0.00 0.00 24.56 +0.20 101 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 23.56 +0.20 90 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 22.56 +0.20 67 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 21.56 +0.19 0 0 11 0
28MAR25 28.00 C 0.00 0.00 0.00 20.56 +0.19 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 19.57 +0.20 73 0 60 0
28MAR25 30.00 C 0.00 0.00 0.00 18.57 +0.20 61 0 204 0
28MAR25 31.00 C 0.00 0.00 0.00 17.57 +0.20 0 0 183 0
28MAR25 32.00 C 0.00 0.00 0.00 16.57 +0.19 0 0 2,167 0
28MAR25 33.00 C 0.00 0.00 0.00 15.58 +0.20 57 0 3,565 0
28MAR25 34.00 C 0.00 0.00 0.00 14.58 +0.20 49 0 5,537 0
28MAR25 35.00 C 0.00 0.00 0.00 13.58 +0.20 0 0 7,183 0
28MAR25 36.00 C 0.00 0.00 0.00 12.58 +0.19 0 0 2,588 0
28MAR25 37.00 C 0.00 0.00 0.00 11.59 +0.20 42 0 1,130 0
28MAR25 38.00 C 0.00 0.00 0.00 10.59 +0.20 36 0 1,930 0
28MAR25 39.00 C 0.00 0.00 0.00 9.59 +0.19 25 0 929 0
28MAR25 40.00 C 8.70 8.90 8.70 8.59 +0.18 0 13 2,162 -13
28MAR25 41.00 C 0.00 0.00 0.00 7.60 +0.17 28 0 1,972 0
28MAR25 42.00 C 7.05 7.25 7.05 6.54 +0.02 0 20 4,979 -20
28MAR25 43.00 C 6.28 6.28 6.28 5.69 +0.12 32 20 8,843 0
28MAR25 44.00 C 4.30 5.16 4.30 4.67 -0.07 26 43 1,929 +1
28MAR25 45.00 C 3.50 4.56 3.50 3.93 -0.02 33 11 5,159 -4
28MAR25 46.00 C 2.98 3.80 2.98 3.22 -0.02 35 9 7,363 -6
28MAR25 47.00 C 2.30 3.00 2.28 2.63 +0.03 37 2,533 11,414 +1,236
28MAR25 48.00 C 2.00 2.50 1.80 2.13 +0.02 39 662 7,354 -212
28MAR25 49.00 C 1.62 2.06 1.36 1.73 0.00 41 1,010 12,018 +69
28MAR25 50.00 C 1.15 1.68 1.09 1.40 0.00 42 6,746 24,766 -614
28MAR25 52.50 C 0.77 1.00 0.63 0.85 +0.01 47 1,999 9,071 +1,015
28MAR25 55.00 C 0.45 0.62 0.37 0.54 +0.04 51 486 10,538 +151
28MAR25 57.50 C 0.25 0.38 0.21 0.36 +0.04 56 213 4,036 -15
28MAR25 60.00 C 0.19 0.23 0.17 0.25 +0.04 60 78 3,183 +66
28MAR25 62.50 C 0.12 0.15 0.12 0.18 +0.03 64 14 3,578 0
28MAR25 65.00 C 0.09 0.09 0.08 0.14 +0.03 68 80 4,292 -60
28MAR25 67.50 C 0.00 0.00 0.00 0.11 +0.03 72 0 5,262 0
28MAR25 70.00 C 0.04 0.04 0.04 0.10 +0.04 77 81 4,263 -76
28MAR25 72.50 C 0.02 0.02 0.02 0.09 +0.04 81 2 847 0
28MAR25 75.00 C 0.00 0.00 0.00 0.08 +0.04 86 0 2,607 0
28MAR25 77.50 C 0.00 0.00 0.00 0.07 +0.04 89 0 2,640 0
28MAR25 80.00 C 0.00 0.00 0.00 0.06 +0.04 92 0 319 0
28MAR25 82.50 C 0.00 0.00 0.00 0.05 +0.04 95 0 163 0
28MAR25 85.00 C 0.00 0.00 0.00 0.04 +0.03 96 0 397 0
28MAR25 87.50 C 0.00 0.00 0.00 0.03 +0.02 97 0 2 0
28MAR25 90.00 C 0.00 0.00 0.00 0.02 +0.01 97 0 980 0
29APR25 29.00 C 0.00 0.00 0.00 19.67 +0.20 43 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 18.67 +0.19 0 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 17.68 +0.20 29 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 16.69 +0.20 39 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 15.69 +0.19 0 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 14.70 +0.20 32 0 0 0
29APR25 35.00 C 0.00 0.00 0.00 13.70 +0.19 0 0 90 0
29APR25 36.00 C 0.00 0.00 0.00 12.71 +0.19 25 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 11.72 +0.19 27 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 10.73 +0.18 26 0 59 0
29APR25 39.00 C 0.00 0.00 0.00 9.76 +0.17 28 0 30 0
29APR25 40.00 C 0.00 0.00 0.00 8.81 +0.16 29 0 718 0
29APR25 41.00 C 0.00 0.00 0.00 7.89 +0.14 30 0 355 0
29APR25 42.00 C 0.00 0.00 0.00 7.02 +0.13 31 0 1,802 0
29APR25 43.00 C 0.00 0.00 0.00 6.09 -0.04 29 0 1,304 0
29APR25 44.00 C 0.00 0.00 0.00 5.31 -0.06 30 0 848 0
29APR25 45.00 C 0.00 0.00 0.00 4.62 -0.07 31 0 1,529 0
29APR25 46.00 C 3.63 4.29 3.63 4.05 -0.06 33 7 2,182 -3
29APR25 47.00 C 3.86 3.86 3.86 3.50 -0.01 34 103 2,705 0
29APR25 48.00 C 3.01 3.21 2.78 3.05 +0.02 36 51 2,889 +39
29APR25 49.00 C 2.40 2.90 2.28 2.65 +0.02 37 129 1,315 +33
29APR25 50.00 C 2.04 2.63 1.96 2.31 +0.05 38 698 3,062 +148
29APR25 52.50 C 1.36 1.84 1.36 1.67 +0.07 41 235 2,302 +27
29APR25 55.00 C 0.98 1.30 0.98 1.24 +0.08 44 1,117 5,888 -72
29APR25 57.50 C 0.75 0.92 0.75 0.95 +0.10 47 116 2,379 +23
29APR25 60.00 C 0.54 0.62 0.54 0.75 +0.10 50 58 3,465 +20
29APR25 62.50 C 0.53 0.53 0.45 0.60 +0.09 53 9 494 +8
29APR25 65.00 C 0.37 0.37 0.37 0.50 +0.09 56 170 461 +162
29APR25 67.50 C 0.00 0.00 0.00 0.43 +0.09 59 0 424 0
29APR25 70.00 C 0.00 0.00 0.00 0.38 +0.09 62 0 581 0
29APR25 72.50 C 0.00 0.00 0.00 0.34 +0.09 65 0 966 0
29APR25 75.00 C 0.00 0.00 0.00 0.31 +0.08 67 0 125 0
29MAY25 31.00 C 0.00 0.00 0.00 17.78 +0.20 0 0 10 0
29MAY25 32.00 C 0.00 0.00 0.00 16.79 +0.20 0 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 15.80 +0.20 24 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 14.81 +0.19 24 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 13.82 +0.19 24 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 12.84 +0.17 26 0 606 0
29MAY25 37.00 C 0.00 0.00 0.00 11.87 +0.18 27 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 10.92 +0.18 28 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 10.00 +0.18 29 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 9.11 +0.17 30 0 53 0
29MAY25 41.00 C 0.00 0.00 0.00 8.26 +0.16 31 0 374 0
29MAY25 42.00 C 0.00 0.00 0.00 7.47 +0.15 32 0 287 0
29MAY25 43.00 C 6.73 7.14 6.73 6.73 +0.20 33 90 802 +60
29MAY25 44.00 C 0.00 0.00 0.00 6.05 +0.14 34 0 514 0
29MAY25 45.00 C 0.00 0.00 0.00 5.27 +0.13 32 0 537 0
29MAY25 46.00 C 0.00 0.00 0.00 4.73 +0.07 34 0 1,224 0
29MAY25 47.00 C 4.00 4.33 4.00 4.24 +0.12 35 40 2,494 +30
29MAY25 48.00 C 3.83 3.90 3.74 3.80 +0.12 36 321 2,087 +321
29MAY25 49.00 C 3.40 3.46 3.32 3.42 +0.13 37 292 1,553 +17
29MAY25 50.00 C 2.70 3.07 2.70 3.06 +0.10 38 292 1,879 -10
29MAY25 52.50 C 2.43 2.43 2.18 2.35 +0.08 40 1,204 2,139 +1,083
29MAY25 55.00 C 1.44 1.87 1.44 1.82 +0.04 42 906 8,455 +698
29MAY25 57.50 C 1.15 1.40 1.14 1.44 +0.03 44 520 2,397 +216
29MAY25 60.00 C 0.89 1.09 0.89 1.16 +0.01 46 444 1,709 +352
29MAY25 62.50 C 0.79 0.79 0.78 0.95 0.00 48 175 3,622 +175
29MAY25 65.00 C 0.64 0.67 0.64 0.79 -0.01 50 36 503 +16
29MAY25 67.50 C 0.00 0.00 0.00 0.67 -0.02 52 0 229 0
29MAY25 70.00 C 0.43 0.43 0.43 0.58 -0.03 54 125 471 +125
29MAY25 72.50 C 0.00 0.00 0.00 0.51 -0.03 56 0 140 0
29MAY25 75.00 C 0.00 0.00 0.00 0.45 -0.04 58 0 250 0
27JUN25 21.00 C 0.00 0.00 0.00 27.71 +0.20 56 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 26.72 +0.20 53 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 25.73 +0.20 50 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 24.74 +0.20 48 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 23.75 +0.20 45 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 22.76 +0.20 43 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 21.77 +0.20 40 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 20.78 +0.23 38 0 105 0
27JUN25 29.00 C 0.00 0.00 0.00 19.79 +0.14 36 0 160 0
27JUN25 30.00 C 0.00 0.00 0.00 18.80 +0.31 34 0 840 0
27JUN25 31.00 C 0.00 0.00 0.00 17.81 +0.20 32 0 364 0
27JUN25 32.00 C 0.00 0.00 0.00 16.82 +0.20 30 0 1,029 0
27JUN25 33.00 C 0.00 0.00 0.00 15.83 +0.20 28 0 1,031 0
27JUN25 34.00 C 0.00 0.00 0.00 14.84 +0.19 26 0 7,932 0
27JUN25 35.00 C 0.00 0.00 0.00 13.86 +0.19 28 0 1,654 0
27JUN25 36.00 C 0.00 0.00 0.00 12.89 +0.19 29 0 8,243 0
27JUN25 37.00 C 0.00 0.00 0.00 11.93 +0.19 29 0 12,219 0
27JUN25 38.00 C 0.00 0.00 0.00 11.00 +0.19 30 0 392 0
27JUN25 39.00 C 0.00 0.00 0.00 10.09 +0.18 31 0 157 0
27JUN25 40.00 C 0.00 0.00 0.00 9.22 +0.17 32 0 3,785 0
27JUN25 41.00 C 0.00 0.00 0.00 8.39 +0.16 32 0 2,038 0
27JUN25 42.00 C 0.00 0.00 0.00 7.59 +0.06 33 0 6,427 0
27JUN25 43.00 C 6.48 7.05 6.48 6.88 +0.15 33 110 11,342 +30
27JUN25 44.00 C 0.00 0.00 0.00 6.22 +0.15 34 0 10,906 0
27JUN25 45.00 C 0.00 0.00 0.00 5.50 0.00 34 0 2,634 0
27JUN25 46.00 C 0.00 0.00 0.00 4.97 0.00 35 0 5,810 0
27JUN25 47.00 C 4.62 4.62 4.39 4.46 +0.03 35 40 5,015 -40
27JUN25 48.00 C 0.00 0.00 0.00 4.01 +0.03 36 0 2,528 0
27JUN25 49.00 C 3.31 3.69 3.31 3.61 0.00 37 100 2,900 +80
27JUN25 50.00 C 3.01 3.56 3.01 3.25 +0.02 37 195 8,578 +65
27JUN25 52.50 C 2.63 2.65 2.58 2.52 +0.01 39 7 12,234 -1
27JUN25 55.00 C 2.00 2.08 1.94 1.98 +0.05 41 207 14,949 -3
27JUN25 57.50 C 0.00 0.00 0.00 1.56 +0.05 42 0 4,536 0
27JUN25 60.00 C 1.07 1.25 1.07 1.25 +0.06 44 38 24,473 -19
27JUN25 62.50 C 0.89 1.10 0.87 1.01 +0.06 45 384 4,487 +324
27JUN25 65.00 C 0.00 0.00 0.00 0.82 +0.02 47 0 5,891 0
27JUN25 67.50 C 0.75 0.75 0.75 0.68 -0.01 48 1 3,221 +1
27JUN25 70.00 C 0.00 0.00 0.00 0.58 -0.03 49 0 3,863 0
27JUN25 72.50 C 0.00 0.00 0.00 0.51 -0.03 51 0 862 0
27JUN25 75.00 C 0.00 0.00 0.00 0.45 -0.04 53 0 831 0
27JUN25 77.50 C 0.00 0.00 0.00 0.39 +0.06 54 0 566 0
27JUN25 80.00 C 0.00 0.00 0.00 0.36 +0.07 56 0 900 0
27JUN25 82.50 C 0.00 0.00 0.00 0.32 +0.06 57 0 4 0
27JUN25 85.00 C 0.00 0.00 0.00 0.29 +0.05 58 0 317 0
27JUN25 87.50 C 0.00 0.00 0.00 0.28 +0.06 60 0 17 0
27JUN25 90.00 C 0.00 0.00 0.00 0.26 +0.06 61 0 1,112 0
29SEP25 22.00 C 0.00 0.00 0.00 26.72 +0.20 48 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 25.73 +0.20 45 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 24.74 +0.20 43 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 23.75 +0.20 41 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 22.76 +0.20 38 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 21.77 +0.20 36 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 20.78 +0.20 34 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 19.79 +0.14 32 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 18.80 +0.20 30 0 126 0
29SEP25 31.00 C 0.00 0.00 0.00 17.81 +0.20 28 0 242 0
29SEP25 32.00 C 0.00 0.00 0.00 16.83 +0.20 30 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 15.85 +0.19 30 0 64 0
29SEP25 34.00 C 0.00 0.00 0.00 14.89 +0.19 31 0 5 0
29SEP25 35.00 C 0.00 0.00 0.00 13.95 +0.20 32 0 68 0
29SEP25 36.00 C 0.00 0.00 0.00 13.03 +0.19 32 0 265 0
29SEP25 37.00 C 0.00 0.00 0.00 12.13 +0.18 32 0 95 0
29SEP25 38.00 C 0.00 0.00 0.00 11.28 +0.18 33 0 225 0
29SEP25 39.00 C 0.00 0.00 0.00 10.47 +0.17 33 0 230 0
29SEP25 40.00 C 0.00 0.00 0.00 9.70 +0.17 34 0 537 0
29SEP25 41.00 C 0.00 0.00 0.00 8.98 +0.16 34 0 3,246 0
29SEP25 42.00 C 0.00 0.00 0.00 8.31 +0.16 34 0 3,284 0
29SEP25 43.00 C 0.00 0.00 0.00 7.69 +0.14 35 0 2,339 0
29SEP25 44.00 C 0.00 0.00 0.00 7.11 +0.14 35 0 4,319 0
29SEP25 45.00 C 6.75 6.75 6.75 6.38 +0.09 34 2 2,916 0
29SEP25 46.00 C 0.00 0.00 0.00 5.92 +0.12 35 0 4,827 0
29SEP25 47.00 C 0.00 0.00 0.00 5.46 +0.10 35 0 4,776 0
29SEP25 48.00 C 0.00 0.00 0.00 5.08 +0.09 36 0 4,433 0
29SEP25 49.00 C 0.00 0.00 0.00 4.71 +0.10 36 0 3,615 0
29SEP25 50.00 C 0.00 0.00 0.00 4.37 +0.08 37 0 4,387 0
29SEP25 52.50 C 0.00 0.00 0.00 3.65 +0.10 38 0 21,058 0
29SEP25 55.00 C 3.14 3.14 2.96 3.09 +0.11 39 4 34,871 -2
29SEP25 57.50 C 2.30 2.62 2.30 2.63 +0.12 40 41 1,390 +24
29SEP25 60.00 C 0.00 0.00 0.00 2.24 +0.13 41 0 2,153 0
29SEP25 62.50 C 1.63 1.89 1.63 1.95 +0.13 42 1,049 26,585 +1,004
29SEP25 65.00 C 0.00 0.00 0.00 1.69 +0.14 43 0 1,748 0
29SEP25 67.50 C 0.00 0.00 0.00 1.50 +0.15 44 0 896 0
29SEP25 70.00 C 1.08 1.08 1.08 1.33 +0.17 45 17 2,877 +17
29SEP25 72.50 C 0.00 0.00 0.00 1.18 +0.14 46 0 2,439 0
29SEP25 75.00 C 0.00 0.00 0.00 1.08 +0.16 48 0 1,010 0
29SEP25 77.50 C 0.00 0.00 0.00 0.98 +0.16 49 0 433 0
29SEP25 80.00 C 0.00 0.00 0.00 0.88 +0.14 50 0 234 0
29SEP25 82.50 C 0.00 0.00 0.00 0.83 +0.16 51 0 0 0
29SEP25 85.00 C 0.53 0.53 0.53 0.77 +0.16 52 6 205 -6
29SEP25 87.50 C 0.00 0.00 0.00 0.72 +0.16 53 0 170 0
29SEP25 90.00 C 0.00 0.00 0.00 0.67 +0.15 54 0 744 0
30DEC25 29.00 C 0.00 0.00 0.00 19.79 +0.14 31 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 18.80 +0.20 29 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 17.81 +0.19 27 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 16.84 +0.19 29 0 0 0
30DEC25 33.00 C 16.19 16.19 16.19 15.88 +0.18 29 30 86 +30
30DEC25 34.00 C 0.00 0.00 0.00 14.93 +0.16 29 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 14.02 +0.16 29 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 13.15 +0.15 30 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 12.32 +0.14 30 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 11.53 +0.12 31 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 10.80 +0.12 31 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 10.12 +0.22 32 0 470 0
30DEC25 41.00 C 0.00 0.00 0.00 9.47 +0.10 32 0 471 0
30DEC25 42.00 C 0.00 0.00 0.00 8.88 +0.09 32 0 213 0
30DEC25 43.00 C 0.00 0.00 0.00 8.34 +0.10 33 0 154 0
30DEC25 44.00 C 0.00 0.00 0.00 7.81 +0.10 33 0 518 0
30DEC25 45.00 C 6.85 6.85 6.85 7.13 +0.09 32 2 4,072 -2
30DEC25 46.00 C 6.70 6.70 6.70 6.70 +0.10 33 4 1,038 0
30DEC25 47.00 C 6.11 6.11 6.11 6.29 +0.09 33 20 871 +20
30DEC25 48.00 C 5.77 5.82 5.77 5.95 +0.11 34 36 728 +36
30DEC25 49.00 C 5.45 5.45 5.30 5.60 +0.11 34 53 824 +53
30DEC25 50.00 C 5.10 5.10 4.93 5.26 +0.10 35 19 1,131 +4
30DEC25 52.50 C 0.00 0.00 0.00 4.53 +0.09 36 0 597 0
30DEC25 55.00 C 3.47 3.47 3.47 3.89 +0.05 36 2 2,091 +2
30DEC25 57.50 C 0.00 0.00 0.00 3.33 +0.03 37 0 931 0
30DEC25 60.00 C 2.91 2.91 2.91 2.91 +0.01 38 2 25,148 0
30DEC25 62.50 C 2.48 2.48 2.48 2.51 -0.01 38 20 1,626 +18
30DEC25 65.00 C 1.89 2.00 1.86 2.22 -0.02 39 500 3,553 +500
30DEC25 67.50 C 0.00 0.00 0.00 1.93 -0.03 40 0 222 0
30DEC25 70.00 C 0.00 0.00 0.00 1.72 -0.05 40 0 519 0
30DEC25 72.50 C 0.00 0.00 0.00 1.53 -0.06 41 0 136 0
30DEC25 75.00 C 0.00 0.00 0.00 1.36 -0.06 42 0 54 0
30DEC25 77.50 C 0.00 0.00 0.00 1.23 -0.07 42 0 95 0
30MAR26 33.00 C 0.00 0.00 0.00 16.02 +0.27 29 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.15 +0.28 30 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.33 +0.31 30 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.54 +0.31 30 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.81 +0.32 31 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.11 +0.31 31 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.45 +0.31 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.84 +0.30 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 10.23 +0.27 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.70 +0.26 32 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.18 +0.24 33 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.68 +0.21 33 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.99 +0.18 32 0 518 0
30MAR26 46.00 C 0.00 0.00 0.00 7.56 +0.16 32 0 231 0
30MAR26 47.00 C 0.00 0.00 0.00 7.15 +0.12 33 0 91 0
30MAR26 48.00 C 6.32 6.88 6.32 6.80 +0.10 33 3 104 +3
30MAR26 49.00 C 0.00 0.00 0.00 6.45 +0.07 33 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 6.11 +0.05 34 0 20 0
30MAR26 52.50 C 0.00 0.00 0.00 5.38 +0.07 35 0 80 0
30MAR26 55.00 C 0.00 0.00 0.00 4.72 +0.09 35 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 4.18 +0.12 36 0 0 0
30MAR26 60.00 C 3.48 3.48 3.48 3.71 +0.15 37 3 53 +3
30MAR26 62.50 C 3.04 3.04 3.04 3.32 +0.18 38 3 3 +3
30MAR26 65.00 C 2.73 2.73 2.70 2.96 +0.18 38 42 57 +42
30MAR26 67.50 C 2.40 2.53 2.33 2.69 +0.21 39 106 119 +106
30MAR26 70.00 C 1.98 2.25 1.98 2.43 +0.22 40 77 77 +77
30MAR26 72.50 C 0.00 0.00 0.00 2.21 +0.23 40 0 2 0
30MAR26 75.00 C 1.73 1.73 1.73 2.04 +0.26 41 1 8 +1
TOTAL CALL 31,739 600,402 -8,632
07MAR25 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
07MAR25 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
07MAR25 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
07MAR25 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
07MAR25 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 831 0
07MAR25 45.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 1,340 0
07MAR25 46.00 P 0.02 0.02 0.01 0.00 -0.05 0 41 2,467 -1
07MAR25 47.00 P 0.05 0.05 0.03 0.00 -0.14 0 13 3,216 -13
07MAR25 48.00 P 0.31 0.42 0.02 0.00 -0.38 0 2,522 833 -1,863
07MAR25 49.00 P 0.47 0.80 0.47 0.50 -0.56 0 56 0 -93
07MAR25 50.00 P 1.42 1.88 1.42 1.50 -0.37 0 42 0 -103
07MAR25 52.50 P 0.00 0.00 0.00 4.00 -0.27 0 0 0 0
07MAR25 55.00 P 0.00 0.00 0.00 6.50 -0.26 0 0 0 0
07MAR25 57.50 P 0.00 0.00 0.00 9.00 -0.26 0 0 0 0
07MAR25 60.00 P 0.00 0.00 0.00 11.50 -0.26 0 0 0 0
07MAR25 62.50 P 0.00 0.00 0.00 14.00 -0.26 0 0 0 0
07MAR25 65.00 P 0.00 0.00 0.00 16.50 -0.25 0 0 0 0
07MAR25 67.50 P 0.00 0.00 0.00 19.00 -0.25 0 0 0 0
07MAR25 70.00 P 0.00 0.00 0.00 21.50 -0.25 0 0 0 0
07MAR25 72.50 P 0.00 0.00 0.00 24.00 -0.25 0 0 0 0
07MAR25 75.00 P 0.00 0.00 0.00 26.50 -0.25 0 0 0 0
14MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
14MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
14MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
14MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
14MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
14MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
14MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
14MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 170 0
14MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
14MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 512 0
14MAR25 43.00 P 0.03 0.03 0.03 0.01 -0.01 38 42 109 -16
14MAR25 44.00 P 0.00 0.00 0.00 0.01 -0.05 32 0 84 0
14MAR25 45.00 P 0.16 0.16 0.09 0.04 -0.12 32 134 435 +57
14MAR25 46.00 P 0.30 0.30 0.16 0.14 -0.19 33 491 570 +222
14MAR25 47.00 P 0.63 0.65 0.37 0.38 -0.23 36 509 517 +220
14MAR25 48.00 P 1.09 1.10 0.61 0.79 -0.27 38 756 2,173 -73
14MAR25 49.00 P 1.30 1.44 1.12 1.37 -0.28 41 110 114 +5
14MAR25 50.00 P 2.45 2.60 1.99 2.11 -0.20 45 119 169 +119
14MAR25 52.50 P 0.00 0.00 0.00 4.19 -0.30 49 0 0 0
14MAR25 55.00 P 0.00 0.00 0.00 6.57 -0.21 56 0 0 0
14MAR25 57.50 P 0.00 0.00 0.00 9.03 -0.23 64 0 0 0
14MAR25 60.00 P 0.00 0.00 0.00 11.51 -0.25 70 0 0 0
14MAR25 62.50 P 0.00 0.00 0.00 14.00 -0.26 0 0 0 0
14MAR25 65.00 P 0.00 0.00 0.00 16.50 -0.25 0 0 0 0
14MAR25 67.50 P 0.00 0.00 0.00 19.00 -0.25 0 0 0 0
14MAR25 70.00 P 0.00 0.00 0.00 21.50 -0.25 0 0 0 0
14MAR25 72.50 P 0.00 0.00 0.00 24.00 - 0 0 0 -
14MAR25 75.00 P 0.00 0.00 0.00 26.50 - 0 0 0 -
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 144 0 429 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 136 0 1,389 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 129 0 168 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 122 0 114 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 116 0 510 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 110 0 647 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,987 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 98 0 333 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,266 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,033 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,238 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 14,562 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,975 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6,678 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8,862 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 11,443 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5,431 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3,285 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,039 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3,171 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3,088 0
28MAR25 40.00 P 0.06 0.06 0.06 0.01 -0.01 34 6 8,906 0
28MAR25 41.00 P 0.08 0.09 0.08 0.01 -0.03 30 54 3,612 -54
28MAR25 42.00 P 0.13 0.14 0.13 0.04 -0.05 32 19 8,386 0
28MAR25 43.00 P 0.20 0.22 0.18 0.10 -0.08 33 177 5,425 +5
28MAR25 44.00 P 0.38 0.38 0.30 0.22 -0.11 34 282 5,987 +169
28MAR25 45.00 P 0.55 0.60 0.44 0.43 -0.13 36 395 8,251 -137
28MAR25 46.00 P 0.90 0.91 0.66 0.72 -0.16 38 745 5,137 -215
28MAR25 47.00 P 1.10 1.25 0.98 1.14 -0.13 40 871 4,945 -12
28MAR25 48.00 P 1.57 1.63 1.43 1.64 -0.15 41 220 7,667 +142
28MAR25 49.00 P 2.50 2.50 2.20 2.25 -0.11 43 34 2,859 +6
28MAR25 50.00 P 2.78 3.06 2.64 2.93 -0.05 45 720 7,449 +460
28MAR25 52.50 P 0.00 0.00 0.00 4.89 -0.08 50 0 4,411 0
28MAR25 55.00 P 6.72 6.72 6.72 7.16 0.00 58 2 1,184 0
28MAR25 57.50 P 0.00 0.00 0.00 9.28 -0.20 56 0 75 0
28MAR25 60.00 P 0.00 0.00 0.00 11.67 -0.16 60 0 1,538 0
28MAR25 62.50 P 0.00 0.00 0.00 14.11 -0.16 64 0 538 0
28MAR25 65.00 P 0.00 0.00 0.00 16.57 -0.18 68 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 19.05 -0.20 73 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 21.53 -0.22 77 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 24.02 -0.23 80 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 26.52 -0.23 86 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 29.01 -0.19 89 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 31.51 -0.19 94 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 34.01 -0.19 99 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 36.51 -0.19 104 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 39.01 -0.19 108 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 41.50 -0.20 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29APR25 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 200 0
29APR25 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,222 0
29APR25 32.00 P 0.03 0.03 0.03 0.01 0.00 43 60 388 -60
29APR25 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 274 0
29APR25 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 451 0
29APR25 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 509 0
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 0.01 -0.01 29 0 593 0
29APR25 38.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 1,995 0
29APR25 39.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 1,551 0
29APR25 40.00 P 0.00 0.00 0.00 0.08 -0.04 29 0 8,468 0
29APR25 41.00 P 0.29 0.31 0.27 0.16 -0.06 30 82 1,620 +37
29APR25 42.00 P 0.38 0.44 0.38 0.28 -0.08 31 142 3,147 +87
29APR25 43.00 P 0.60 0.61 0.51 0.46 -0.10 32 346 2,309 -75
29APR25 44.00 P 0.82 0.86 0.74 0.72 -0.10 33 68 4,398 +38
29APR25 45.00 P 1.16 1.16 1.01 1.04 -0.09 34 229 3,191 -25
29APR25 46.00 P 1.49 1.49 1.39 1.43 -0.08 35 236 4,773 +174
29APR25 47.00 P 1.83 2.03 1.81 1.91 -0.05 37 952 2,283 +697
29APR25 48.00 P 2.52 2.52 2.43 2.46 -0.02 38 19 704 +12
29APR25 49.00 P 2.92 2.92 2.92 3.06 -0.02 39 32 1,006 0
29APR25 50.00 P 3.48 3.48 3.48 3.72 -0.05 40 1 254 0
29APR25 52.50 P 0.00 0.00 0.00 5.56 -0.02 43 0 40 0
29APR25 55.00 P 0.00 0.00 0.00 7.69 +0.05 47 0 97 0
29APR25 57.50 P 0.00 0.00 0.00 9.88 +0.03 50 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 12.18 +0.03 54 0 0 0
29APR25 62.50 P 0.00 0.00 0.00 14.39 -0.11 53 0 0 0
29APR25 65.00 P 0.00 0.00 0.00 16.79 -0.12 56 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 19.22 -0.13 59 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 21.68 -0.12 62 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 24.14 -0.13 65 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 26.61 -0.14 68 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 32 0 441 0
29MAY25 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 214 0
29MAY25 35.00 P 0.11 0.11 0.11 0.01 0.00 27 45 328 0
29MAY25 36.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 929 0
29MAY25 37.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 1,333 0
29MAY25 38.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 655 0
29MAY25 39.00 P 0.30 0.30 0.30 0.15 -0.02 30 6 975 +6
29MAY25 40.00 P 0.00 0.00 0.00 0.25 -0.04 30 0 2,208 0
29MAY25 41.00 P 0.59 0.59 0.59 0.41 -0.04 31 8 952 +8
29MAY25 42.00 P 0.79 0.79 0.77 0.61 -0.05 32 171 3,748 -1
29MAY25 43.00 P 0.00 0.00 0.00 0.87 -0.06 33 0 2,195 0
29MAY25 44.00 P 1.27 1.35 1.27 1.19 -0.07 34 113 1,940 +102
29MAY25 45.00 P 1.70 1.70 1.62 1.59 -0.06 35 130 2,648 +40
29MAY25 46.00 P 2.15 2.22 2.01 2.04 -0.07 36 92 3,240 +50
29MAY25 47.00 P 2.55 2.64 2.55 2.54 -0.08 37 47 2,642 0
29MAY25 48.00 P 3.05 3.05 3.05 3.11 -0.07 38 30 1,783 +30
29MAY25 49.00 P 3.59 3.59 3.59 3.73 -0.07 39 20 2,271 0
29MAY25 50.00 P 0.00 0.00 0.00 4.38 -0.08 40 0 526 0
29MAY25 52.50 P 0.00 0.00 0.00 6.19 -0.13 43 0 225 0
29MAY25 55.00 P 0.00 0.00 0.00 7.97 -0.15 43 0 88 0
29MAY25 57.50 P 0.00 0.00 0.00 10.08 -0.17 45 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 12.30 -0.19 47 0 0 0
29MAY25 62.50 P 0.00 0.00 0.00 14.60 -0.20 49 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 16.94 -0.21 51 0 47 0
29MAY25 67.50 P 0.00 0.00 0.00 19.34 -0.21 53 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 21.75 -0.22 55 0 60 0
29MAY25 72.50 P 0.00 0.00 0.00 24.19 -0.22 56 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 26.64 -0.23 58 0 120 0
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 49 0 853 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 46 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 41 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 36 0 5,220 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 0.00 0.00 0.01 0.00 29 0 3,303 0
27JUN25 32.00 P 0.14 0.14 0.14 0.01 0.00 27 1 2,634 -1
27JUN25 33.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 11,716 0
27JUN25 34.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 7,689 0
27JUN25 35.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 1,983 0
27JUN25 36.00 P 0.31 0.31 0.31 0.13 -0.02 29 200 5,052 -200
27JUN25 37.00 P 0.41 0.41 0.41 0.22 -0.02 30 8 14,825 0
27JUN25 38.00 P 0.00 0.00 0.00 0.34 -0.03 31 0 1,695 0
27JUN25 39.00 P 0.71 0.71 0.71 0.51 -0.03 31 100 2,402 -100
27JUN25 40.00 P 0.00 0.00 0.00 0.73 -0.03 32 0 22,706 0
27JUN25 41.00 P 1.14 1.16 1.12 0.99 -0.05 33 210 5,468 +202
27JUN25 42.00 P 1.38 1.38 1.38 1.30 -0.06 33 4 5,860 -4
27JUN25 43.00 P 0.00 0.00 0.00 1.69 -0.05 34 0 3,561 0
27JUN25 44.00 P 2.07 2.21 2.00 2.12 -0.03 35 185 10,860 -85
27JUN25 45.00 P 2.45 2.55 2.45 2.59 -0.01 36 25 3,835 0
27JUN25 46.00 P 3.00 3.11 3.00 3.13 +0.03 36 3 4,239 -1
27JUN25 47.00 P 3.48 3.81 3.46 3.68 +0.03 37 504 4,003 -80
27JUN25 48.00 P 4.05 4.32 4.05 4.28 +0.06 37 56 1,559 +15
27JUN25 49.00 P 4.77 5.01 4.74 4.92 +0.03 38 139 678 -63
27JUN25 50.00 P 5.33 5.58 5.33 5.60 +0.01 38 49 2,766 -17
27JUN25 52.50 P 7.00 7.00 7.00 7.37 +0.02 39 1 1,376 0
27JUN25 55.00 P 0.00 0.00 0.00 9.39 -0.10 41 0 1,937 0
27JUN25 57.50 P 0.00 0.00 0.00 11.50 -0.11 42 0 476 0
27JUN25 60.00 P 0.00 0.00 0.00 13.70 -0.11 44 0 226 0
27JUN25 62.50 P 0.00 0.00 0.00 15.98 -0.11 45 0 61 0
27JUN25 65.00 P 0.00 0.00 0.00 18.30 -0.12 47 0 913 0
27JUN25 67.50 P 0.00 0.00 0.00 20.66 -0.11 48 0 32 0
27JUN25 70.00 P 0.00 0.00 0.00 23.04 -0.12 50 0 409 0
27JUN25 72.50 P 0.00 0.00 0.00 25.44 -0.12 51 0 180 0
27JUN25 75.00 P 0.00 0.00 0.00 27.85 -0.14 53 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 30.29 -0.13 54 0 45 0
27JUN25 80.00 P 0.00 0.00 0.00 32.73 -0.13 56 0 93 0
27JUN25 82.50 P 0.00 0.00 0.00 35.17 -0.14 57 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 37.62 -0.14 59 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 40.08 -0.14 60 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 42.54 -0.13 62 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 0.00 30 0 252 0
29SEP25 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 270 0
29SEP25 28.00 P 0.00 0.00 0.00 0.02 0.00 29 0 254 0
29SEP25 29.00 P 0.00 0.00 0.00 0.03 0.00 29 0 416 0
29SEP25 30.00 P 0.00 0.00 0.00 0.06 0.00 30 0 1,401 0
29SEP25 31.00 P 0.00 0.00 0.00 0.10 0.00 30 0 433 0
29SEP25 32.00 P 0.00 0.00 0.00 0.15 0.00 30 0 1,272 0
29SEP25 33.00 P 0.00 0.00 0.00 0.23 0.00 31 0 363 0
29SEP25 34.00 P 0.55 0.55 0.55 0.33 -0.01 31 78 4,750 -48
29SEP25 35.00 P 0.67 0.69 0.67 0.45 -0.01 32 66 2,425 -36
29SEP25 36.00 P 0.00 0.00 0.00 0.61 -0.02 32 0 548 0
29SEP25 37.00 P 0.00 0.00 0.00 0.81 -0.02 33 0 2,331 0
29SEP25 38.00 P 1.32 1.32 1.32 1.04 -0.02 33 170 4,566 -121
29SEP25 39.00 P 0.00 0.00 0.00 1.31 -0.04 33 0 1,388 0
29SEP25 40.00 P 1.88 1.88 1.88 1.62 -0.03 34 1 23,188 0
29SEP25 41.00 P 0.00 0.00 0.00 1.98 -0.05 34 0 29,422 0
29SEP25 42.00 P 2.55 2.55 2.48 2.36 -0.06 35 57 10,611 -9
29SEP25 43.00 P 2.95 3.02 2.95 2.81 -0.07 35 17 3,624 0
29SEP25 44.00 P 3.43 3.43 3.43 3.28 -0.06 36 24 6,440 0
29SEP25 45.00 P 3.93 3.93 3.93 3.80 -0.08 36 18 4,024 -18
29SEP25 46.00 P 4.57 4.57 4.33 4.35 -0.08 37 243 5,272 +4
29SEP25 47.00 P 5.18 5.18 4.96 4.93 -0.10 37 15 3,071 -13
29SEP25 48.00 P 5.80 5.80 5.54 5.56 -0.10 38 40 5,163 0
29SEP25 49.00 P 6.26 6.26 6.26 6.20 -0.11 38 2 4,072 0
29SEP25 50.00 P 6.70 7.10 6.67 6.88 -0.10 39 26 1,487 -1
29SEP25 52.50 P 8.72 8.72 8.72 8.70 -0.08 40 18 6,285 0
29SEP25 55.00 P 0.00 0.00 0.00 10.36 -0.09 40 0 1,651 0
29SEP25 57.50 P 0.00 0.00 0.00 12.39 -0.07 41 0 824 0
29SEP25 60.00 P 0.00 0.00 0.00 14.48 -0.07 42 0 1,864 0
29SEP25 62.50 P 0.00 0.00 0.00 16.68 -0.06 43 0 1,500 0
29SEP25 65.00 P 0.00 0.00 0.00 18.90 -0.07 44 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 21.20 -0.06 45 0 110 0
29SEP25 70.00 P 0.00 0.00 0.00 23.51 -0.06 46 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 25.86 -0.07 47 0 90 0
29SEP25 75.00 P 0.00 0.00 0.00 28.24 -0.05 48 0 166 0
29SEP25 77.50 P 0.00 0.00 0.00 30.62 -0.06 49 0 420 0
29SEP25 80.00 P 0.00 0.00 0.00 33.02 -0.07 50 0 176 0
29SEP25 82.50 P 0.00 0.00 0.00 35.44 -0.07 51 0 30 0
29SEP25 85.00 P 0.00 0.00 0.00 37.87 -0.06 52 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 40.30 -0.07 53 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 42.73 -0.08 54 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 10,008 0
30DEC25 30.00 P 0.00 0.00 0.00 0.11 -0.03 28 0 3 0
30DEC25 31.00 P 0.00 0.00 0.00 0.16 -0.04 28 0 14 0
30DEC25 32.00 P 0.00 0.00 0.00 0.24 -0.04 28 0 116 0
30DEC25 33.00 P 0.00 0.00 0.00 0.34 -0.07 29 0 857 0
30DEC25 34.00 P 0.00 0.00 0.00 0.46 -0.07 29 0 298 0
30DEC25 35.00 P 0.00 0.00 0.00 0.63 -0.07 30 0 1,345 0
30DEC25 36.00 P 0.00 0.00 0.00 0.82 -0.08 30 0 1,790 0
30DEC25 37.00 P 0.00 0.00 0.00 1.04 -0.08 30 0 389 0
30DEC25 38.00 P 0.00 0.00 0.00 1.35 -0.10 31 0 512 0
30DEC25 39.00 P 2.00 2.00 2.00 1.65 -0.10 32 1 331 -1
30DEC25 40.00 P 2.33 2.39 2.28 2.01 -0.10 32 40 4,887 0
30DEC25 41.00 P 2.72 2.75 2.64 2.39 -0.10 33 31 2,768 +11
30DEC25 42.00 P 0.00 0.00 0.00 2.82 -0.11 33 0 1,144 0
30DEC25 43.00 P 0.00 0.00 0.00 3.29 -0.10 34 0 2,982 0
30DEC25 44.00 P 0.00 0.00 0.00 3.77 -0.11 34 0 677 0
30DEC25 45.00 P 0.00 0.00 0.00 4.32 -0.11 34 0 7,509 0
30DEC25 46.00 P 0.00 0.00 0.00 4.88 -0.10 35 0 493 0
30DEC25 47.00 P 5.66 5.80 5.50 5.47 -0.11 35 90 554 -10
30DEC25 48.00 P 6.08 6.36 6.08 6.12 -0.10 36 54 1,114 +52
30DEC25 49.00 P 6.86 6.99 6.70 6.78 -0.09 37 100 946 0
30DEC25 50.00 P 0.00 0.00 0.00 7.44 -0.10 37 0 183 0
30DEC25 52.50 P 9.29 9.29 9.29 9.21 -0.12 38 12 15 +12
30DEC25 55.00 P 11.28 11.28 11.28 10.78 -0.15 37 1 1 +1
30DEC25 57.50 P 0.00 0.00 0.00 12.71 -0.17 38 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 14.77 -0.18 38 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 16.87 -0.20 39 0 0 0
30DEC25 65.00 P 19.20 19.23 19.20 19.06 -0.22 40 80 81 +80
30DEC25 67.50 P 0.00 0.00 0.00 21.28 -0.23 40 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 23.57 -0.24 41 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 25.88 -0.25 41 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 28.24 -0.23 42 0 90 0
30DEC25 77.50 P 0.00 0.00 0.00 30.62 -0.22 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.59 +0.12 29 0 15 0
30MAR26 34.00 P 1.10 1.10 1.10 0.75 +0.12 30 10 54 +10
30MAR26 35.00 P 0.00 0.00 0.00 0.96 +0.14 30 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 1.18 +0.13 30 0 38 0
30MAR26 37.00 P 1.76 1.76 1.76 1.45 +0.14 31 4 30 +4
30MAR26 38.00 P 0.00 0.00 0.00 1.78 +0.12 31 0 25 0
30MAR26 39.00 P 2.45 2.45 2.45 2.12 +0.12 32 10 158 +10
30MAR26 40.00 P 0.00 0.00 0.00 2.50 +0.11 32 0 318 0
30MAR26 41.00 P 0.00 0.00 0.00 2.89 +0.09 33 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.34 +0.06 33 0 265 0
30MAR26 43.00 P 0.00 0.00 0.00 3.81 +0.05 33 0 0 0
30MAR26 44.00 P 4.63 4.63 4.56 4.30 +0.01 34 21 22 +21
30MAR26 45.00 P 5.06 5.06 5.06 4.85 -0.01 34 1 143 +1
30MAR26 46.00 P 0.00 0.00 0.00 5.41 -0.03 34 0 211 0
30MAR26 47.00 P 0.00 0.00 0.00 5.99 -0.07 35 0 469 0
30MAR26 48.00 P 0.00 0.00 0.00 6.63 -0.10 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.27 -0.13 36 0 20 0
30MAR26 50.00 P 0.00 0.00 0.00 7.92 -0.16 36 0 4 0
30MAR26 52.50 P 0.00 0.00 0.00 9.69 -0.14 37 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.22 -0.11 36 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.16 -0.07 37 0 0 0
30MAR26 60.00 P 15.50 15.50 15.50 15.17 -0.06 37 3 3 +3
30MAR26 62.50 P 0.00 0.00 0.00 17.27 -0.04 38 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.41 -0.04 39 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.64 -0.01 39 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.88 0.00 40 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.17 -0.01 41 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.50 +0.01 41 0 0 0
TOTAL PUT 13,907 549,545 -437
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$ 5.80
28MAR25 4.00 C 0.00 0.00 0.00 1.81 +0.05 58 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 1.71 +0.05 52 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 1.61 +0.05 47 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 1.51 +0.05 39 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 1.31 +0.05 0 0 4 0
28MAR25 4.60 C 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 1.01 +0.05 0 0 25 0
28MAR25 4.90 C 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.83 +0.05 43 0 292 0
28MAR25 5.25 C 0.00 0.00 0.00 0.57 +0.03 26 0 220 0
28MAR25 5.50 C 0.00 0.00 0.00 0.35 +0.03 26 0 959 0
28MAR25 5.75 C 0.18 0.18 0.18 0.18 +0.02 26 10 11,093 0
28MAR25 6.00 C 0.09 0.10 0.09 0.08 +0.01 27 42 6,038 +40
28MAR25 6.25 C 0.04 0.05 0.04 0.03 0.00 28 573 5,585 +3
28MAR25 6.50 C 0.02 0.02 0.02 0.01 0.00 29 192 9,419 -138
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 3,600 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 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 61 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 87 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 0.00 100 0 488 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 104 0 68 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 118 0 162 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 132 0 79 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 1.72 +0.05 0 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 1.62 +0.05 0 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 1.53 +0.05 38 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 1.43 +0.05 35 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.33 +0.05 32 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.23 +0.05 29 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 1.13 +0.05 26 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 1.04 +0.05 30 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.95 +0.05 31 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 0.85 +0.05 28 0 135 0
29APR25 5.25 C 0.00 0.00 0.00 0.62 +0.03 25 0 970 0
29APR25 5.50 C 0.41 0.46 0.41 0.42 +0.03 25 9 4,274 -9
29APR25 5.75 C 0.00 0.00 0.00 0.28 +0.03 26 0 1,147 0
29APR25 6.00 C 0.00 0.00 0.00 0.17 +0.02 27 0 2,580 0
29APR25 6.25 C 0.00 0.00 0.00 0.09 +0.01 26 0 1,527 0
29APR25 6.50 C 0.06 0.06 0.06 0.05 +0.01 27 2,500 2,597 +2,408
29APR25 6.75 C 0.04 0.04 0.04 0.03 +0.01 28 166 2,727 +154
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 849 0
29APR25 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 1,187 0
29APR25 7.50 C 0.01 0.01 0.01 0.01 0.00 34 20 145 +20
29APR25 7.75 C 0.00 0.00 0.00 0.01 0.00 38 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 48 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 51 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 1.74 +0.05 32 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 1.64 +0.05 29 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 1.54 +0.05 25 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 1.44 +0.05 18 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 1.35 +0.05 29 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.25 +0.05 27 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.15 +0.04 24 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.06 +0.05 26 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.97 +0.05 26 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.88 +0.04 26 0 33 0
29MAY25 5.25 C 0.00 0.00 0.00 0.67 +0.05 26 0 120 0
29MAY25 5.50 C 0.50 0.51 0.50 0.49 +0.03 26 12 231 +12
29MAY25 5.75 C 0.00 0.00 0.00 0.34 +0.02 26 0 244 0
29MAY25 6.00 C 0.00 0.00 0.00 0.24 +0.02 27 0 1,291 0
29MAY25 6.25 C 0.17 0.17 0.17 0.15 +0.01 26 10 3,120 0
29MAY25 6.50 C 0.12 0.12 0.12 0.09 0.00 26 7 669 +7
29MAY25 6.75 C 0.08 0.08 0.07 0.06 +0.01 27 167 169 +138
29MAY25 7.00 C 0.00 0.00 0.00 0.03 0.00 26 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 27 0 120 0
29MAY25 7.75 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 721 0
29MAY25 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 1.85 +0.05 36 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 1.75 +0.05 32 0 10 0
27JUN25 4.20 C 0.00 0.00 0.00 1.65 +0.05 29 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 1.55 +0.05 26 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 1.45 +0.04 22 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 1.36 +0.05 28 0 30 0
27JUN25 4.60 C 0.00 0.00 0.00 1.26 +0.04 26 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 1.17 +0.05 27 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 1.08 +0.05 27 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 1.00 +0.05 29 0 41 0
27JUN25 5.00 C 0.00 0.00 0.00 0.91 +0.04 28 0 832 0
27JUN25 5.25 C 0.00 0.00 0.00 0.70 +0.04 27 0 320 0
27JUN25 5.50 C 0.00 0.00 0.00 0.53 +0.04 27 0 1,170 0
27JUN25 5.75 C 0.00 0.00 0.00 0.38 +0.02 27 0 1,692 0
27JUN25 6.00 C 0.00 0.00 0.00 0.27 +0.02 27 0 14,785 0
27JUN25 6.25 C 0.00 0.00 0.00 0.18 +0.01 27 0 6,506 0
27JUN25 6.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 886 0
27JUN25 6.75 C 0.00 0.00 0.00 0.08 +0.01 28 0 8,752 0
27JUN25 7.00 C 0.07 0.07 0.07 0.05 +0.01 28 2,500 7,618 +2,077
27JUN25 7.25 C 0.00 0.00 0.00 0.03 0.00 28 0 950 0
27JUN25 7.50 C 0.00 0.00 0.00 0.02 0.00 28 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 0.00 0.00 0.00 0.01 0.00 30 0 842 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 39 0 2,138 0
27JUN25 9.25 C 0.01 0.01 0.01 0.01 0.00 41 4 118 +4
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 1.85 +0.05 31 0 0 0
29SEP25 4.10 C 0.00 0.00 0.00 1.75 +0.05 28 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 1.66 +0.05 32 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 1.56 +0.04 29 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 1.47 +0.05 30 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 1.38 +0.05 30 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 1.29 +0.04 30 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 1.21 +0.05 31 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 1.13 +0.05 31 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 1.05 +0.05 31 0 1 0
29SEP25 5.00 C 0.94 0.94 0.94 0.94 +0.04 27 2 32 0
29SEP25 5.25 C 0.75 0.75 0.75 0.77 +0.04 29 3 206 0
29SEP25 5.50 C 0.59 0.59 0.59 0.63 +0.04 30 4 1,789 -4
29SEP25 5.75 C 0.46 0.46 0.46 0.50 +0.03 29 1 2,381 0
29SEP25 6.00 C 0.35 0.35 0.35 0.40 +0.03 30 421 16,983 +421
29SEP25 6.25 C 0.28 0.28 0.28 0.31 +0.02 30 30 7,006 0
29SEP25 6.50 C 0.00 0.00 0.00 0.24 +0.01 30 0 4,139 0
29SEP25 6.75 C 0.00 0.00 0.00 0.19 +0.01 30 0 1,721 0
29SEP25 7.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 1,036 0
29SEP25 7.25 C 0.00 0.00 0.00 0.11 +0.01 30 0 1,552 0
29SEP25 7.50 C 0.00 0.00 0.00 0.09 +0.01 31 0 345 0
29SEP25 7.75 C 0.00 0.00 0.00 0.07 +0.01 31 0 452 0
29SEP25 8.00 C 0.06 0.06 0.06 0.05 0.00 31 103 2,354 0
29SEP25 8.25 C 0.00 0.00 0.00 0.04 0.00 31 0 578 0
29SEP25 8.50 C 0.00 0.00 0.00 0.03 0.00 31 0 270 0
29SEP25 8.75 C 0.00 0.00 0.00 0.02 0.00 30 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 30 0 150 0
29SEP25 9.50 C 0.00 0.00 0.00 0.01 0.00 31 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 1.85 +0.05 28 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.75 +0.04 26 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.66 +0.05 28 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.57 +0.05 28 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.48 +0.05 28 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.39 +0.04 28 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 1.31 +0.05 28 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.23 +0.05 28 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.15 +0.04 28 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.07 +0.03 28 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.97 +0.03 26 0 1 0
30DEC25 5.25 C 0.00 0.00 0.00 0.81 +0.03 26 0 10 0
30DEC25 5.50 C 0.00 0.00 0.00 0.68 +0.03 27 0 22 0
30DEC25 5.75 C 0.00 0.00 0.00 0.56 +0.02 27 0 82 0
30DEC25 6.00 C 0.00 0.00 0.00 0.46 +0.02 27 0 9,366 0
30DEC25 6.25 C 0.00 0.00 0.00 0.38 +0.02 28 0 427 0
30DEC25 6.50 C 0.00 0.00 0.00 0.30 +0.01 27 0 88 0
30DEC25 6.75 C 0.00 0.00 0.00 0.25 +0.02 28 0 17 0
30DEC25 7.00 C 0.00 0.00 0.00 0.20 +0.01 28 0 164 0
30DEC25 7.25 C 0.15 0.15 0.15 0.16 +0.01 28 25 116 +25
30DEC25 7.50 C 0.00 0.00 0.00 0.12 0.00 27 0 69 0
30DEC25 7.75 C 0.00 0.00 0.00 0.10 0.00 28 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 0.08 0.00 28 0 92 0
30DEC25 8.25 C 0.00 0.00 0.00 0.07 +0.01 29 0 322 0
30DEC25 8.50 C 0.00 0.00 0.00 0.05 0.00 28 0 1,100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.04 0.00 28 0 4 0
30DEC25 9.00 C 0.00 0.00 0.00 0.03 0.00 28 0 5 0
30DEC25 9.25 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.76 +0.05 26 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.67 +0.05 26 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.58 +0.04 26 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.50 +0.05 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.41 +0.04 26 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.34 +0.04 27 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.26 +0.04 27 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.19 +0.04 27 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.12 +0.04 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.02 +0.03 25 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.87 +0.03 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.74 +0.03 25 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.63 +0.03 26 0 4 0
30MAR26 6.00 C 0.47 0.47 0.47 0.53 +0.02 26 2 2 +2
30MAR26 6.25 C 0.37 0.37 0.37 0.44 +0.02 26 5 5 +5
30MAR26 6.50 C 0.00 0.00 0.00 0.37 +0.02 26 0 50 0
30MAR26 6.75 C 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.25 +0.01 26 0 1 0
30MAR26 7.25 C 0.00 0.00 0.00 0.20 +0.01 26 0 40 0
30MAR26 7.50 C 0.00 0.00 0.00 0.17 +0.01 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 0.12 +0.01 27 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.07 0.00 26 0 2 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
TOTAL CALL 6,808 202,676 +5,165
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2,473 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 1,068 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 356 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 299 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 415 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 452 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 625 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 538 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 2,239 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,853 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 1,861 0
28MAR25 5.50 P 0.03 0.04 0.03 0.04 -0.01 27 441 12,804 +400
28MAR25 5.75 P 0.11 0.11 0.11 0.13 -0.01 28 75 13,160 +27
28MAR25 6.00 P 0.27 0.27 0.27 0.27 -0.04 27 1 11,870 -1
28MAR25 6.25 P 0.00 0.00 0.00 0.48 -0.04 31 0 7,312 0
28MAR25 6.50 P 0.00 0.00 0.00 0.71 -0.06 33 0 8,314 0
28MAR25 6.75 P 0.00 0.00 0.00 0.95 -0.05 0 0 853 0
28MAR25 7.00 P 1.17 1.17 1.17 1.20 -0.05 0 1 3,971 0
28MAR25 7.25 P 0.00 0.00 0.00 1.45 -0.05 0 0 559 0
28MAR25 7.50 P 0.00 0.00 0.00 1.70 -0.05 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 1.95 -0.05 0 0 143 0
28MAR25 8.00 P 0.00 0.00 0.00 2.20 -0.05 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 2.45 -0.05 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 2.70 -0.05 0 0 24 0
28MAR25 8.75 P 0.00 0.00 0.00 2.95 -0.05 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 3.20 -0.05 0 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 3.45 -0.05 0 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 3.70 -0.05 0 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 3.95 -0.05 0 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 4.20 -0.05 0 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 4.70 -0.05 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 5.20 -0.05 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 5.70 -0.05 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 6.20 -0.05 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 6.70 -0.05 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 7.20 -0.05 0 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 275 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 225 0
29APR25 5.00 P 0.00 0.00 0.00 0.02 0.00 28 0 301 0
29APR25 5.25 P 0.04 0.04 0.04 0.04 -0.01 25 2 1,863 +2
29APR25 5.50 P 0.08 0.09 0.08 0.10 -0.01 26 24 2,738 +23
29APR25 5.75 P 0.23 0.23 0.18 0.19 -0.03 25 845 2,544 +788
29APR25 6.00 P 0.00 0.00 0.00 0.34 -0.03 27 0 2,545 0
29APR25 6.25 P 0.00 0.00 0.00 0.53 -0.04 29 0 1,342 0
29APR25 6.50 P 0.00 0.00 0.00 0.73 -0.05 28 0 85 0
29APR25 6.75 P 0.00 0.00 0.00 0.95 -0.05 0 0 106 0
29APR25 7.00 P 0.00 0.00 0.00 1.20 -0.05 0 0 0 0
29APR25 7.25 P 0.00 0.00 0.00 1.45 -0.05 0 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 1.70 -0.05 0 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 1.95 -0.05 0 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 2.20 -0.05 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 2.45 -0.05 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.70 -0.05 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 2.95 -0.05 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 3.20 -0.05 0 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 3.45 -0.05 0 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 28 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 0.01 -0.01 23 0 150 0
29MAY25 4.90 P 0.00 0.00 0.00 0.02 -0.01 25 0 86 0
29MAY25 5.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 118 0
29MAY25 5.25 P 0.00 0.00 0.00 0.08 0.00 27 0 228 0
29MAY25 5.50 P 0.13 0.13 0.13 0.14 -0.02 26 15 1,084 +15
29MAY25 5.75 P 0.00 0.00 0.00 0.25 -0.02 26 0 5,212 0
29MAY25 6.00 P 0.00 0.00 0.00 0.39 -0.03 27 0 2,960 0
29MAY25 6.25 P 0.00 0.00 0.00 0.56 -0.04 27 0 1,927 0
29MAY25 6.50 P 0.74 0.74 0.74 0.76 -0.05 28 1 91 +1
29MAY25 6.75 P 0.00 0.00 0.00 0.97 -0.04 27 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 1.20 -0.05 0 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 1.45 -0.05 0 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 1.70 -0.05 0 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.95 -0.05 0 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 2.20 -0.05 0 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.45 -0.05 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.70 -0.05 0 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.95 -0.05 0 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 3.20 -0.05 0 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 3.45 -0.05 0 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 55 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 31 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 25 0 619 0
27JUN25 4.50 P 0.00 0.00 0.00 0.02 0.00 26 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 0.00 0.00 0.00 0.04 0.00 26 0 391 0
27JUN25 4.80 P 0.00 0.00 0.00 0.06 0.00 27 0 1,284 0
27JUN25 4.90 P 0.00 0.00 0.00 0.08 0.00 28 0 1,361 0
27JUN25 5.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 11,797 0
27JUN25 5.25 P 0.15 0.15 0.15 0.16 -0.02 26 260 1,824 +60
27JUN25 5.50 P 0.25 0.25 0.25 0.27 -0.01 27 1 3,052 +1
27JUN25 5.75 P 0.39 0.39 0.39 0.40 -0.02 27 64 1,668 0
27JUN25 6.00 P 0.55 0.55 0.55 0.57 -0.02 28 50 17,217 0
27JUN25 6.25 P 0.00 0.00 0.00 0.75 -0.02 28 0 1,371 0
27JUN25 6.50 P 0.00 0.00 0.00 0.94 -0.04 27 0 1,417 0
27JUN25 6.75 P 1.14 1.17 1.14 1.15 -0.05 26 2 475 0
27JUN25 7.00 P 0.00 0.00 0.00 1.38 -0.04 27 0 3,817 0
27JUN25 7.25 P 0.00 0.00 0.00 1.61 -0.05 25 0 3,105 0
27JUN25 7.50 P 0.00 0.00 0.00 1.85 -0.05 25 0 489 0
27JUN25 7.75 P 0.00 0.00 0.00 2.10 -0.04 29 0 374 0
27JUN25 8.00 P 0.00 0.00 0.00 2.34 -0.05 26 0 106 0
27JUN25 8.25 P 0.00 0.00 0.00 2.59 -0.04 31 0 20 0
27JUN25 8.50 P 0.00 0.00 0.00 2.83 -0.05 0 0 107 0
27JUN25 8.75 P 0.00 0.00 0.00 3.08 -0.05 29 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 3.33 -0.04 35 0 35 0
27JUN25 9.25 P 0.00 0.00 0.00 3.57 -0.05 0 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 3.82 -0.05 0 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 4.07 -0.05 38 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 4.31 -0.05 0 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 4.81 -0.05 38 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 5.30 -0.05 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 5.80 -0.05 47 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 6.29 -0.05 0 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 6.79 -0.04 55 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 7.28 -0.05 0 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.03 0.00 30 0 55 0
29SEP25 4.10 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.05 0.00 31 0 49 0
29SEP25 4.30 P 0.00 0.00 0.00 0.06 0.00 30 0 145 0
29SEP25 4.40 P 0.00 0.00 0.00 0.07 -0.01 30 0 743 0
29SEP25 4.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 315 0
29SEP25 4.60 P 0.09 0.09 0.09 0.11 -0.01 30 10 210 0
29SEP25 4.70 P 0.12 0.12 0.12 0.13 -0.01 30 23 261 0
29SEP25 4.80 P 0.00 0.00 0.00 0.16 -0.01 30 0 177 0
29SEP25 4.90 P 0.00 0.00 0.00 0.19 -0.01 30 0 140 0
29SEP25 5.00 P 0.00 0.00 0.00 0.22 -0.01 30 0 4,015 0
29SEP25 5.25 P 0.00 0.00 0.00 0.32 -0.01 31 0 2,211 0
29SEP25 5.50 P 0.00 0.00 0.00 0.44 -0.02 31 0 9,148 0
29SEP25 5.75 P 0.00 0.00 0.00 0.58 -0.02 32 0 5,351 0
29SEP25 6.00 P 0.78 0.78 0.75 0.73 -0.03 32 212 9,273 0
29SEP25 6.25 P 0.93 0.93 0.93 0.90 -0.03 32 27 3,323 0
29SEP25 6.50 P 0.00 0.00 0.00 1.09 -0.04 33 0 266 0
29SEP25 6.75 P 0.00 0.00 0.00 1.25 -0.04 30 0 159 0
29SEP25 7.00 P 1.56 1.56 1.56 1.46 -0.04 30 1 135 0
29SEP25 7.25 P 0.00 0.00 0.00 1.68 -0.04 31 0 87 0
29SEP25 7.50 P 0.00 0.00 0.00 1.90 -0.05 30 0 2 0
29SEP25 7.75 P 0.00 0.00 0.00 2.13 -0.05 30 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.37 -0.04 31 0 60 0
29SEP25 8.25 P 0.00 0.00 0.00 2.60 -0.05 29 0 139 0
29SEP25 8.50 P 0.00 0.00 0.00 2.84 -0.05 29 0 90 0
29SEP25 8.75 P 0.00 0.00 0.00 3.09 -0.05 32 0 60 0
29SEP25 9.00 P 0.00 0.00 0.00 3.33 -0.05 30 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.58 -0.04 33 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.82 -0.05 29 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 4.07 -0.05 33 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 4.31 -0.05 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 59 0
30DEC25 4.10 P 0.00 0.00 0.00 0.05 -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 28 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 0.00 28 0 506 0
30DEC25 4.60 P 0.00 0.00 0.00 0.14 -0.01 28 0 129 0
30DEC25 4.70 P 0.00 0.00 0.00 0.17 -0.01 29 0 60 0
30DEC25 4.80 P 0.00 0.00 0.00 0.19 -0.01 28 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.23 0.00 29 0 388 0
30DEC25 5.00 P 0.00 0.00 0.00 0.26 0.00 29 0 402 0
30DEC25 5.25 P 0.37 0.37 0.37 0.36 -0.01 29 13 273 +13
30DEC25 5.50 P 0.00 0.00 0.00 0.47 -0.02 29 0 394 0
30DEC25 5.75 P 0.62 0.62 0.62 0.61 -0.02 29 150 523 +150
30DEC25 6.00 P 0.81 0.81 0.81 0.76 -0.03 29 25 9,925 +25
30DEC25 6.25 P 0.00 0.00 0.00 0.93 -0.03 30 0 415 0
30DEC25 6.50 P 0.00 0.00 0.00 1.11 -0.04 30 0 26 0
30DEC25 6.75 P 0.00 0.00 0.00 1.27 -0.04 28 0 1 0
30DEC25 7.00 P 0.00 0.00 0.00 1.48 -0.04 28 0 1 0
30DEC25 7.25 P 0.00 0.00 0.00 1.69 -0.04 28 0 2 0
30DEC25 7.50 P 0.00 0.00 0.00 1.91 -0.05 28 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.14 -0.04 28 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.37 -0.05 28 0 8 0
30DEC25 8.25 P 0.00 0.00 0.00 2.61 -0.05 28 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.85 -0.05 29 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.09 -0.05 28 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.33 -0.05 27 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.58 -0.05 30 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 5 0
30MAR26 4.60 P 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.19 -0.01 27 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 0.22 -0.01 27 0 25 0
30MAR26 4.90 P 0.25 0.25 0.25 0.25 -0.01 27 10 20 +10
30MAR26 5.00 P 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.38 -0.02 27 0 16 0
30MAR26 5.50 P 0.00 0.00 0.00 0.50 -0.02 27 0 36 0
30MAR26 5.75 P 0.00 0.00 0.00 0.63 -0.03 27 0 67 0
30MAR26 6.00 P 0.00 0.00 0.00 0.78 -0.03 27 0 30 0
30MAR26 6.25 P 1.00 1.00 1.00 0.95 -0.03 28 3 3 +3
30MAR26 6.50 P 0.00 0.00 0.00 1.13 -0.04 28 0 3 0
30MAR26 6.75 P 0.00 0.00 0.00 1.29 -0.04 27 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.49 -0.04 27 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.70 -0.04 27 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.92 -0.04 27 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.14 -0.05 26 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.37 -0.05 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.61 -0.05 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.85 -0.05 27 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.09 -0.05 27 0 0 0
TOTAL PUT 2,256 198,372 +1,517
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$ 90.00
28MAR25 18.50 C 0.00 0.00 0.00 71.54 +3.95 0 0 15 0
28MAR25 19.00 C 0.00 0.00 0.00 71.04 +3.94 0 0 35 0
28MAR25 19.50 C 0.00 0.00 0.00 70.54 +3.94 0 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 70.05 +3.95 197 0 1 0
28MAR25 21.00 C 0.00 0.00 0.00 69.05 +3.95 178 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 68.05 +3.95 0 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 67.05 +3.94 0 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 66.06 +3.95 176 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 65.06 +3.95 162 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 64.06 +3.95 128 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 63.06 +3.94 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 62.06 +3.94 0 0 59 0
28MAR25 29.00 C 0.00 0.00 0.00 61.07 +3.95 147 0 65 0
28MAR25 30.00 C 0.00 0.00 0.00 60.07 +3.95 130 0 60 0
28MAR25 31.00 C 0.00 0.00 0.00 59.07 +3.95 0 0 57 0
28MAR25 32.00 C 0.00 0.00 0.00 58.07 +3.94 0 0 309 0
28MAR25 33.00 C 0.00 0.00 0.00 57.08 +3.95 133 0 252 0
28MAR25 34.00 C 0.00 0.00 0.00 56.08 +3.95 121 0 85 0
28MAR25 35.00 C 0.00 0.00 0.00 55.08 +3.95 0 0 139 0
28MAR25 36.00 C 0.00 0.00 0.00 54.08 +3.94 0 0 20 0
28MAR25 37.00 C 0.00 0.00 0.00 53.09 +3.95 120 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 52.09 +3.95 111 0 7 0
28MAR25 39.00 C 0.00 0.00 0.00 51.09 +3.95 89 0 311 0
28MAR25 40.00 C 0.00 0.00 0.00 50.09 +3.94 0 0 2 0
28MAR25 41.00 C 0.00 0.00 0.00 49.10 +3.95 108 0 30 0
28MAR25 42.00 C 47.84 48.49 47.84 48.10 +3.95 100 216 216 +216
28MAR25 43.00 C 0.00 0.00 0.00 47.10 +3.94 89 0 339 0
28MAR25 44.00 C 0.00 0.00 0.00 46.10 +3.94 0 0 135 0
28MAR25 45.00 C 0.00 0.00 0.00 45.11 +3.94 97 0 295 0
28MAR25 46.00 C 0.00 0.00 0.00 44.11 +3.94 91 0 81 0
28MAR25 47.00 C 0.00 0.00 0.00 43.11 +3.93 82 0 395 0
28MAR25 48.00 C 0.00 0.00 0.00 42.12 +3.94 92 0 544 0
28MAR25 49.00 C 0.00 0.00 0.00 41.13 +3.94 94 0 580 0
28MAR25 50.00 C 0.00 0.00 0.00 40.13 +3.93 90 0 173 0
28MAR25 52.50 C 0.00 0.00 0.00 37.66 +3.92 93 0 379 0
28MAR25 55.00 C 0.00 0.00 0.00 35.19 +3.89 91 0 488 0
28MAR25 57.50 C 0.00 0.00 0.00 32.75 +3.86 91 0 590 0
28MAR25 60.00 C 0.00 0.00 0.00 30.34 +3.81 91 0 426 0
28MAR25 62.50 C 0.00 0.00 0.00 27.97 +3.75 91 0 362 0
28MAR25 65.00 C 28.00 28.00 25.50 25.66 +3.67 92 70 278 -25
28MAR25 67.50 C 0.00 0.00 0.00 23.41 +3.57 91 0 559 0
28MAR25 70.00 C 20.91 22.65 20.91 21.88 +3.55 106 14 1,361 -9
28MAR25 72.50 C 0.00 0.00 0.00 19.17 +3.14 91 0 1,009 0
28MAR25 75.00 C 15.80 18.69 15.80 17.45 +3.51 96 81 360 -60
28MAR25 77.50 C 14.00 15.00 14.00 15.35 +3.02 91 30 602 -20
28MAR25 80.00 C 11.92 15.00 11.92 14.03 +3.51 97 143 1,632 -13
28MAR25 82.50 C 9.90 13.64 9.90 11.66 +2.26 87 61 1,309 -51
28MAR25 85.00 C 8.60 12.30 8.60 10.41 +2.19 90 226 858 -64
28MAR25 87.50 C 7.19 10.90 7.19 8.93 +1.81 88 803 1,574 +416
28MAR25 90.00 C 6.99 9.60 6.47 8.04 +1.95 92 507 806 +20
28MAR25 92.50 C 7.70 8.30 6.70 7.01 +1.73 93 158 347 +28
28MAR25 95.00 C 5.00 7.65 5.00 6.08 +1.60 93 1,330 698 +305
28MAR25 97.50 C 4.65 6.50 4.65 5.24 +1.46 93 157 305 -41
28MAR25 100.00 C 4.20 5.95 4.09 4.46 +1.29 93 327 328 +53
28MAR25 102.50 C 4.67 4.67 4.44 3.79 +1.14 93 3 219 +2
28MAR25 105.00 C 3.22 4.60 3.22 3.20 +0.99 93 54 341 +34
28MAR25 107.50 C 3.92 4.10 3.10 2.69 +0.86 93 87 107 -78
28MAR25 110.00 C 2.40 3.69 2.30 2.26 +0.74 92 99 524 +25
28MAR25 112.50 C 0.00 0.00 0.00 1.89 +0.64 92 0 101 0
28MAR25 115.00 C 2.84 2.84 2.20 1.57 +0.54 92 7 104 0
28MAR25 117.50 C 2.00 2.00 2.00 1.31 +0.47 92 1 70 0
28MAR25 120.00 C 1.40 2.28 1.40 1.08 +0.39 92 77 646 -43
29APR25 36.00 C 0.00 0.00 0.00 54.21 +3.94 69 0 0 0
29APR25 37.00 C 0.00 0.00 0.00 53.22 +3.94 76 0 0 0
29APR25 38.00 C 0.00 0.00 0.00 52.23 +3.94 78 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 51.24 +3.94 79 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 50.25 +3.93 78 0 0 0
29APR25 41.00 C 0.00 0.00 0.00 49.26 +3.93 78 0 0 0
29APR25 42.00 C 0.00 0.00 0.00 48.28 +3.93 80 0 0 0
29APR25 43.00 C 0.00 0.00 0.00 47.29 +3.92 79 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 46.31 +3.92 79 0 15 0
29APR25 45.00 C 0.00 0.00 0.00 45.33 +3.91 79 0 25 0
29APR25 46.00 C 0.00 0.00 0.00 44.35 +3.90 79 0 30 0
29APR25 47.00 C 0.00 0.00 0.00 43.37 +3.89 78 0 30 0
29APR25 48.00 C 0.00 0.00 0.00 42.40 +3.88 78 0 45 0
29APR25 49.00 C 0.00 0.00 0.00 41.44 +3.88 79 0 30 0
29APR25 50.00 C 0.00 0.00 0.00 40.47 +3.86 78 0 12 0
29APR25 52.50 C 0.00 0.00 0.00 38.09 +3.82 79 0 96 0
29APR25 55.00 C 0.00 0.00 0.00 35.75 +3.77 79 0 56 0
29APR25 57.50 C 0.00 0.00 0.00 33.45 +3.71 78 0 625 0
29APR25 60.00 C 0.00 0.00 0.00 31.21 +3.63 78 0 403 0
29APR25 62.50 C 0.00 0.00 0.00 29.04 +3.55 79 0 222 0
29APR25 65.00 C 0.00 0.00 0.00 26.94 +3.45 78 0 719 0
29APR25 67.50 C 0.00 0.00 0.00 24.92 +3.34 78 0 141 0
29APR25 70.00 C 0.00 0.00 0.00 22.99 +3.22 79 0 103 0
29APR25 72.50 C 18.06 18.06 18.06 21.15 +3.09 79 2 228 0
29APR25 75.00 C 18.00 20.77 18.00 19.41 +3.07 79 346 539 -70
29APR25 77.50 C 0.00 0.00 0.00 17.76 +3.03 79 0 111 0
29APR25 80.00 C 14.01 15.50 14.01 16.22 +2.80 79 28 949 -3
29APR25 82.50 C 0.00 0.00 0.00 14.47 +2.32 76 0 213 0
29APR25 85.00 C 12.93 12.93 12.93 13.16 +2.04 77 4 317 -4
29APR25 87.50 C 11.34 13.71 11.34 12.11 +2.08 78 161 171 -89
29APR25 90.00 C 10.32 12.65 10.32 11.07 +2.05 79 667 751 +126
29APR25 92.50 C 8.60 11.03 8.60 9.64 +1.46 76 4 1,563 +4
29APR25 95.00 C 8.81 9.67 8.81 8.69 +1.33 77 6 38 +3
29APR25 97.50 C 7.94 9.70 7.94 8.27 +1.70 80 61 144 +38
29APR25 100.00 C 6.50 8.83 6.50 7.19 +1.33 78 54 202 +28
29APR25 102.50 C 6.57 7.56 6.57 6.68 +1.46 80 31 31 +30
29APR25 105.00 C 5.96 7.17 5.96 5.98 +1.34 80 7 105 +3
29APR25 107.50 C 5.42 6.63 5.00 5.35 +1.23 80 45 42 +42
29APR25 110.00 C 5.13 5.20 5.13 4.78 +1.13 80 4 35 +4
29MAY25 44.00 C 0.00 0.00 0.00 46.60 +3.86 76 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 45.65 +3.85 76 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 44.70 +3.83 76 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 43.76 +3.81 76 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 42.83 +3.80 76 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 41.90 +3.78 76 0 2 0
29MAY25 50.00 C 0.00 0.00 0.00 40.98 +3.76 76 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 38.71 +3.70 76 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 36.50 +3.64 76 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 34.34 +3.56 76 0 15 0
29MAY25 60.00 C 0.00 0.00 0.00 32.26 +3.48 76 0 65 0
29MAY25 62.50 C 0.00 0.00 0.00 30.24 +3.38 76 0 165 0
29MAY25 65.00 C 0.00 0.00 0.00 28.30 +3.28 76 0 63 0
29MAY25 67.50 C 0.00 0.00 0.00 26.44 +3.18 76 0 41 0
29MAY25 70.00 C 0.00 0.00 0.00 24.66 +3.06 76 0 2,119 0
29MAY25 72.50 C 0.00 0.00 0.00 22.97 +2.95 76 0 127 0
29MAY25 75.00 C 0.00 0.00 0.00 21.36 +2.83 76 0 228 0
29MAY25 77.50 C 0.00 0.00 0.00 19.83 +2.91 76 0 154 0
29MAY25 80.00 C 16.50 19.00 16.50 18.39 +2.76 76 2 250 0
29MAY25 82.50 C 0.00 0.00 0.00 16.78 +2.34 75 0 104 0
29MAY25 85.00 C 14.50 17.50 14.46 15.79 +2.77 77 24 255 +4
29MAY25 87.50 C 13.67 15.95 13.67 14.53 +2.13 76 31 132 +30
29MAY25 90.00 C 14.59 14.59 14.59 13.40 +1.91 76 15 152 0
29MAY25 92.50 C 13.55 13.55 13.55 12.52 +1.87 77 6 91 -5
29MAY25 95.00 C 0.00 0.00 0.00 11.54 +1.70 77 0 68 0
29MAY25 97.50 C 11.40 11.40 11.40 10.72 +1.70 78 2 120 -2
29MAY25 100.00 C 9.20 11.41 9.20 9.96 +1.70 78 9 76 +3
29MAY25 102.50 C 10.01 10.01 10.01 9.15 +1.59 78 15 45 +15
29MAY25 105.00 C 8.28 9.36 8.28 8.41 +1.49 78 21 69 +21
29MAY25 107.50 C 7.79 9.00 7.79 7.72 +1.40 78 37 37 +37
29MAY25 110.00 C 7.52 8.40 7.52 7.08 +1.30 78 116 101 +86
27JUN25 18.50 C 0.00 0.00 0.00 71.73 +3.95 90 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 71.23 +3.95 0 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 70.74 +3.95 81 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 70.25 +3.95 88 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 69.26 +3.95 82 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 68.27 +3.95 72 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 67.28 +3.94 0 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 66.30 +3.95 79 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 65.31 +3.94 74 0 150 0
27JUN25 26.00 C 0.00 0.00 0.00 64.33 +3.95 78 0 1 0
27JUN25 27.00 C 0.00 0.00 0.00 63.34 +3.94 74 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 62.36 +3.94 76 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 61.37 +3.93 73 0 50 0
27JUN25 30.00 C 0.00 0.00 0.00 60.39 +3.93 74 0 30 0
27JUN25 31.00 C 0.00 0.00 0.00 59.41 +3.93 74 0 10 0
27JUN25 32.00 C 0.00 0.00 0.00 58.43 +3.92 74 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 57.46 +3.93 75 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 56.48 +3.92 74 0 65 0
27JUN25 35.00 C 0.00 0.00 0.00 55.51 +3.91 74 0 15 0
27JUN25 36.00 C 0.00 0.00 0.00 54.54 +3.90 74 0 15 0
27JUN25 37.00 C 0.00 0.00 0.00 53.58 +3.90 75 0 10 0
27JUN25 38.00 C 0.00 0.00 0.00 52.62 +3.89 75 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 51.66 +3.88 75 0 15 0
27JUN25 40.00 C 0.00 0.00 0.00 50.71 +3.87 75 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 49.76 +3.85 75 0 115 0
27JUN25 42.00 C 0.00 0.00 0.00 48.82 +3.84 75 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 47.88 +3.83 75 0 50 0
27JUN25 44.00 C 0.00 0.00 0.00 46.95 +3.81 75 0 95 0
27JUN25 45.00 C 0.00 0.00 0.00 46.03 +3.80 75 0 15 0
27JUN25 46.00 C 0.00 0.00 0.00 45.11 +3.78 75 0 15 0
27JUN25 47.00 C 0.00 0.00 0.00 44.20 +3.76 75 0 14 0
27JUN25 48.00 C 0.00 0.00 0.00 43.30 +3.74 75 0 23 0
27JUN25 49.00 C 0.00 0.00 0.00 42.41 +3.72 75 0 20 0
27JUN25 50.00 C 0.00 0.00 0.00 41.52 +3.69 75 0 15 0
27JUN25 52.50 C 0.00 0.00 0.00 39.35 +3.63 75 0 42 0
27JUN25 55.00 C 0.00 0.00 0.00 37.24 +3.56 75 0 26 0
27JUN25 57.50 C 0.00 0.00 0.00 35.19 +3.48 75 0 4 0
27JUN25 60.00 C 0.00 0.00 0.00 33.21 +3.39 75 0 9 0
27JUN25 62.50 C 0.00 0.00 0.00 31.30 +3.30 75 0 16 0
27JUN25 65.00 C 0.00 0.00 0.00 29.47 +3.21 75 0 45 0
27JUN25 67.50 C 0.00 0.00 0.00 27.71 +3.11 75 0 90 0
27JUN25 70.00 C 0.00 0.00 0.00 26.03 +3.00 75 0 122 0
27JUN25 72.50 C 0.00 0.00 0.00 24.43 +2.90 75 0 106 0
27JUN25 75.00 C 0.00 0.00 0.00 22.91 +2.80 75 0 125 0
27JUN25 77.50 C 0.00 0.00 0.00 21.46 +2.74 75 0 1,138 0
27JUN25 80.00 C 0.00 0.00 0.00 20.08 +2.62 75 0 209 0
27JUN25 82.50 C 0.00 0.00 0.00 18.61 +2.34 74 0 33 0
27JUN25 85.00 C 0.00 0.00 0.00 17.47 +2.25 74 0 45 0
27JUN25 87.50 C 15.13 17.00 14.90 16.38 +2.19 75 22 80 +8
27JUN25 90.00 C 14.41 16.82 14.41 15.35 +2.09 75 34 177 +23
27JUN25 92.50 C 15.81 15.81 15.81 14.38 +1.98 75 8 47 +8
27JUN25 95.00 C 13.72 14.70 13.72 13.40 +1.79 75 11 67 -8
27JUN25 97.50 C 10.87 10.87 10.87 12.57 +1.70 75 27 129 0
27JUN25 100.00 C 12.10 12.10 11.87 11.88 +1.79 76 12 32 +12
27JUN25 102.50 C 12.44 12.44 12.44 11.08 +1.71 76 15 63 0
27JUN25 105.00 C 11.75 11.75 11.75 10.31 +1.62 76 15 367 +15
27JUN25 107.50 C 0.00 0.00 0.00 9.59 +1.53 76 0 77 0
27JUN25 110.00 C 9.55 10.53 9.55 8.92 +1.44 76 35 65 +31
27JUN25 112.50 C 8.87 8.96 8.87 8.30 +1.57 76 30 150 +30
27JUN25 115.00 C 8.57 9.37 8.55 7.71 +1.47 76 105 105 +105
27JUN25 117.50 C 0.00 0.00 0.00 6.96 +1.18 75 0 0 0
27JUN25 120.00 C 0.00 0.00 0.00 6.47 +1.11 75 0 433 0
29SEP25 20.00 C 0.00 0.00 0.00 70.47 +3.95 74 0 1 0
29SEP25 21.00 C 0.00 0.00 0.00 69.50 +3.95 74 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 68.53 +3.94 74 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 67.56 +3.94 73 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 66.59 +3.93 72 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 65.63 +3.93 72 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 64.67 +3.92 72 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 63.72 +3.92 73 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 62.77 +3.91 73 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 61.82 +3.90 73 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 60.88 +3.90 73 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 59.94 +3.89 73 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 59.01 +3.88 73 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 58.08 +3.87 72 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 57.16 +3.86 72 0 0 0
29SEP25 35.00 C 0.00 0.00 0.00 56.25 +3.85 73 0 120 0
29SEP25 36.00 C 0.00 0.00 0.00 55.34 +3.84 73 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 54.44 +3.82 73 0 60 0
29SEP25 38.00 C 0.00 0.00 0.00 53.55 +3.81 73 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 52.67 +3.80 73 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 51.79 +3.78 73 0 220 0
29SEP25 41.00 C 0.00 0.00 0.00 50.92 +3.77 73 0 15 0
29SEP25 42.00 C 0.00 0.00 0.00 50.06 +3.75 73 0 20 0
29SEP25 43.00 C 0.00 0.00 0.00 49.21 +3.73 73 0 121 0
29SEP25 44.00 C 0.00 0.00 0.00 48.37 +3.72 73 0 61 0
29SEP25 45.00 C 0.00 0.00 0.00 47.53 +3.69 73 0 30 0
29SEP25 46.00 C 0.00 0.00 0.00 46.71 +3.67 73 0 55 0
29SEP25 47.00 C 0.00 0.00 0.00 45.89 +3.65 73 0 15 0
29SEP25 48.00 C 0.00 0.00 0.00 45.09 +3.63 73 0 115 0
29SEP25 49.00 C 0.00 0.00 0.00 44.29 +3.60 73 0 15 0
29SEP25 50.00 C 0.00 0.00 0.00 43.51 +3.59 73 0 50 0
29SEP25 52.50 C 0.00 0.00 0.00 41.59 +3.52 73 0 698 0
29SEP25 55.00 C 0.00 0.00 0.00 39.73 +3.46 73 0 585 0
29SEP25 57.50 C 0.00 0.00 0.00 37.94 +3.39 73 0 3 0
29SEP25 60.00 C 0.00 0.00 0.00 36.21 +3.31 73 0 1 0
29SEP25 62.50 C 0.00 0.00 0.00 34.55 +3.24 73 0 90 0
29SEP25 65.00 C 0.00 0.00 0.00 32.96 +3.17 73 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 31.42 +3.09 73 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 29.95 +3.01 73 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 28.55 +2.94 73 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 27.20 +2.85 73 0 7 0
29SEP25 77.50 C 0.00 0.00 0.00 25.91 +2.77 73 0 1 0
29SEP25 80.00 C 0.00 0.00 0.00 24.68 +2.69 73 0 16 0
29SEP25 82.50 C 0.00 0.00 0.00 23.50 +2.61 73 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 22.38 +2.53 73 0 5 0
29SEP25 87.50 C 0.00 0.00 0.00 21.31 +2.44 73 0 0 0
29SEP25 90.00 C 19.99 19.99 19.99 20.31 +2.40 73 1 1 +1
29SEP25 92.50 C 0.00 0.00 0.00 19.32 +2.30 73 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 18.39 +2.22 73 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 17.51 +2.15 73 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 16.67 +1.71 73 0 11 0
29SEP25 102.50 C 0.00 0.00 0.00 15.87 +2.01 73 0 3 0
29SEP25 105.00 C 0.00 0.00 0.00 15.55 +2.38 74 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 14.38 +1.87 73 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 13.69 +1.80 73 0 3 0
29SEP25 112.50 C 0.00 0.00 0.00 13.04 +1.74 73 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 12.42 +1.68 73 0 96 0
29SEP25 117.50 C 0.00 0.00 0.00 11.83 +1.62 73 0 30 0
29SEP25 120.00 C 0.00 0.00 0.00 11.26 +1.56 73 0 393 0
30DEC25 36.00 C 0.00 0.00 0.00 56.26 +3.84 71 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 55.42 +3.83 71 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 54.58 +3.81 71 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 53.76 +3.80 71 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 52.95 +3.79 71 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 52.14 +3.77 71 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 51.34 +3.75 71 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 50.56 +3.74 71 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 49.78 +3.73 71 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 49.01 +3.71 71 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 48.26 +3.70 71 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 47.51 +3.68 71 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 46.77 +3.66 71 0 673 0
30DEC25 49.00 C 0.00 0.00 0.00 46.04 +3.64 71 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 45.32 +3.62 71 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 43.57 +3.58 71 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 41.87 +3.52 71 0 962 0
30DEC25 57.50 C 0.00 0.00 0.00 40.24 +3.47 71 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 38.66 +3.41 71 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 37.15 +3.36 71 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 35.69 +3.30 71 0 5 0
30DEC25 67.50 C 0.00 0.00 0.00 34.29 +3.25 71 0 181 0
30DEC25 70.00 C 33.30 33.30 33.30 32.94 +3.18 71 2 208 +2
30DEC25 72.50 C 0.00 0.00 0.00 31.64 +3.12 71 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 30.40 +3.06 71 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 29.20 +2.99 71 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 28.06 +2.94 71 0 586 0
30DEC25 82.50 C 0.00 0.00 0.00 26.96 +2.87 71 0 992 0
30DEC25 85.00 C 0.00 0.00 0.00 25.90 +2.81 71 0 1,317 0
30DEC25 87.50 C 0.00 0.00 0.00 24.89 +2.65 71 0 821 0
30DEC25 90.00 C 0.00 0.00 0.00 23.86 +2.47 71 0 37 0
30DEC25 92.50 C 0.00 0.00 0.00 22.99 +2.62 71 0 15 0
30DEC25 95.00 C 0.00 0.00 0.00 22.10 +2.57 71 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 21.24 +2.50 71 0 15 0
30DEC25 100.00 C 0.00 0.00 0.00 20.42 +2.01 71 0 1 0
30DEC25 102.50 C 0.00 0.00 0.00 19.64 +2.39 71 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 19.22 +2.66 72 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 18.16 +2.27 71 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 17.47 +2.21 71 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 42.48 +3.47 71 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 41.03 +3.43 71 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 39.63 +3.37 71 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 38.28 +3.32 71 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 36.98 +3.27 71 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 35.73 +3.22 71 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 34.53 +3.17 71 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 33.37 +3.11 71 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 32.26 +3.07 71 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 31.18 +3.01 71 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 30.15 +2.96 71 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 29.15 +2.90 71 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 28.20 +2.86 71 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 27.27 +2.80 71 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 26.38 +2.75 71 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 25.53 +2.70 71 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 24.70 +2.64 71 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 23.91 +2.60 71 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 23.15 +2.55 71 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 22.41 +2.50 71 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 21.70 +2.45 71 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 21.02 +2.40 71 0 0 0
TOTAL CALL 6,466 49,775 +1,223
28MAR25 18.50 P 0.00 0.00 0.00 0.01 0.00 225 0 5 0
28MAR25 19.00 P 0.00 0.00 0.00 0.01 0.00 221 0 50 0
28MAR25 19.50 P 0.00 0.00 0.00 0.01 0.00 218 0 208 0
28MAR25 20.00 P 0.00 0.00 0.00 0.01 0.00 214 0 40 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 207 0 22 0
28MAR25 22.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 0.01 0.00 195 0 1,736 0
28MAR25 24.00 P 0.00 0.00 0.00 0.01 0.00 189 0 30 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 183 0 526 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 178 0 4,031 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 172 0 123 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 167 0 441 0
28MAR25 29.00 P 0.00 0.00 0.00 0.01 0.00 162 0 18 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 158 0 758 0
28MAR25 31.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1 0
28MAR25 32.00 P 0.00 0.00 0.00 0.01 0.00 149 0 231 0
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 145 0 307 0
28MAR25 34.00 P 0.00 0.00 0.00 0.01 0.00 141 0 399 0
28MAR25 35.00 P 0.00 0.00 0.00 0.01 0.00 137 0 650 0
28MAR25 36.00 P 0.00 0.00 0.00 0.01 0.00 133 0 230 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 125 0 40 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 122 0 129 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 118 0 159 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 115 0 41 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 112 0 242 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 108 0 548 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 105 0 470 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 151 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 410 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 650 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 432 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 -0.01 90 0 185 0
28MAR25 50.00 P 0.00 0.00 0.00 0.02 -0.01 94 0 664 0
28MAR25 52.50 P 0.00 0.00 0.00 0.03 -0.03 90 0 507 0
28MAR25 55.00 P 0.00 0.00 0.00 0.06 -0.05 90 0 334 0
28MAR25 57.50 P 0.00 0.00 0.00 0.12 -0.09 92 0 1,563 0
28MAR25 60.00 P 0.30 0.30 0.30 0.21 -0.13 92 2 648 +2
28MAR25 62.50 P 0.49 0.49 0.48 0.34 -0.20 92 16 776 +1
28MAR25 65.00 P 0.61 0.61 0.61 0.52 -0.24 92 15 1,267 -15
28MAR25 67.50 P 0.70 0.70 0.70 0.78 -0.32 92 1 1,341 -1
28MAR25 70.00 P 1.30 1.30 1.03 1.05 -0.49 91 509 1,053 +171
28MAR25 72.50 P 1.60 1.60 1.60 1.51 -0.57 92 10 386 -10
28MAR25 75.00 P 2.20 2.21 1.73 1.97 -0.77 90 255 1,331 -41
28MAR25 77.50 P 2.50 2.62 2.30 2.60 -0.96 90 48 800 +33
28MAR25 80.00 P 3.60 3.92 2.90 3.35 -1.13 90 314 747 +68
28MAR25 82.50 P 4.58 4.58 3.84 4.19 -1.33 90 26 484 -6
28MAR25 85.00 P 6.15 6.15 4.65 5.21 -1.57 89 393 579 +279
28MAR25 87.50 P 7.20 7.30 5.70 6.34 -1.87 89 368 204 +45
28MAR25 90.00 P 8.60 9.30 7.00 7.75 -1.95 91 592 173 -81
28MAR25 92.50 P 9.20 9.63 8.43 9.24 -2.31 92 207 69 +39
28MAR25 95.00 P 11.08 11.08 11.08 10.87 -2.23 93 8 8 +8
28MAR25 97.50 P 0.00 0.00 0.00 12.61 -2.30 94 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 14.15 -2.69 91 0 11 0
28MAR25 102.50 P 0.00 0.00 0.00 15.96 -2.85 91 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 17.92 -2.98 91 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 19.90 -3.12 91 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 22.00 -3.23 91 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 24.12 -3.34 91 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 26.34 -3.42 91 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 28.56 -3.51 91 0 0 0
28MAR25 120.00 P 0.00 0.00 0.00 30.86 -3.58 91 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 27 0
29APR25 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 0.01 -0.02 75 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 0.02 -0.02 77 0 26 0
29APR25 42.00 P 0.00 0.00 0.00 0.03 -0.02 78 0 324 0
29APR25 43.00 P 0.00 0.00 0.00 0.04 -0.02 79 0 497 0
29APR25 44.00 P 0.00 0.00 0.00 0.05 -0.03 79 0 811 0
29APR25 45.00 P 0.00 0.00 0.00 0.06 -0.04 78 0 674 0
29APR25 46.00 P 0.00 0.00 0.00 0.08 -0.04 79 0 142 0
29APR25 47.00 P 0.00 0.00 0.00 0.10 -0.05 79 0 296 0
29APR25 48.00 P 0.00 0.00 0.00 0.12 -0.06 78 0 36 0
29APR25 49.00 P 0.00 0.00 0.00 0.15 -0.07 79 0 88 0
29APR25 50.00 P 0.00 0.00 0.00 0.18 -0.08 78 0 72 0
29APR25 52.50 P 0.00 0.00 0.00 0.28 -0.13 79 0 225 0
29APR25 55.00 P 0.61 0.61 0.59 0.42 -0.18 78 15 716 +12
29APR25 57.50 P 0.00 0.00 0.00 0.62 -0.26 78 0 144 0
29APR25 60.00 P 0.90 0.90 0.90 0.87 -0.30 79 2 403 +2
29APR25 62.50 P 0.00 0.00 0.00 1.17 -0.36 79 0 430 0
29APR25 65.00 P 1.80 1.80 1.65 1.54 -0.49 78 2 262 +2
29APR25 67.50 P 0.00 0.00 0.00 2.05 -0.49 79 0 418 0
29APR25 70.00 P 2.92 2.92 2.92 2.51 -0.72 77 2 623 +2
29APR25 72.50 P 3.05 3.12 3.05 3.16 -0.81 78 22 427 +22
29APR25 75.00 P 3.70 3.81 3.64 3.85 -0.98 77 153 581 +120
29APR25 77.50 P 4.66 4.72 4.49 4.70 -1.09 77 230 343 +229
29APR25 80.00 P 6.11 6.13 5.21 5.58 -1.25 77 206 239 +120
29APR25 82.50 P 0.00 0.00 0.00 6.63 -1.39 77 0 98 0
29APR25 85.00 P 8.26 8.26 7.93 7.72 -1.65 77 19 102 +8
29APR25 87.50 P 9.60 9.60 8.61 9.44 -1.38 80 92 110 +31
29APR25 90.00 P 10.55 10.55 10.55 10.45 -2.03 78 300 306 +300
29APR25 92.50 P 12.07 12.07 11.80 11.89 -2.20 78 26 62 +3
29APR25 95.00 P 0.00 0.00 0.00 13.60 -2.15 80 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 15.24 -2.32 80 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 17.08 -2.08 81 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 18.85 -2.15 81 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 20.31 -2.64 79 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 22.16 -2.79 79 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 24.13 -2.84 79 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 0.20 -0.08 76 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 0.24 -0.10 76 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 0.28 -0.12 76 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 0.33 -0.13 76 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 0.39 -0.14 76 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.46 -0.16 77 0 61 0
29MAY25 50.00 P 0.00 0.00 0.00 0.52 -0.19 76 0 206 0
29MAY25 52.50 P 0.00 0.00 0.00 0.74 -0.24 76 0 90 0
29MAY25 55.00 P 0.00 0.00 0.00 1.00 -0.30 76 0 22 0
29MAY25 57.50 P 0.00 0.00 0.00 1.32 -0.40 76 0 143 0
29MAY25 60.00 P 0.00 0.00 0.00 1.73 -0.45 76 0 234 0
29MAY25 62.50 P 0.00 0.00 0.00 2.17 -0.50 76 0 144 0
29MAY25 65.00 P 3.20 3.20 2.54 2.73 -0.56 76 26 106 +3
29MAY25 67.50 P 0.00 0.00 0.00 3.23 -0.77 75 0 212 0
29MAY25 70.00 P 4.16 4.16 4.03 3.94 -0.84 75 5 78 -3
29MAY25 72.50 P 5.00 5.00 5.00 4.67 -1.00 75 15 159 0
29MAY25 75.00 P 5.99 5.99 5.70 5.55 -1.07 75 17 35 0
29MAY25 77.50 P 0.00 0.00 0.00 6.52 -1.17 75 0 135 0
29MAY25 80.00 P 8.18 8.18 7.43 7.50 -1.27 75 12 37 +12
29MAY25 82.50 P 0.00 0.00 0.00 8.63 -1.47 75 0 30 0
29MAY25 85.00 P 11.00 11.00 10.23 9.92 -1.61 76 17 41 +11
29MAY25 87.50 P 10.95 10.95 10.95 11.28 -1.75 76 4 62 +4
29MAY25 90.00 P 12.44 12.79 12.44 12.72 -1.89 77 25 59 +25
29MAY25 92.50 P 0.00 0.00 0.00 14.14 -1.96 76 0 51 0
29MAY25 95.00 P 15.56 15.56 15.56 15.75 -2.01 77 15 15 +15
29MAY25 97.50 P 0.00 0.00 0.00 17.45 -2.00 78 0 0 0
29MAY25 100.00 P 19.20 19.20 19.20 19.20 -1.96 78 1 1 +1
29MAY25 102.50 P 0.00 0.00 0.00 20.59 -2.43 76 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 22.34 -2.54 76 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 24.19 -2.56 76 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 26.06 -2.70 76 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 265 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 90 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 112 0
27JUN25 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
27JUN25 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
27JUN25 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 136 0
27JUN25 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2,038 0
27JUN25 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
27JUN25 28.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 46 0
27JUN25 29.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 1 0
27JUN25 30.00 P 0.00 0.00 0.00 0.02 -0.02 73 0 227 0
27JUN25 31.00 P 0.00 0.00 0.00 0.03 -0.02 74 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 0.04 -0.02 74 0 15 0
27JUN25 33.00 P 0.00 0.00 0.00 0.05 -0.03 74 0 21 0
27JUN25 34.00 P 0.00 0.00 0.00 0.07 -0.02 75 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 0.08 -0.04 74 0 60 0
27JUN25 36.00 P 0.00 0.00 0.00 0.10 -0.04 75 0 50 0
27JUN25 37.00 P 0.00 0.00 0.00 0.13 -0.04 75 0 15 0
27JUN25 38.00 P 0.00 0.00 0.00 0.15 -0.06 74 0 65 0
27JUN25 39.00 P 0.00 0.00 0.00 0.18 -0.07 75 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 0.22 -0.07 75 0 110 0
27JUN25 41.00 P 0.00 0.00 0.00 0.26 -0.09 75 0 83 0
27JUN25 42.00 P 0.00 0.00 0.00 0.30 -0.11 75 0 76 0
27JUN25 43.00 P 0.00 0.00 0.00 0.35 -0.12 74 0 71 0
27JUN25 44.00 P 0.00 0.00 0.00 0.42 -0.12 75 0 32 0
27JUN25 45.00 P 0.00 0.00 0.00 0.48 -0.15 75 0 101 0
27JUN25 46.00 P 0.00 0.00 0.00 0.54 -0.18 75 0 88 0
27JUN25 47.00 P 0.00 0.00 0.00 0.63 -0.19 75 0 48 0
27JUN25 48.00 P 0.00 0.00 0.00 0.72 -0.20 75 0 30 0
27JUN25 49.00 P 0.00 0.00 0.00 0.81 -0.24 75 0 11 0
27JUN25 50.00 P 0.00 0.00 0.00 0.90 -0.27 75 0 92 0
27JUN25 52.50 P 0.00 0.00 0.00 1.22 -0.30 75 0 310 0
27JUN25 55.00 P 0.00 0.00 0.00 1.56 -0.41 75 0 370 0
27JUN25 57.50 P 0.00 0.00 0.00 2.01 -0.45 75 0 75 0
27JUN25 60.00 P 0.00 0.00 0.00 2.49 -0.56 75 0 70 0
27JUN25 62.50 P 0.00 0.00 0.00 3.07 -0.57 75 0 17 0
27JUN25 65.00 P 0.00 0.00 0.00 3.69 -0.63 75 0 65 0
27JUN25 67.50 P 4.40 4.40 4.40 4.30 -0.79 74 15 60 +15
27JUN25 70.00 P 5.40 5.40 5.12 5.12 -0.88 74 8 40 +8
27JUN25 72.50 P 0.00 0.00 0.00 5.96 -0.99 74 0 0 0
27JUN25 75.00 P 6.98 6.98 6.98 7.01 -0.99 74 3 3 +3
27JUN25 77.50 P 0.00 0.00 0.00 8.03 -1.11 74 0 15 0
27JUN25 80.00 P 0.00 0.00 0.00 9.13 -1.24 74 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 10.32 -1.37 75 0 21 0
27JUN25 85.00 P 0.00 0.00 0.00 11.52 -1.57 74 0 60 0
27JUN25 87.50 P 0.00 0.00 0.00 12.88 -1.70 74 0 120 0
27JUN25 90.00 P 14.82 14.82 14.82 14.23 -1.90 74 3 129 0
27JUN25 92.50 P 0.00 0.00 0.00 15.84 -1.89 75 0 1 0
27JUN25 95.00 P 0.00 0.00 0.00 17.32 -1.97 75 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 19.21 -1.78 77 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 20.50 -2.20 75 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 22.20 -2.26 75 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 23.91 -2.42 75 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 25.70 -2.51 75 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 27.57 -2.52 75 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 29.45 -2.63 75 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 31.33 -2.77 75 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 33.32 -2.81 75 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 35.34 -2.82 75 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 235 0
29SEP25 21.00 P 0.00 0.00 0.00 0.02 -0.01 71 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.03 -0.01 72 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 0.04 -0.01 72 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 0.06 -0.01 73 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 0.07 -0.02 72 0 177 0
29SEP25 26.00 P 0.00 0.00 0.00 0.09 -0.02 72 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 0.11 -0.03 72 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 0.14 -0.03 72 0 10 0
29SEP25 29.00 P 0.00 0.00 0.00 0.17 -0.04 72 0 15 0
29SEP25 30.00 P 0.00 0.00 0.00 0.20 -0.06 72 0 81 0
29SEP25 31.00 P 0.00 0.00 0.00 0.25 -0.05 73 0 5 0
29SEP25 32.00 P 0.00 0.00 0.00 0.30 -0.05 73 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 0.34 -0.08 73 0 15 0
29SEP25 34.00 P 0.00 0.00 0.00 0.40 -0.09 73 0 44 0
29SEP25 35.00 P 0.00 0.00 0.00 0.47 -0.09 73 0 68 0
29SEP25 36.00 P 0.00 0.00 0.00 0.54 -0.10 73 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 0.61 -0.13 73 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 0.70 -0.14 73 0 95 0
29SEP25 39.00 P 0.00 0.00 0.00 0.80 -0.14 73 0 30 0
29SEP25 40.00 P 0.00 0.00 0.00 0.90 -0.15 73 0 47 0
29SEP25 41.00 P 0.00 0.00 0.00 1.00 -0.19 73 0 160 0
29SEP25 42.00 P 0.00 0.00 0.00 1.12 -0.21 73 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 1.26 -0.21 73 0 566 0
29SEP25 44.00 P 0.00 0.00 0.00 1.40 -0.22 73 0 350 0
29SEP25 45.00 P 0.00 0.00 0.00 1.54 -0.25 73 0 201 0
29SEP25 46.00 P 0.00 0.00 0.00 1.68 -0.30 73 0 401 0
29SEP25 47.00 P 0.00 0.00 0.00 1.85 -0.31 73 0 20 0
29SEP25 48.00 P 0.00 0.00 0.00 2.04 -0.32 73 0 165 0
29SEP25 49.00 P 0.00 0.00 0.00 2.23 -0.32 73 0 15 0
29SEP25 50.00 P 0.00 0.00 0.00 2.42 -0.34 73 0 221 0
29SEP25 52.50 P 0.00 0.00 0.00 2.93 -0.45 73 0 570 0
29SEP25 55.00 P 0.00 0.00 0.00 3.55 -0.46 73 0 570 0
29SEP25 57.50 P 0.00 0.00 0.00 4.17 -0.60 73 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 4.93 -0.63 73 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 5.72 -0.68 73 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 6.54 -0.84 73 0 15 0
29SEP25 67.50 P 0.00 0.00 0.00 7.51 -0.84 73 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 8.49 -0.75 73 0 0 0
29SEP25 72.50 P 9.31 9.31 9.31 9.42 -1.00 72 15 15 +15
29SEP25 75.00 P 0.00 0.00 0.00 10.66 -1.09 73 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 11.67 -1.29 72 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 13.00 -1.33 73 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 14.32 -1.37 73 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 15.69 -1.38 73 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 17.06 -1.53 73 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 18.50 -1.61 73 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 20.00 -1.68 73 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 21.56 -1.69 73 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 23.12 -1.80 73 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 24.70 -1.96 73 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 26.41 -2.00 73 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 28.15 -2.01 73 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 29.90 -2.04 73 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 31.65 -2.19 73 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 33.43 -2.32 73 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 35.34 -2.32 73 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 37.25 -2.33 73 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 39.16 -2.37 73 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 1.10 -0.12 71 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 1.23 -0.14 71 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 1.38 -0.14 71 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 1.53 -0.13 71 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 1.68 -0.14 71 0 1 0
30DEC25 41.00 P 0.00 0.00 0.00 1.83 -0.19 71 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 2.01 -0.21 71 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 2.20 -0.21 71 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 2.40 -0.21 71 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 2.60 -0.21 71 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 2.80 -0.25 71 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 3.00 -0.31 71 0 301 0
30DEC25 48.00 P 0.00 0.00 0.00 3.26 -0.31 71 0 602 0
30DEC25 49.00 P 0.00 0.00 0.00 3.51 -0.32 71 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 3.77 -0.32 71 0 908 0
30DEC25 52.50 P 0.00 0.00 0.00 4.42 -0.38 71 0 1,090 0
30DEC25 55.00 P 0.00 0.00 0.00 5.17 -0.45 71 0 963 0
30DEC25 57.50 P 0.00 0.00 0.00 5.99 -0.44 71 0 482 0
30DEC25 60.00 P 0.00 0.00 0.00 6.81 -0.55 71 0 8 0
30DEC25 62.50 P 0.00 0.00 0.00 7.74 -0.62 71 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 8.74 -0.63 71 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 9.75 -0.70 71 0 183 0
30DEC25 70.00 P 0.00 0.00 0.00 10.81 -0.83 71 0 184 0
30DEC25 72.50 P 0.00 0.00 0.00 12.00 -0.90 71 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 13.20 -0.85 71 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 14.38 -1.01 71 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 15.70 -1.08 71 0 529 0
30DEC25 82.50 P 0.00 0.00 0.00 17.09 -1.09 71 0 995 0
30DEC25 85.00 P 0.00 0.00 0.00 18.49 -1.09 71 0 1,305 0
30DEC25 87.50 P 0.00 0.00 0.00 19.89 -1.48 71 0 824 0
30DEC25 90.00 P 0.00 0.00 0.00 21.46 -1.22 72 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 22.89 -1.38 71 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 24.48 -1.38 71 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 26.07 -1.40 71 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 27.67 -1.54 71 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 29.29 -1.69 71 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 31.05 -1.70 71 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 32.82 -1.70 71 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 34.59 -1.71 71 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 7.67 -0.53 71 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.68 -0.55 71 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 9.72 -0.55 71 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.75 -0.62 71 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 11.84 -0.75 71 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.07 -0.75 71 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 14.30 -0.75 71 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 15.53 -0.82 71 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.78 -0.98 71 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.20 -0.99 71 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.62 -0.99 71 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.05 -1.00 71 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.48 -1.11 71 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.93 -1.27 71 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.55 -1.27 71 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.16 -1.28 71 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 28.78 -1.28 71 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.40 -1.33 71 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 32.03 -1.48 71 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 33.72 -1.58 71 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 35.51 -1.58 71 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 37.30 -1.59 71 0 0 0
TOTAL PUT 4,014 54,979 +1,452
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$ 8.09
28MAR25 2.49 C 0.00 0.00 0.00 5.61 -0.49 197 0 0 0
28MAR25 2.58 C 0.00 0.00 0.00 5.52 -0.49 190 0 0 0
28MAR25 2.67 C 0.00 0.00 0.00 5.43 -0.49 184 0 0 0
28MAR25 2.76 C 0.00 0.00 0.00 5.34 -0.49 177 0 0 0
28MAR25 2.85 C 0.00 0.00 0.00 5.25 -0.49 171 0 0 0
28MAR25 2.94 C 0.00 0.00 0.00 5.16 -0.49 165 0 0 0
28MAR25 3.03 C 0.00 0.00 0.00 5.07 -0.49 159 0 0 0
28MAR25 3.11 C 0.00 0.00 0.00 4.99 -0.49 154 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 4.90 -0.49 149 0 0 0
28MAR25 3.29 C 0.00 0.00 0.00 4.81 -0.49 143 0 0 0
28MAR25 3.38 C 0.00 0.00 0.00 4.72 -0.49 138 0 0 0
28MAR25 3.47 C 0.00 0.00 0.00 4.63 -0.49 132 0 0 0
28MAR25 3.56 C 0.00 0.00 0.00 4.54 -0.49 127 0 0 0
28MAR25 3.74 C 0.00 0.00 0.00 4.36 -0.49 117 0 2 0
28MAR25 3.91 C 0.00 0.00 0.00 4.19 -0.49 107 0 0 0
28MAR25 4.09 C 0.00 0.00 0.00 4.01 -0.49 96 0 0 0
28MAR25 4.27 C 0.00 0.00 0.00 3.83 -0.49 81 0 0 0
28MAR25 4.45 C 0.00 0.00 0.00 3.65 -0.49 0 0 0 0
28MAR25 4.63 C 0.00 0.00 0.00 3.47 -0.49 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 3.30 -0.49 0 0 0 0
28MAR25 4.98 C 0.00 0.00 0.00 3.12 -0.49 0 0 0 0
28MAR25 5.16 C 0.00 0.00 0.00 2.94 -0.49 0 0 0 0
28MAR25 5.34 C 0.00 0.00 0.00 2.77 -0.48 81 0 0 0
28MAR25 5.52 C 0.00 0.00 0.00 2.59 -0.49 75 0 16 0
28MAR25 5.69 C 0.00 0.00 0.00 2.42 -0.49 69 0 28 0
28MAR25 5.87 C 0.00 0.00 0.00 2.25 -0.48 73 0 76 0
28MAR25 6.05 C 0.00 0.00 0.00 2.08 -0.48 74 0 227 0
28MAR25 6.23 C 0.00 0.00 0.00 1.91 -0.48 72 0 22 0
28MAR25 6.41 C 0.00 0.00 0.00 1.74 -0.48 70 0 49 0
28MAR25 6.58 C 0.00 0.00 0.00 1.59 -0.47 70 0 0 0
28MAR25 6.76 C 0.00 0.00 0.00 1.44 -0.46 71 0 4 0
28MAR25 6.94 C 0.00 0.00 0.00 1.29 -0.45 70 0 0 0
28MAR25 7.12 C 0.00 0.00 0.00 1.15 -0.44 70 0 0 0
28MAR25 7.47 C 0.00 0.00 0.00 0.88 -0.43 67 0 3 0
28MAR25 7.83 C 0.00 0.00 0.00 0.67 -0.36 68 0 3 0
27JUN25 2.49 C 0.00 0.00 0.00 5.63 -0.49 0 0 0 0
27JUN25 2.58 C 0.00 0.00 0.00 5.54 -0.49 0 0 0 0
27JUN25 2.67 C 0.00 0.00 0.00 5.45 -0.49 0 0 0 0
27JUN25 2.76 C 0.00 0.00 0.00 5.36 -0.49 0 0 0 0
27JUN25 2.85 C 0.00 0.00 0.00 5.28 -0.49 78 0 0 0
27JUN25 2.94 C 0.00 0.00 0.00 5.19 -0.49 74 0 0 0
27JUN25 3.03 C 0.00 0.00 0.00 5.10 -0.49 69 0 0 0
27JUN25 3.11 C 0.00 0.00 0.00 5.02 -0.49 65 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 4.93 -0.49 58 0 0 0
27JUN25 3.29 C 0.00 0.00 0.00 4.84 -0.49 0 0 0 0
27JUN25 3.38 C 0.00 0.00 0.00 4.75 -0.49 0 0 0 0
27JUN25 3.47 C 0.00 0.00 0.00 4.67 -0.49 67 0 15 0
27JUN25 3.56 C 0.00 0.00 0.00 4.58 -0.49 64 0 0 0
27JUN25 3.74 C 0.00 0.00 0.00 4.40 -0.49 58 0 0 0
27JUN25 3.91 C 0.00 0.00 0.00 4.24 -0.49 63 0 15 0
27JUN25 4.09 C 0.00 0.00 0.00 4.07 -0.48 64 0 0 0
27JUN25 4.27 C 0.00 0.00 0.00 3.90 -0.48 64 0 2 0
27JUN25 4.45 C 0.00 0.00 0.00 3.73 -0.48 63 0 0 0
27JUN25 4.63 C 0.00 0.00 0.00 3.56 -0.48 62 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 3.41 -0.47 63 0 0 0
27JUN25 4.98 C 0.00 0.00 0.00 3.25 -0.47 63 0 0 0
27JUN25 5.16 C 0.00 0.00 0.00 3.09 -0.47 63 0 0 0
27JUN25 5.34 C 0.00 0.00 0.00 2.94 -0.46 63 0 164 0
27JUN25 5.52 C 0.00 0.00 0.00 2.79 -0.45 63 0 0 0
27JUN25 5.69 C 0.00 0.00 0.00 2.65 -0.45 63 0 2 0
27JUN25 5.87 C 0.00 0.00 0.00 2.51 -0.44 63 0 0 0
27JUN25 6.05 C 0.00 0.00 0.00 2.38 -0.42 63 0 0 0
27JUN25 6.23 C 0.00 0.00 0.00 2.24 -0.42 63 0 0 0
27JUN25 6.41 C 0.00 0.00 0.00 2.12 -0.41 63 0 0 0
27JUN25 6.58 C 0.00 0.00 0.00 2.00 -0.40 63 0 0 0
27JUN25 6.76 C 0.00 0.00 0.00 1.89 -0.39 63 0 1 0
27JUN25 6.94 C 0.00 0.00 0.00 1.77 -0.38 63 0 0 0
27JUN25 7.12 C 0.00 0.00 0.00 1.67 -0.37 63 0 0 0
27JUN25 7.47 C 0.00 0.00 0.00 1.43 -0.39 60 0 4 0
27JUN25 7.83 C 0.00 0.00 0.00 1.25 -0.32 61 0 40 0
29SEP25 2.49 C 0.00 0.00 0.00 5.66 -0.49 64 0 0 0
29SEP25 2.58 C 0.00 0.00 0.00 5.57 -0.49 58 0 0 0
29SEP25 2.67 C 0.00 0.00 0.00 5.48 -0.50 46 0 0 0
29SEP25 2.76 C 0.00 0.00 0.00 5.40 -0.49 63 0 0 0
29SEP25 2.85 C 0.00 0.00 0.00 5.31 -0.49 59 0 0 0
29SEP25 2.94 C 0.00 0.00 0.00 5.23 -0.49 65 0 0 0
29SEP25 3.03 C 0.00 0.00 0.00 5.14 -0.49 61 0 0 0
29SEP25 3.11 C 0.00 0.00 0.00 5.06 -0.50 59 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 4.98 -0.49 62 0 0 0
29SEP25 3.29 C 0.00 0.00 0.00 4.89 -0.50 59 0 0 0
29SEP25 3.38 C 0.00 0.00 0.00 4.81 -0.49 61 0 0 0
29SEP25 3.47 C 0.00 0.00 0.00 4.72 -0.50 59 0 0 0
29SEP25 3.56 C 0.00 0.00 0.00 4.64 -0.50 60 0 0 0
29SEP25 3.74 C 0.00 0.00 0.00 4.48 -0.49 62 0 0 0
29SEP25 3.91 C 0.00 0.00 0.00 4.32 -0.50 60 0 0 0
29SEP25 4.09 C 0.00 0.00 0.00 4.16 -0.50 60 0 0 0
29SEP25 4.27 C 0.00 0.00 0.00 4.00 -0.50 60 0 0 0
29SEP25 4.45 C 0.00 0.00 0.00 3.85 -0.50 61 0 0 0
29SEP25 4.63 C 0.00 0.00 0.00 3.70 -0.50 61 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 3.56 -0.50 61 0 0 0
29SEP25 4.98 C 0.00 0.00 0.00 3.42 -0.50 61 0 0 0
29SEP25 5.16 C 0.00 0.00 0.00 3.28 -0.50 61 0 0 0
29SEP25 5.34 C 0.00 0.00 0.00 3.14 -0.50 61 0 0 0
29SEP25 5.52 C 0.00 0.00 0.00 3.01 -0.49 61 0 0 0
29SEP25 5.69 C 0.00 0.00 0.00 2.88 -0.50 60 0 0 0
29SEP25 5.87 C 0.00 0.00 0.00 2.76 -0.49 61 0 0 0
29SEP25 6.05 C 0.00 0.00 0.00 2.64 -0.49 61 0 0 0
29SEP25 6.23 C 0.00 0.00 0.00 2.52 -0.49 61 0 0 0
29SEP25 6.41 C 0.00 0.00 0.00 2.41 -0.49 61 0 0 0
29SEP25 6.58 C 0.00 0.00 0.00 2.31 -0.48 61 0 0 0
29SEP25 6.76 C 0.00 0.00 0.00 2.20 -0.48 61 0 0 0
29SEP25 6.94 C 0.00 0.00 0.00 2.10 -0.48 61 0 0 0
29SEP25 7.12 C 0.00 0.00 0.00 2.01 -0.47 61 0 0 0
29SEP25 7.47 C 0.00 0.00 0.00 1.83 -0.46 61 0 0 0
29SEP25 7.83 C 0.00 0.00 0.00 1.66 -0.45 61 0 28 0
30DEC25 3.56 C 0.00 0.00 0.00 4.71 -0.51 59 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 4.55 -0.52 58 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 4.41 -0.52 59 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 4.26 -0.52 59 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 4.11 -0.53 59 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 3.96 -0.54 58 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 3.82 -0.54 58 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.69 -0.54 58 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 3.56 -0.54 59 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 3.43 -0.54 59 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 3.30 -0.55 59 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 3.18 -0.55 59 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 3.07 -0.55 59 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 2.95 -0.55 59 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 2.84 -0.55 59 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 2.73 -0.55 59 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 2.63 -0.55 59 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 2.53 -0.55 59 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 2.43 -0.55 59 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 2.34 -0.54 59 0 2 0
TOTAL CALL 0 822 0
28MAR25 2.49 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAR25 2.58 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
28MAR25 2.67 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
28MAR25 2.76 P 0.00 0.00 0.00 0.01 0.00 202 0 14 0
28MAR25 2.85 P 0.00 0.00 0.00 0.01 0.00 196 0 6 0
28MAR25 2.94 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAR25 3.03 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAR25 3.11 P 0.00 0.00 0.00 0.01 0.00 181 0 5 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 176 0 353 0
28MAR25 3.29 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAR25 3.38 P 0.00 0.00 0.00 0.01 0.00 166 0 405 0
28MAR25 3.47 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAR25 3.56 P 0.00 0.00 0.00 0.01 0.00 157 0 1 0
28MAR25 3.74 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAR25 3.91 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 4.09 P 0.00 0.00 0.00 0.01 0.00 132 0 65 0
28MAR25 4.27 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
28MAR25 4.45 P 0.00 0.00 0.00 0.01 0.00 117 0 19 0
28MAR25 4.63 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 104 0 46 0
28MAR25 4.98 P 0.00 0.00 0.00 0.01 0.00 97 0 67 0
28MAR25 5.16 P 0.00 0.00 0.00 0.01 0.00 91 0 145 0
28MAR25 5.34 P 0.00 0.00 0.00 0.01 0.00 85 0 115 0
28MAR25 5.52 P 0.00 0.00 0.00 0.01 0.00 79 0 41 0
28MAR25 5.69 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
28MAR25 5.87 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 6.05 P 0.00 0.00 0.00 0.02 +0.01 70 0 15 0
28MAR25 6.23 P 0.00 0.00 0.00 0.03 +0.01 70 0 7 0
28MAR25 6.41 P 0.00 0.00 0.00 0.05 +0.02 72 0 12 0
28MAR25 6.58 P 0.00 0.00 0.00 0.07 +0.03 72 0 0 0
28MAR25 6.76 P 0.00 0.00 0.00 0.09 +0.03 70 0 0 0
28MAR25 6.94 P 0.00 0.00 0.00 0.12 +0.03 69 0 0 0
28MAR25 7.12 P 0.00 0.00 0.00 0.17 +0.06 71 0 0 0
28MAR25 7.47 P 0.00 0.00 0.00 0.28 +0.09 72 0 0 0
28MAR25 7.83 P 0.00 0.00 0.00 0.43 +0.13 73 0 0 0
27JUN25 2.49 P 0.00 0.00 0.00 0.01 0.00 96 0 58 0
27JUN25 2.58 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27JUN25 2.67 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27JUN25 2.76 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27JUN25 2.85 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27JUN25 2.94 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
27JUN25 3.03 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27JUN25 3.11 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 76 0 68 0
27JUN25 3.29 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
27JUN25 3.38 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27JUN25 3.47 P 0.00 0.00 0.00 0.01 0.00 70 0 61 0
27JUN25 3.56 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
27JUN25 3.74 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
27JUN25 3.91 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
27JUN25 4.09 P 0.00 0.00 0.00 0.02 +0.01 64 0 25 0
27JUN25 4.27 P 0.00 0.00 0.00 0.03 +0.02 65 0 17 0
27JUN25 4.45 P 0.00 0.00 0.00 0.04 +0.02 65 0 0 0
27JUN25 4.63 P 0.00 0.00 0.00 0.05 +0.02 64 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.06 +0.02 63 0 30 0
27JUN25 4.98 P 0.00 0.00 0.00 0.08 +0.02 63 0 0 0
27JUN25 5.16 P 0.00 0.00 0.00 0.10 +0.03 63 0 0 0
27JUN25 5.34 P 0.00 0.00 0.00 0.12 +0.03 63 0 0 0
27JUN25 5.52 P 0.00 0.00 0.00 0.15 +0.04 63 0 0 0
27JUN25 5.69 P 0.00 0.00 0.00 0.18 +0.04 63 0 0 0
27JUN25 5.87 P 0.00 0.00 0.00 0.22 +0.05 63 0 0 0
27JUN25 6.05 P 0.00 0.00 0.00 0.26 +0.06 63 0 0 0
27JUN25 6.23 P 0.00 0.00 0.00 0.31 +0.07 63 0 0 0
27JUN25 6.41 P 0.00 0.00 0.00 0.36 +0.08 63 0 20 0
27JUN25 6.58 P 0.00 0.00 0.00 0.42 +0.09 64 0 0 0
27JUN25 6.76 P 0.00 0.00 0.00 0.48 +0.09 63 0 0 0
27JUN25 6.94 P 0.00 0.00 0.00 0.56 +0.12 64 0 0 0
27JUN25 7.12 P 0.00 0.00 0.00 0.63 +0.12 64 0 0 0
27JUN25 7.47 P 0.00 0.00 0.00 0.79 +0.15 65 0 0 0
27JUN25 7.83 P 0.00 0.00 0.00 0.98 +0.18 65 0 0 0
29SEP25 2.49 P 0.00 0.00 0.00 0.01 0.00 71 0 86 0
29SEP25 2.58 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP25 2.67 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP25 2.76 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP25 2.85 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP25 2.94 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP25 3.03 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP25 3.11 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP25 3.29 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP25 3.38 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29SEP25 3.47 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29SEP25 3.56 P 0.00 0.00 0.00 0.03 -0.01 60 0 17 0
29SEP25 3.74 P 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
29SEP25 3.91 P 0.00 0.00 0.00 0.05 -0.01 60 0 16 0
29SEP25 4.09 P 0.00 0.00 0.00 0.07 -0.01 61 0 0 0
29SEP25 4.27 P 0.00 0.00 0.00 0.09 -0.01 61 0 0 0
29SEP25 4.45 P 0.00 0.00 0.00 0.11 -0.01 61 0 5 0
29SEP25 4.63 P 0.00 0.00 0.00 0.14 -0.01 61 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.16 -0.01 60 0 0 0
29SEP25 4.98 P 0.00 0.00 0.00 0.20 -0.01 61 0 12 0
29SEP25 5.16 P 0.00 0.00 0.00 0.23 -0.01 61 0 0 0
29SEP25 5.34 P 0.00 0.00 0.00 0.27 -0.01 61 0 0 0
29SEP25 5.52 P 0.00 0.00 0.00 0.32 0.00 61 0 0 0
29SEP25 5.69 P 0.00 0.00 0.00 0.36 -0.01 61 0 25 0
29SEP25 5.87 P 0.00 0.00 0.00 0.41 -0.01 61 0 14 0
29SEP25 6.05 P 0.00 0.00 0.00 0.47 0.00 61 0 25 0
29SEP25 6.23 P 0.00 0.00 0.00 0.53 0.00 61 0 0 0
29SEP25 6.41 P 0.00 0.00 0.00 0.60 +0.01 61 0 10 0
29SEP25 6.58 P 0.00 0.00 0.00 0.66 +0.01 61 0 0 0
29SEP25 6.76 P 0.00 0.00 0.00 0.73 +0.01 61 0 0 0
29SEP25 6.94 P 0.00 0.00 0.00 0.81 +0.02 61 0 0 0
29SEP25 7.12 P 0.00 0.00 0.00 0.89 +0.03 61 0 30 0
29SEP25 7.47 P 0.00 0.00 0.00 1.06 +0.04 61 0 0 0
29SEP25 7.83 P 0.00 0.00 0.00 1.24 +0.04 61 0 0 0
30DEC25 3.56 P 0.00 0.00 0.00 0.07 -0.02 60 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.08 -0.03 58 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.10 -0.04 58 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.13 -0.03 59 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.15 -0.04 59 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.18 -0.05 58 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.22 -0.04 59 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.25 -0.05 59 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.29 -0.06 58 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.34 -0.05 59 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.39 -0.05 59 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.44 -0.06 59 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.49 -0.06 59 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.55 -0.06 59 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.62 -0.05 59 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.68 -0.06 59 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.75 -0.06 59 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.82 -0.06 59 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.90 -0.05 59 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.98 -0.06 59 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$ 8.09
28MAR25 4.20 C 0.00 0.00 0.00 3.90 -0.49 88 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 3.80 -0.49 77 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 3.70 -0.49 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 3.60 -0.49 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 3.50 -0.49 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 3.40 -0.49 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 3.30 -0.49 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 3.20 -0.49 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 3.10 -0.49 0 0 65 0
28MAR25 5.25 C 0.00 0.00 0.00 2.85 -0.50 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 2.61 -0.49 76 0 26 0
28MAR25 5.75 C 0.00 0.00 0.00 2.36 -0.49 67 0 137 0
28MAR25 6.00 C 0.00 0.00 0.00 2.12 -0.49 69 0 257 0
28MAR25 6.25 C 0.00 0.00 0.00 1.89 -0.49 72 0 408 0
28MAR25 6.50 C 0.00 0.00 0.00 1.66 -0.49 70 0 2,127 0
28MAR25 6.75 C 0.00 0.00 0.00 1.45 -0.47 72 0 2,242 0
28MAR25 7.00 C 0.00 0.00 0.00 1.25 -0.46 72 0 1,067 0
28MAR25 7.25 C 0.00 0.00 0.00 1.03 -0.48 66 0 761 0
28MAR25 7.50 C 0.00 0.00 0.00 0.87 -0.45 68 0 860 0
28MAR25 7.75 C 0.00 0.00 0.00 0.72 -0.40 68 0 297 0
28MAR25 8.00 C 0.61 0.61 0.56 0.59 -0.37 69 103 711 -40
28MAR25 8.25 C 0.47 0.47 0.47 0.51 -0.31 74 14 500 0
28MAR25 8.50 C 0.53 0.53 0.39 0.41 -0.31 73 17 1,318 0
28MAR25 8.75 C 0.00 0.00 0.00 0.32 -0.28 72 0 107 0
28MAR25 9.00 C 0.34 0.34 0.27 0.25 -0.26 72 48 635 +26
28MAR25 9.25 C 0.00 0.00 0.00 0.20 -0.22 73 0 131 0
28MAR25 9.50 C 0.19 0.19 0.19 0.15 -0.21 72 66 156 0
28MAR25 9.75 C 0.00 0.00 0.00 0.12 -0.17 73 0 340 0
28MAR25 10.00 C 0.18 0.21 0.17 0.08 -0.16 70 11 450 +1
28MAR25 10.50 C 0.00 0.00 0.00 0.05 -0.11 73 0 61 0
28MAR25 11.00 C 0.00 0.00 0.00 0.03 -0.07 74 0 75 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 -0.05 69 0 61 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 -0.03 75 0 103 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 -0.01 82 0 14 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 110 0 166 0
29APR25 4.50 C 0.00 0.00 0.00 3.62 -0.49 64 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 3.53 -0.48 73 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 3.43 -0.49 70 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 3.33 -0.49 67 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 3.24 -0.48 71 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 3.14 -0.49 69 0 4 0
29APR25 5.25 C 0.00 0.00 0.00 2.90 -0.49 67 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 2.67 -0.48 67 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.45 -0.47 68 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.24 -0.46 69 0 150 0
29APR25 6.25 C 0.00 0.00 0.00 2.03 -0.46 69 0 150 0
29APR25 6.50 C 0.00 0.00 0.00 1.83 -0.45 68 0 102 0
29APR25 6.75 C 0.00 0.00 0.00 1.65 -0.43 69 0 609 0
29APR25 7.00 C 0.00 0.00 0.00 1.48 -0.41 69 0 424 0
29APR25 7.25 C 0.00 0.00 0.00 1.28 -0.44 65 0 209 0
29APR25 7.50 C 0.00 0.00 0.00 1.13 -0.42 65 0 45 0
29APR25 7.75 C 0.00 0.00 0.00 1.00 -0.35 66 0 95 0
29APR25 8.00 C 0.00 0.00 0.00 0.88 -0.34 66 0 343 0
29APR25 8.25 C 0.00 0.00 0.00 0.77 -0.32 66 0 120 0
29APR25 8.50 C 0.00 0.00 0.00 0.68 -0.29 67 0 305 0
29APR25 8.75 C 0.00 0.00 0.00 0.60 -0.26 68 0 258 0
29APR25 9.00 C 0.56 0.56 0.56 0.54 -0.23 70 10 49 0
29APR25 9.25 C 0.00 0.00 0.00 0.47 -0.23 70 0 18 0
29APR25 9.50 C 0.48 0.48 0.48 0.40 -0.23 69 8 41 0
29APR25 9.75 C 0.38 0.38 0.38 0.35 -0.21 70 15 54 0
29APR25 10.00 C 0.40 0.41 0.33 0.30 -0.19 69 35 89 +8
29APR25 10.50 C 0.00 0.00 0.00 0.21 -0.16 68 0 59 0
29APR25 11.00 C 0.00 0.00 0.00 0.15 -0.13 68 0 121 0
29APR25 11.50 C 0.00 0.00 0.00 0.11 -0.10 68 0 70 0
29APR25 12.00 C 0.00 0.00 0.00 0.08 -0.08 69 0 110 0
29APR25 12.50 C 0.00 0.00 0.00 0.06 -0.06 69 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 0.04 -0.05 69 0 46 0
29APR25 13.50 C 0.00 0.00 0.00 0.03 -0.03 69 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 0.02 -0.03 69 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 3.65 -0.49 64 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 3.56 -0.49 67 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 3.47 -0.48 68 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 3.37 -0.49 65 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 3.28 -0.48 66 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 3.19 -0.48 67 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 2.97 -0.47 67 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 2.75 -0.47 67 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.54 -0.46 66 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.34 -0.46 66 0 290 0
29MAY25 6.25 C 0.00 0.00 0.00 2.15 -0.45 67 0 290 0
29MAY25 6.50 C 0.00 0.00 0.00 1.97 -0.43 67 0 3 0
29MAY25 6.75 C 0.00 0.00 0.00 1.80 -0.42 67 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.64 -0.41 67 0 54 0
29MAY25 7.25 C 0.00 0.00 0.00 1.44 -0.44 63 0 72 0
29MAY25 7.50 C 0.00 0.00 0.00 1.31 -0.42 64 0 36 0
29MAY25 7.75 C 0.00 0.00 0.00 1.18 -0.36 64 0 108 0
29MAY25 8.00 C 1.15 1.15 1.02 1.07 -0.34 65 16 114 +15
29MAY25 8.25 C 0.99 0.99 0.99 0.96 -0.32 65 2 76 -2
29MAY25 8.50 C 0.00 0.00 0.00 0.86 -0.31 65 0 58 0
29MAY25 8.75 C 0.00 0.00 0.00 0.78 -0.28 65 0 70 0
29MAY25 9.00 C 0.80 0.80 0.80 0.71 -0.26 66 3 130 +3
29MAY25 9.25 C 0.00 0.00 0.00 0.65 -0.23 67 0 45 0
29MAY25 9.50 C 0.00 0.00 0.00 0.59 -0.23 68 0 31 0
29MAY25 9.75 C 0.00 0.00 0.00 0.52 -0.24 67 0 35 0
29MAY25 10.00 C 0.00 0.00 0.00 0.45 -0.24 66 0 71 0
29MAY25 10.50 C 0.00 0.00 0.00 0.36 -0.20 67 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.28 -0.18 66 0 20 0
29MAY25 11.50 C 0.00 0.00 0.00 0.22 -0.14 66 0 34 0
29MAY25 12.00 C 0.34 0.34 0.34 0.17 -0.12 66 10 95 +10
29MAY25 12.50 C 0.00 0.00 0.00 0.13 -0.10 66 0 4 0
29MAY25 13.00 C 0.00 0.00 0.00 0.10 -0.09 66 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 0.08 -0.07 66 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 0.06 -0.06 66 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 0.05 -0.05 67 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 0.04 -0.04 67 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 3.97 -0.48 66 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 3.87 -0.49 63 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 3.78 -0.48 64 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 3.69 -0.48 65 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 3.59 -0.49 63 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 3.50 -0.48 63 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 3.41 -0.48 63 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 3.33 -0.47 65 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 3.24 -0.47 65 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 3.02 -0.47 64 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.81 -0.47 64 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.62 -0.45 65 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.42 -0.45 64 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 2.24 -0.44 64 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 2.07 -0.43 64 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.91 -0.41 64 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.75 -0.41 64 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.56 -0.44 61 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 1.43 -0.42 61 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 1.31 -0.35 62 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 1.20 -0.33 62 0 0 0
27JUN25 8.25 C 1.14 1.14 1.09 1.09 -0.32 62 6 6 +4
27JUN25 8.50 C 0.00 0.00 0.00 0.99 -0.31 62 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.90 -0.30 62 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.85 -0.25 64 0 80 0
27JUN25 9.25 C 0.00 0.00 0.00 0.79 -0.23 65 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 0.72 -0.23 65 0 2 0
27JUN25 9.75 C 0.00 0.00 0.00 0.65 -0.24 65 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 0.57 -0.26 64 0 6 0
27JUN25 10.50 C 0.00 0.00 0.00 0.47 -0.22 64 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 0.38 -0.18 64 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 0.31 -0.16 64 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 0.25 -0.14 64 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 0.21 -0.11 64 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 0.17 -0.10 64 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.14 -0.08 65 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.11 -0.08 64 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 0.09 -0.06 64 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.07 -0.06 64 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 4.07 -0.50 62 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 3.98 -0.50 61 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 3.89 -0.50 60 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 3.81 -0.50 61 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 3.72 -0.51 60 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 3.64 -0.50 61 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 3.56 -0.50 61 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 3.48 -0.50 61 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 3.40 -0.50 61 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 3.21 -0.50 61 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 3.02 -0.50 61 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.84 -0.50 61 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.67 -0.50 61 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.51 -0.49 61 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 2.36 -0.48 61 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 2.21 -0.48 61 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 2.07 -0.47 61 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.94 -0.46 61 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 1.82 -0.45 61 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 1.70 -0.45 61 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 1.54 -0.49 59 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 1.48 -0.44 61 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 1.39 -0.42 61 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 1.29 -0.42 61 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 1.21 -0.40 61 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 1.13 -0.39 61 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 1.05 -0.39 61 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.98 -0.37 61 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 0.92 -0.36 61 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 0.80 -0.34 61 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 0.69 -0.32 61 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 0.60 -0.30 61 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.52 -0.28 61 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 0.46 -0.25 61 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.40 -0.24 61 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 0.35 -0.22 61 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.30 -0.20 61 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.26 -0.19 61 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.23 -0.17 61 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.18 -0.51 60 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.10 -0.51 60 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 4.03 -0.51 61 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.95 -0.51 61 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.87 -0.51 61 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.79 -0.52 60 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.72 -0.51 61 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.65 -0.51 61 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.57 -0.52 61 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.40 -0.51 61 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.23 -0.51 61 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.07 -0.51 61 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.91 -0.51 61 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.76 -0.51 61 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.62 -0.50 61 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 2.49 -0.50 61 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.36 -0.49 61 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.24 -0.49 61 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.12 -0.48 61 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.01 -0.48 61 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.91 -0.47 61 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.81 -0.46 61 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 1.71 -0.46 61 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 1.62 -0.45 61 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.54 -0.44 61 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.46 -0.43 61 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.38 -0.43 61 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.31 -0.42 61 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.24 -0.41 61 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.12 -0.39 61 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.00 -0.38 61 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.90 -0.36 61 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.81 -0.35 61 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.73 -0.33 61 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.66 -0.31 61 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.60 -0.29 61 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.54 -0.28 61 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.49 -0.26 61 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.44 -0.25 61 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.42 -0.34 61 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.26 -0.34 61 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.12 -0.32 61 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.98 -0.30 61 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.85 -0.29 61 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.72 -0.28 61 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.60 -0.27 61 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.49 -0.25 61 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.38 -0.23 61 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.27 -0.23 61 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.11 -0.27 59 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.08 -0.20 61 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.99 -0.18 61 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.90 -0.18 61 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.82 -0.16 61 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.74 -0.16 61 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.66 -0.15 61 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.59 -0.14 61 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.52 -0.13 61 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.39 -0.12 61 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.28 -0.10 61 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.17 - 61 0 0 -
TOTAL CALL 364 18,336 +25
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 127 0 100 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 123 0 180 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 119 0 80 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 115 0 40 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 107 0 400 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 104 0 386 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 204 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 910 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 268 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 602 0
28MAR25 5.75 P 0.01 0.01 0.01 0.01 0.00 71 50 898 +50
28MAR25 6.00 P 0.09 0.09 0.03 0.02 0.00 72 120 5,200 -120
28MAR25 6.25 P 0.00 0.00 0.00 0.03 0.00 69 0 1,349 0
28MAR25 6.50 P 0.04 0.04 0.04 0.06 +0.01 72 80 629 +61
28MAR25 6.75 P 0.09 0.09 0.08 0.09 +0.02 70 110 3,727 +15
28MAR25 7.00 P 0.11 0.11 0.11 0.15 +0.04 73 10 641 +10
28MAR25 7.25 P 0.17 0.20 0.17 0.21 +0.05 72 63 259 +35
28MAR25 7.50 P 0.28 0.28 0.28 0.29 +0.07 72 10 230 +10
28MAR25 7.75 P 0.35 0.42 0.35 0.40 +0.11 74 143 501 +90
28MAR25 8.00 P 0.55 0.55 0.50 0.52 +0.14 74 45 783 +45
28MAR25 8.25 P 0.00 0.00 0.00 0.65 +0.17 73 0 702 0
28MAR25 8.50 P 0.81 0.81 0.77 0.81 +0.19 74 14 600 0
28MAR25 8.75 P 0.89 0.89 0.89 0.98 +0.21 75 3 79 +3
28MAR25 9.00 P 0.00 0.00 0.00 1.14 +0.21 72 0 431 0
28MAR25 9.25 P 0.00 0.00 0.00 1.33 +0.23 71 0 14 0
28MAR25 9.50 P 0.00 0.00 0.00 1.54 +0.29 71 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 1.76 +0.33 72 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 1.98 +0.35 72 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 2.44 +0.39 71 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.92 +0.42 70 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.41 +0.45 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.91 +0.47 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.41 +0.48 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 4.91 +0.49 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 5.41 +0.49 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 5.91 +0.49 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 6.41 +0.49 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.91 +0.49 0 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 175 0
29APR25 5.00 P 0.00 0.00 0.00 0.02 0.00 68 0 330 0
29APR25 5.25 P 0.00 0.00 0.00 0.03 0.00 67 0 425 0
29APR25 5.50 P 0.00 0.00 0.00 0.05 +0.01 68 0 490 0
29APR25 5.75 P 0.00 0.00 0.00 0.08 +0.02 69 0 195 0
29APR25 6.00 P 0.00 0.00 0.00 0.11 +0.03 68 0 200 0
29APR25 6.25 P 0.00 0.00 0.00 0.15 +0.04 68 0 150 0
29APR25 6.50 P 0.17 0.17 0.17 0.20 +0.05 68 25 71 +25
29APR25 6.75 P 0.00 0.00 0.00 0.26 +0.05 67 0 196 0
29APR25 7.00 P 0.30 0.33 0.30 0.34 +0.07 68 132 189 +92
29APR25 7.25 P 0.00 0.00 0.00 0.43 +0.10 68 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.54 +0.12 69 0 10 0
29APR25 7.75 P 0.00 0.00 0.00 0.66 +0.15 69 0 15 0
29APR25 8.00 P 0.73 0.76 0.73 0.80 +0.16 70 25 76 +9
29APR25 8.25 P 0.88 0.98 0.86 0.94 +0.17 71 103 169 +103
29APR25 8.50 P 1.12 1.12 1.12 1.09 +0.19 71 5 306 0
29APR25 8.75 P 0.00 0.00 0.00 1.26 +0.22 72 0 115 0
29APR25 9.00 P 0.00 0.00 0.00 1.39 +0.20 69 0 33 0
29APR25 9.25 P 0.00 0.00 0.00 1.57 +0.21 68 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.75 +0.27 68 0 20 0
29APR25 9.75 P 0.00 0.00 0.00 1.95 +0.29 68 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 2.15 +0.31 68 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.58 +0.35 69 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 3.02 +0.37 68 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 3.48 +0.40 69 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 3.95 +0.42 68 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 4.43 +0.44 68 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 4.92 +0.46 69 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 5.41 +0.46 0 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 5.91 +0.48 0 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 6.41 +0.49 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 6.91 +0.49 0 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29MAY25 4.70 P 0.00 0.00 0.00 0.02 +0.01 61 0 20 0
29MAY25 4.80 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.04 +0.01 65 0 20 0
29MAY25 5.00 P 0.00 0.00 0.00 0.05 +0.01 65 0 122 0
29MAY25 5.25 P 0.00 0.00 0.00 0.08 +0.02 67 0 15 0
29MAY25 5.50 P 0.08 0.08 0.08 0.11 +0.02 67 30 30 +30
29MAY25 5.75 P 0.00 0.00 0.00 0.15 +0.03 67 0 15 0
29MAY25 6.00 P 0.00 0.00 0.00 0.20 +0.04 67 0 350 0
29MAY25 6.25 P 0.00 0.00 0.00 0.24 +0.03 65 0 300 0
29MAY25 6.50 P 0.00 0.00 0.00 0.31 +0.04 65 0 24 0
29MAY25 6.75 P 0.32 0.32 0.32 0.39 +0.07 66 20 20 +20
29MAY25 7.00 P 0.00 0.00 0.00 0.48 +0.09 66 0 20 0
29MAY25 7.25 P 0.00 0.00 0.00 0.59 +0.11 67 0 2 0
29MAY25 7.50 P 0.00 0.00 0.00 0.70 +0.14 67 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 0.83 +0.15 68 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 0.97 +0.17 68 0 87 0
29MAY25 8.25 P 0.00 0.00 0.00 1.11 +0.17 68 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 1.27 +0.19 69 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 1.43 +0.20 69 0 15 0
29MAY25 9.00 P 0.00 0.00 0.00 1.60 +0.22 69 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 1.72 +0.18 66 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.91 +0.20 67 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 2.09 +0.26 66 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 2.29 +0.28 66 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.69 +0.31 66 0 0 0
29MAY25 11.00 P 3.16 3.16 3.16 3.12 +0.34 67 45 45 +45
29MAY25 11.50 P 0.00 0.00 0.00 3.56 +0.36 66 0 0 0
29MAY25 12.00 P 0.00 0.00 0.00 4.01 +0.38 66 0 0 0
29MAY25 12.50 P 0.00 0.00 0.00 4.48 +0.40 67 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 4.95 +0.42 66 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 5.43 +0.43 65 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 5.92 +0.45 66 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 6.41 +0.46 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 6.91 +0.47 0 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.05 +0.01 62 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.06 +0.01 63 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.07 +0.01 63 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.09 +0.02 65 0 35 0
27JUN25 5.25 P 0.00 0.00 0.00 0.12 +0.02 65 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.16 +0.03 64 0 120 0
27JUN25 5.75 P 0.00 0.00 0.00 0.21 +0.04 65 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.26 +0.04 64 0 373 0
27JUN25 6.25 P 0.32 0.33 0.32 0.33 +0.05 64 161 785 -69
27JUN25 6.50 P 0.00 0.00 0.00 0.40 +0.06 64 0 152 0
27JUN25 6.75 P 0.00 0.00 0.00 0.49 +0.09 64 0 99 0
27JUN25 7.00 P 0.00 0.00 0.00 0.58 +0.10 64 0 104 0
27JUN25 7.25 P 0.00 0.00 0.00 0.70 +0.13 65 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.82 +0.15 66 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.95 +0.16 66 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.08 +0.16 66 0 504 0
27JUN25 8.25 P 0.00 0.00 0.00 1.23 +0.17 66 0 289 0
27JUN25 8.50 P 0.00 0.00 0.00 1.38 +0.18 66 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 1.54 +0.19 67 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 1.66 +0.16 64 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 1.83 +0.17 64 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 2.01 +0.23 64 0 4 0
27JUN25 9.75 P 0.00 0.00 0.00 2.20 +0.26 64 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.38 +0.26 64 0 0 0
27JUN25 10.50 P 0.00 0.00 0.00 2.78 +0.29 64 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 3.20 +0.32 65 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.62 +0.34 64 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 4.07 +0.37 64 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 4.52 +0.38 64 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 4.99 +0.40 64 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.46 +0.42 64 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 5.94 +0.43 64 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.43 +0.45 65 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 6.92 +0.46 65 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.08 -0.01 61 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.09 -0.01 60 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.11 -0.01 61 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.12 -0.01 61 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.13 -0.01 61 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.15 -0.01 61 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.16 -0.01 60 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.18 -0.01 61 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.20 -0.01 61 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.25 -0.01 61 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.31 -0.01 61 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.38 0.00 61 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.45 -0.01 61 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.54 +0.01 61 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.63 +0.01 61 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.72 0.00 61 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.84 +0.03 61 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.95 +0.03 61 0 4 0
29SEP25 7.50 P 0.00 0.00 0.00 1.07 +0.03 61 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.20 +0.05 61 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.37 +0.08 62 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.48 +0.06 61 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.63 +0.07 61 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 1.78 +0.08 61 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.95 +0.09 61 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 2.12 +0.11 61 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 2.29 +0.12 61 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 2.46 +0.12 61 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 2.65 +0.14 61 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 3.02 +0.16 61 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 3.42 +0.18 61 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 3.83 +0.21 61 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 4.25 +0.23 61 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 4.68 +0.25 61 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 5.12 +0.27 61 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 5.58 +0.30 61 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 6.03 +0.31 61 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.50 +0.33 61 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 6.97 +0.35 60 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.16 -0.02 61 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.18 -0.02 61 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.20 -0.02 61 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.22 -0.02 61 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.23 -0.03 60 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.26 -0.02 61 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.28 -0.02 61 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.30 -0.03 61 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.33 -0.02 61 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.39 -0.02 61 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.47 -0.02 61 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.55 -0.02 61 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.64 -0.01 61 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.74 -0.01 61 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.83 -0.02 61 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.95 0.00 61 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.06 0.00 61 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.18 0.00 61 0 2 0
30DEC25 7.50 P 0.00 0.00 0.00 1.31 +0.01 61 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.45 +0.02 61 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.59 +0.02 61 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.73 +0.02 61 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.89 +0.05 61 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.04 +0.05 61 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.20 +0.05 61 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.37 +0.06 61 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.54 +0.07 61 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.71 +0.08 61 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.89 +0.09 61 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.26 +0.11 61 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.64 +0.13 61 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.04 +0.14 61 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.45 +0.17 61 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.86 +0.18 61 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.29 +0.20 61 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.73 +0.23 61 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.17 +0.24 61 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.62 +0.26 61 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.08 +0.28 61 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.60 +0.11 61 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.70 +0.13 61 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.80 +0.15 61 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.90 +0.15 61 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.01 +0.16 61 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.13 +0.18 61 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.25 +0.19 61 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.37 +0.19 61 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 1.51 +0.21 61 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.65 +0.22 61 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 1.73 +0.16 59 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.94 +0.23 61 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.09 +0.25 61 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.25 +0.26 61 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.41 +0.26 61 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.57 +0.26 61 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.74 +0.27 61 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.92 +0.29 61 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.09 +0.29 61 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.45 +0.30 61 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.84 +0.33 61 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.22 - 61 0 0 -
TOTAL PUT 1,194 26,017 +454
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$ 13.10
28MAR25 6.75 C 0.00 0.00 0.00 6.37 -0.06 109 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 6.12 -0.06 102 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 5.87 -0.06 95 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 5.62 -0.06 88 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 5.37 -0.06 81 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 5.12 -0.06 74 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 4.87 -0.06 67 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 4.62 -0.06 58 0 15 0
28MAR25 8.75 C 0.00 0.00 0.00 4.37 -0.06 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 4.12 -0.06 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 3.87 -0.06 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.62 -0.06 0 0 10 0
28MAR25 9.75 C 0.00 0.00 0.00 3.37 -0.06 0 0 5 0
28MAR25 10.00 C 0.00 0.00 0.00 3.12 -0.06 0 0 34 0
28MAR25 10.50 C 0.00 0.00 0.00 2.62 -0.07 0 0 31 0
28MAR25 11.00 C 0.00 0.00 0.00 2.13 -0.06 33 0 50 0
28MAR25 11.50 C 0.00 0.00 0.00 1.63 -0.10 25 0 450 0
28MAR25 12.00 C 0.00 0.00 0.00 1.16 -0.06 27 0 140 0
28MAR25 12.50 C 0.00 0.00 0.00 0.75 -0.02 28 0 149 0
28MAR25 13.00 C 0.50 0.50 0.45 0.45 +0.02 30 60 887 0
28MAR25 13.50 C 0.25 0.30 0.23 0.23 +0.04 30 217 1,541 -15
28MAR25 14.00 C 0.17 0.17 0.17 0.10 +0.02 30 18 261 +18
28MAR25 14.50 C 0.06 0.10 0.06 0.04 +0.01 30 1,292 1,000 +976
28MAR25 15.00 C 0.03 0.03 0.03 0.02 +0.01 32 30 65 +10
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 79 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 4.65 -0.06 38 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.40 -0.06 0 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.15 -0.06 0 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 3.90 -0.06 0 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 3.66 -0.06 36 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.41 -0.06 32 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.16 -0.06 28 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 2.67 -0.06 28 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.19 -0.05 28 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 1.74 -0.05 29 0 260 0
29APR25 12.00 C 0.00 0.00 0.00 1.33 -0.01 29 0 693 0
29APR25 12.50 C 0.00 0.00 0.00 0.95 -0.02 28 0 36 0
29APR25 13.00 C 0.00 0.00 0.00 0.68 +0.02 29 0 15 0
29APR25 13.50 C 0.49 0.55 0.49 0.46 +0.04 30 132 86 +36
29APR25 14.00 C 0.38 0.38 0.38 0.29 +0.04 29 2 35 +2
29APR25 14.50 C 0.21 0.27 0.21 0.17 +0.03 29 701 702 +694
29APR25 15.00 C 0.14 0.16 0.14 0.10 +0.02 29 69 93 +28
29APR25 15.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 23 0
29APR25 16.00 C 0.07 0.07 0.07 0.03 +0.01 29 12 19 +12
29APR25 16.50 C 0.05 0.05 0.05 0.02 +0.01 31 48 48 +48
29APR25 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 0.01 0.00 34 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 4.18 -0.06 0 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 3.94 -0.06 32 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.69 -0.06 28 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.44 -0.06 23 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.20 -0.06 27 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 2.72 -0.06 27 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.26 -0.05 27 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 1.83 -0.05 28 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 1.43 -0.03 27 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 1.10 0.00 28 0 610 0
29MAY25 13.00 C 0.00 0.00 0.00 0.82 +0.01 28 0 1,155 0
29MAY25 13.50 C 0.65 0.70 0.65 0.60 +0.01 29 66 782 0
29MAY25 14.00 C 0.47 0.47 0.47 0.42 +0.02 29 7 287 0
29MAY25 14.50 C 0.00 0.00 0.00 0.28 +0.01 28 0 60 0
29MAY25 15.00 C 0.22 0.25 0.22 0.18 +0.01 28 72 72 +70
29MAY25 15.50 C 0.00 0.00 0.00 0.12 +0.01 28 0 30 0
29MAY25 16.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 6.43 -0.06 0 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 6.19 -0.06 45 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 5.94 -0.06 38 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 5.69 -0.06 0 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 5.44 -0.07 0 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 5.20 -0.06 34 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 4.95 -0.06 0 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 4.71 -0.06 34 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.46 -0.06 29 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.21 -0.06 0 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 3.97 -0.06 28 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 3.73 -0.05 29 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.49 -0.05 29 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.25 -0.05 28 0 222 0
27JUN25 10.50 C 0.00 0.00 0.00 2.79 -0.04 29 0 30 0
27JUN25 11.00 C 0.00 0.00 0.00 2.35 -0.03 29 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 1.91 -0.06 27 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 1.54 -0.03 27 0 9 0
27JUN25 12.50 C 0.00 0.00 0.00 1.21 -0.01 27 0 14 0
27JUN25 13.00 C 0.00 0.00 0.00 0.94 +0.02 28 0 55 0
27JUN25 13.50 C 0.00 0.00 0.00 0.72 +0.02 28 0 11 0
27JUN25 14.00 C 0.00 0.00 0.00 0.55 +0.03 29 0 29 0
27JUN25 14.50 C 0.00 0.00 0.00 0.41 +0.03 29 0 7 0
27JUN25 15.00 C 0.35 0.35 0.35 0.30 +0.04 29 1 17 0
27JUN25 15.50 C 0.00 0.00 0.00 0.21 +0.03 29 0 135 0
27JUN25 16.00 C 0.00 0.00 0.00 0.15 +0.03 29 0 66 0
27JUN25 16.50 C 0.00 0.00 0.00 0.10 +0.02 29 0 30 0
27JUN25 17.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 5.45 -0.06 30 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 5.20 -0.06 0 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 4.96 -0.06 31 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 4.71 -0.06 26 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.47 -0.06 30 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.22 -0.06 26 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 3.98 -0.06 28 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 3.75 -0.05 29 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 3.51 -0.05 28 0 5 0
29SEP25 10.00 C 0.00 0.00 0.00 3.28 -0.04 28 0 2 0
29SEP25 10.50 C 0.00 0.00 0.00 2.84 -0.03 29 0 30 0
29SEP25 11.00 C 0.00 0.00 0.00 2.43 -0.01 29 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 2.05 +0.01 29 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 1.71 +0.02 29 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 1.41 +0.03 29 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 1.15 +0.04 29 0 17 0
29SEP25 13.50 C 0.00 0.00 0.00 0.93 +0.05 29 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.75 +0.06 29 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 0.59 +0.05 29 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.47 +0.06 29 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 0.37 +0.05 29 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.29 +0.05 29 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.22 +0.04 29 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.17 +0.04 29 0 10 0
29SEP25 17.50 C 0.00 0.00 0.00 0.13 +0.03 29 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.10 +0.03 29 0 1 0
29SEP25 18.50 C 0.00 0.00 0.00 0.08 +0.03 29 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.72 -0.06 29 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.48 -0.05 29 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.24 -0.05 28 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.01 -0.04 29 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.78 -0.04 29 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.56 -0.03 29 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.35 -0.02 29 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 2.94 0.00 29 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.56 +0.01 29 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.22 +0.03 29 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.91 +0.04 29 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.64 +0.05 29 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.40 +0.06 29 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.18 +0.06 29 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 1.00 +0.07 29 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.84 +0.07 29 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.70 +0.07 29 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.59 +0.08 29 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.49 +0.07 29 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.40 +0.06 29 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.33 +0.06 29 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.27 +0.05 29 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.22 +0.05 29 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 4.29 -0.03 29 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.07 -0.02 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.86 -0.01 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.65 -0.01 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.45 0.00 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.08 +0.01 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.74 +0.03 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.43 +0.05 29 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.13 +0.05 29 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.88 +0.07 29 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.64 +0.07 29 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.42 +0.08 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.24 +0.08 29 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.07 +0.08 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.92 +0.08 29 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.79 +0.08 29 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.68 +0.08 29 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.58 +0.07 29 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.50 +0.08 29 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.42 +0.07 29 0 0 0
TOTAL CALL 2,727 10,733 +1,879
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 115 0 14 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 103 0 42 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 92 0 19 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 65 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 72 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 63 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 54 0 72 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 0.00 0.00 0.04 +0.02 28 0 193 0
28MAR25 12.50 P 0.00 0.00 0.00 0.13 +0.05 29 0 475 0
28MAR25 13.00 P 0.25 0.28 0.25 0.30 +0.08 28 60 242 +30
28MAR25 13.50 P 0.47 0.47 0.46 0.61 +0.10 31 65 106 +61
28MAR25 14.00 P 0.00 0.00 0.00 1.00 +0.10 32 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 1.45 +0.09 35 0 10 0
28MAR25 15.00 P 0.00 0.00 0.00 1.90 +0.06 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 2.40 +0.06 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 2.90 +0.06 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.40 +0.06 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.90 +0.06 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.40 +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 0.03 +0.02 29 0 106 0
29APR25 11.50 P 0.00 0.00 0.00 0.07 +0.03 28 0 329 0
29APR25 12.00 P 0.12 0.12 0.12 0.16 +0.06 29 20 385 +20
29APR25 12.50 P 0.00 0.00 0.00 0.29 +0.07 28 0 207 0
29APR25 13.00 P 0.44 0.44 0.44 0.50 +0.10 29 30 94 +9
29APR25 13.50 P 0.68 0.68 0.68 0.79 +0.11 30 18 98 +2
29APR25 14.00 P 0.00 0.00 0.00 1.15 +0.10 31 0 15 0
29APR25 14.50 P 0.00 0.00 0.00 1.55 +0.10 32 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 1.94 +0.08 29 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.41 +0.07 29 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.90 +0.06 0 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.40 +0.06 0 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.90 +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 0.00 26 0 105 0
29MAY25 11.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 30 0
29MAY25 11.50 P 0.00 0.00 0.00 0.13 +0.03 28 0 128 0
29MAY25 12.00 P 0.00 0.00 0.00 0.23 +0.04 27 0 521 0
29MAY25 12.50 P 0.00 0.00 0.00 0.38 +0.05 27 0 700 0
29MAY25 13.00 P 0.00 0.00 0.00 0.60 +0.07 28 0 1,210 0
29MAY25 13.50 P 0.00 0.00 0.00 0.89 +0.10 28 0 851 0
29MAY25 14.00 P 0.00 0.00 0.00 1.24 +0.11 30 0 310 0
29MAY25 14.50 P 0.00 0.00 0.00 1.62 +0.11 30 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 1.99 +0.08 28 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 2.43 +0.06 27 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.91 +0.07 28 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.40 +0.06 0 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.40 +0.06 0 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.90 +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 40 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 0.02 +0.01 29 0 219 0
27JUN25 10.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 70 0
27JUN25 10.50 P 0.00 0.00 0.00 0.06 +0.02 28 0 102 0
27JUN25 11.00 P 0.00 0.00 0.00 0.11 +0.03 28 0 38 0
27JUN25 11.50 P 0.00 0.00 0.00 0.20 +0.04 28 0 52 0
27JUN25 12.00 P 0.00 0.00 0.00 0.32 +0.06 28 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.49 +0.07 28 0 120 0
27JUN25 13.00 P 0.00 0.00 0.00 0.71 +0.07 28 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 1.01 +0.10 29 0 76 0
27JUN25 14.00 P 0.00 0.00 0.00 1.33 +0.12 30 0 264 0
27JUN25 14.50 P 0.00 0.00 0.00 1.71 +0.09 31 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 2.06 +0.09 29 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.48 +0.08 28 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 2.93 +0.07 28 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 3.41 +0.07 29 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.40 +0.06 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 4.90 +0.06 0 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.40 +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 0.02 +0.01 28 0 1 0
29SEP25 8.75 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 48 0
29SEP25 9.25 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.08 +0.02 28 0 40 0
29SEP25 9.75 P 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.13 +0.03 28 0 1 0
29SEP25 10.50 P 0.00 0.00 0.00 0.22 +0.05 29 0 5 0
29SEP25 11.00 P 0.00 0.00 0.00 0.33 +0.06 29 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.48 +0.08 29 0 5 0
29SEP25 12.00 P 0.52 0.52 0.52 0.66 +0.09 29 100 100 +100
29SEP25 12.50 P 0.00 0.00 0.00 0.88 +0.10 29 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.14 +0.11 29 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 1.43 +0.12 29 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 1.75 +0.12 29 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.10 +0.11 29 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 2.48 +0.11 29 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 2.88 +0.11 29 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.30 +0.10 29 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 3.74 +0.10 29 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.19 +0.09 29 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.65 +0.09 29 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.12 +0.08 29 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.59 +0.08 28 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.07 +0.02 28 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.10 +0.03 29 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.15 +0.04 28 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.19 +0.05 29 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.23 +0.05 29 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.34 +0.07 29 0 85 0
30DEC25 11.00 P 0.00 0.00 0.00 0.47 +0.09 29 0 1 0
30DEC25 11.50 P 0.53 0.53 0.53 0.63 +0.10 29 6 6 +6
30DEC25 12.00 P 0.00 0.00 0.00 0.82 +0.10 29 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.05 +0.11 29 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 1.31 +0.13 29 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.59 +0.13 29 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 1.91 +0.13 29 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.25 +0.13 29 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.61 +0.12 29 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.00 +0.13 29 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.41 +0.12 29 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.83 +0.12 29 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.26 +0.11 29 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.71 +0.10 29 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.17 +0.10 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.15 +0.04 29 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.18 +0.05 29 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.22 +0.05 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.27 +0.07 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.32 +0.07 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.44 +0.09 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.58 +0.09 29 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.76 +0.11 29 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.95 +0.12 29 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.19 +0.13 29 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.45 +0.14 29 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.72 +0.14 29 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.04 +0.14 29 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.37 +0.14 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.73 +0.15 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.10 +0.13 29 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.49 +0.13 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.91 +0.13 29 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.33 +0.12 29 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.77 +0.11 29 0 0 0
TOTAL PUT 299 9,394 +228
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$ 4.12
28MAR25 1.80 C 0.00 0.00 0.00 2.32 +0.04 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 2.22 +0.04 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 2.17 +0.04 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.93 +0.04 122 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.83 +0.04 113 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.73 +0.04 105 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.63 +0.04 97 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 1.53 +0.04 89 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 1.43 +0.04 82 0 0 0
28MAR25 2.80 C 0.00 0.00 0.00 1.33 +0.04 75 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 1.23 +0.04 68 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 1.13 +0.04 62 0 8 0
28MAR25 3.10 C 0.00 0.00 0.00 1.03 +0.04 56 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 0.93 +0.04 50 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.83 +0.04 44 0 5 0
28MAR25 3.40 C 0.00 0.00 0.00 0.73 +0.04 38 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 0.63 +0.04 32 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 0.53 +0.03 27 0 10 0
28MAR25 3.70 C 0.00 0.00 0.00 0.44 +0.04 32 0 30 0
28MAR25 3.80 C 0.00 0.00 0.00 0.36 +0.05 36 0 1 0
28MAR25 3.90 C 0.28 0.28 0.28 0.28 +0.04 35 20 68 0
28MAR25 4.00 C 0.00 0.00 0.00 0.21 +0.04 34 0 166 0
28MAR25 4.10 C 0.15 0.15 0.15 0.15 +0.03 34 8 77 -4
28MAR25 4.20 C 0.09 0.10 0.09 0.10 +0.02 33 8 244 +4
28MAR25 4.30 C 0.06 0.07 0.06 0.07 +0.01 34 27 279 0
28MAR25 4.40 C 0.05 0.05 0.05 0.04 0.00 32 10 86 0
28MAR25 4.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 75 0
28MAR25 4.60 C 0.02 0.02 0.02 0.01 0.00 30 16 22 -10
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 56 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 88 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 0.00 101 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 1.44 +0.04 53 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 1.34 +0.04 48 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 1.24 +0.04 43 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 1.14 +0.04 38 0 0 0
29APR25 3.10 C 0.00 0.00 0.00 1.04 +0.04 33 0 0 0
29APR25 3.20 C 0.00 0.00 0.00 0.94 +0.04 29 0 0 0
29APR25 3.30 C 0.00 0.00 0.00 0.84 +0.03 24 0 0 0
29APR25 3.40 C 0.00 0.00 0.00 0.75 +0.04 32 0 60 0
29APR25 3.50 C 0.00 0.00 0.00 0.66 +0.04 32 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 0.57 +0.04 32 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 0.49 +0.05 32 0 285 0
29APR25 3.80 C 0.00 0.00 0.00 0.41 +0.05 32 0 271 0
29APR25 3.90 C 0.00 0.00 0.00 0.34 +0.04 32 0 128 0
29APR25 4.00 C 0.00 0.00 0.00 0.28 +0.04 32 0 124 0
29APR25 4.10 C 0.00 0.00 0.00 0.22 +0.03 31 0 32 0
29APR25 4.20 C 0.00 0.00 0.00 0.18 +0.02 32 0 2 0
29APR25 4.30 C 0.00 0.00 0.00 0.14 +0.02 32 0 61 0
29APR25 4.40 C 0.12 0.12 0.11 0.11 +0.02 33 180 85 +80
29APR25 4.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 63 0
29APR25 4.60 C 0.00 0.00 0.00 0.06 +0.01 32 0 22 0
29APR25 4.70 C 0.05 0.05 0.05 0.05 +0.01 34 1 5 +1
29APR25 4.80 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 1.25 +0.04 35 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 1.15 +0.04 31 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 1.05 +0.04 27 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.96 +0.04 32 0 0 0
29MAY25 3.30 C 0.00 0.00 0.00 0.86 +0.03 29 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.77 +0.03 29 0 0 0
29MAY25 3.50 C 0.00 0.00 0.00 0.69 +0.04 32 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 0.60 +0.03 30 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 0.53 +0.05 32 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 0.45 +0.04 30 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 0.38 +0.03 30 0 110 0
29MAY25 4.00 C 0.00 0.00 0.00 0.32 +0.03 30 0 331 0
29MAY25 4.10 C 0.00 0.00 0.00 0.27 +0.03 30 0 202 0
29MAY25 4.20 C 0.00 0.00 0.00 0.23 +0.03 31 0 21 0
29MAY25 4.30 C 0.00 0.00 0.00 0.19 +0.03 31 0 9 0
29MAY25 4.40 C 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29MAY25 4.70 C 0.08 0.08 0.07 0.08 +0.02 32 100 0 -100
29MAY25 4.80 C 0.07 0.07 0.07 0.06 +0.02 31 5 5 +5
29MAY25 4.90 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 2.34 +0.04 0 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 2.29 +0.04 0 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 2.05 +0.04 56 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.95 +0.04 50 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.85 +0.04 44 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.75 +0.04 36 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 1.36 +0.04 36 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 1.26 +0.04 32 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 1.16 +0.04 28 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 1.07 +0.04 31 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.98 +0.04 32 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.89 +0.04 32 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.80 +0.04 31 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.72 +0.04 32 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 0.64 +0.04 31 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.57 +0.06 32 0 2 0
27JUN25 3.80 C 0.00 0.00 0.00 0.49 +0.04 30 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.42 +0.03 30 0 15 0
27JUN25 4.00 C 0.00 0.00 0.00 0.37 +0.04 31 0 15 0
27JUN25 4.10 C 0.00 0.00 0.00 0.32 +0.04 31 0 0 0
27JUN25 4.20 C 0.27 0.27 0.27 0.27 +0.03 31 40 40 +40
27JUN25 4.30 C 0.00 0.00 0.00 0.23 +0.03 31 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.19 +0.02 30 0 4 0
27JUN25 4.50 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.14 +0.03 32 0 15 0
27JUN25 4.70 C 0.00 0.00 0.00 0.12 +0.02 32 0 15 0
27JUN25 4.80 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.02 0.00 31 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 45 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 2.15 +0.04 56 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 2.05 +0.04 51 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.95 +0.04 45 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.85 +0.04 37 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 1.46 +0.04 36 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 1.36 +0.04 32 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 1.26 +0.04 28 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 1.17 +0.04 32 0 1 0
29SEP25 3.10 C 0.00 0.00 0.00 1.08 +0.04 33 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.99 +0.04 32 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.90 +0.04 31 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.82 +0.04 32 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.74 +0.04 32 0 10 0
29SEP25 3.60 C 0.00 0.00 0.00 0.67 +0.04 32 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.60 +0.04 32 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.53 +0.04 31 0 15 0
29SEP25 3.90 C 0.00 0.00 0.00 0.47 +0.03 31 0 5 0
29SEP25 4.00 C 0.00 0.00 0.00 0.42 +0.04 31 0 50 0
29SEP25 4.10 C 0.00 0.00 0.00 0.37 +0.03 31 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.33 +0.04 32 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.29 +0.03 32 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.25 +0.03 31 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.22 +0.03 31 0 2 0
29SEP25 4.60 C 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.14 +0.02 31 0 8 0
29SEP25 4.90 C 0.00 0.00 0.00 0.13 +0.02 32 0 2 0
29SEP25 5.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.46 +0.04 32 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.36 +0.04 29 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.27 +0.04 31 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.18 +0.04 32 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.09 +0.04 31 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.01 +0.04 32 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.93 +0.04 32 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.85 +0.04 31 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.78 +0.04 31 0 4 0
30DEC25 3.60 C 0.00 0.00 0.00 0.72 +0.05 32 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.65 +0.04 31 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.60 +0.04 32 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.54 +0.04 31 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.49 +0.04 31 0 3 0
30DEC25 4.10 C 0.00 0.00 0.00 0.45 +0.04 32 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.40 +0.03 31 0 5 0
30DEC25 4.30 C 0.00 0.00 0.00 0.37 +0.04 32 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.33 +0.03 31 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.30 +0.03 31 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.27 +0.03 31 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.24 +0.03 31 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.22 +0.03 32 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.20 +0.03 32 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.18 +0.03 32 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.29 +0.05 32 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.20 +0.04 32 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.12 +0.05 32 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.04 +0.04 31 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.97 +0.05 32 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.90 +0.05 32 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.83 +0.04 31 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.77 +0.04 31 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.72 +0.05 32 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.66 +0.04 31 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.61 +0.04 31 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.57 +0.04 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.52 +0.04 31 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.48 +0.04 31 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.44 +0.03 31 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.41 +0.04 32 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.37 +0.03 31 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.35 +0.04 32 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.32 +0.04 32 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.29 +0.03 32 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.27 +0.03 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.24 +0.03 31 0 0 0
TOTAL CALL 415 3,209 +16
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 175 0 0 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 1 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 154 0 10 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 127 0 4 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
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 75 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 53 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAR25 3.60 P 0.01 0.01 0.01 0.01 0.00 37 5 63 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 -0.01 31 0 109 0
28MAR25 3.80 P 0.00 0.00 0.00 0.03 0.00 35 0 22 0
28MAR25 3.90 P 0.05 0.05 0.05 0.04 -0.02 31 10 68 -10
28MAR25 4.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 40 0
28MAR25 4.10 P 0.15 0.15 0.15 0.11 -0.03 31 1 23 -1
28MAR25 4.20 P 0.00 0.00 0.00 0.16 -0.04 30 0 10 0
28MAR25 4.30 P 0.00 0.00 0.00 0.24 -0.03 34 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.30 -0.04 28 0 92 0
28MAR25 4.50 P 0.00 0.00 0.00 0.40 -0.03 34 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 0.49 -0.03 34 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.58 -0.04 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 2.38 -0.04 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 2.63 -0.04 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.88 -0.04 0 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29APR25 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29APR25 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR25 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29APR25 3.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.03 0.00 32 0 12 0
29APR25 3.70 P 0.00 0.00 0.00 0.04 -0.01 30 0 317 0
29APR25 3.80 P 0.00 0.00 0.00 0.06 -0.02 30 0 450 0
29APR25 3.90 P 0.00 0.00 0.00 0.09 -0.02 30 0 302 0
29APR25 4.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 130 0
29APR25 4.10 P 0.18 0.18 0.18 0.18 -0.02 32 2 22 +2
29APR25 4.20 P 0.00 0.00 0.00 0.23 -0.03 31 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.30 -0.02 32 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.36 -0.03 31 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.44 -0.02 32 0 0 0
29APR25 4.60 P 0.00 0.00 0.00 0.52 -0.03 32 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.60 -0.04 30 0 0 0
29APR25 4.80 P 0.00 0.00 0.00 0.69 -0.04 30 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.79 -0.03 33 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29MAY25 3.30 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29MAY25 3.40 P 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
29MAY25 3.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.07 -0.01 30 0 20 0
29MAY25 3.80 P 0.00 0.00 0.00 0.10 0.00 31 0 5 0
29MAY25 3.90 P 0.00 0.00 0.00 0.13 -0.02 30 0 128 0
29MAY25 4.00 P 0.00 0.00 0.00 0.17 -0.02 31 0 228 0
29MAY25 4.10 P 0.00 0.00 0.00 0.21 -0.03 30 0 117 0
29MAY25 4.20 P 0.00 0.00 0.00 0.27 -0.03 31 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.33 -0.03 31 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.39 -0.03 30 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.47 -0.02 31 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.54 -0.03 30 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.63 -0.02 32 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.71 -0.03 31 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.80 -0.03 31 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.89 -0.04 31 0 0 0
27JUN25 1.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 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 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.01 0.00 49 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 42 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.02 0.00 32 0 14 0
27JUN25 3.30 P 0.00 0.00 0.00 0.03 0.00 32 0 2 0
27JUN25 3.40 P 0.00 0.00 0.00 0.04 0.00 31 0 2 0
27JUN25 3.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 15 0
27JUN25 3.60 P 0.09 0.09 0.09 0.08 0.00 32 6 0 -6
27JUN25 3.70 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 0.17 -0.01 31 0 45 0
27JUN25 4.00 P 0.20 0.20 0.20 0.21 -0.01 31 40 55 +40
27JUN25 4.10 P 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.32 -0.01 32 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.38 -0.01 33 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 0.44 -0.01 32 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.50 -0.02 31 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.57 -0.03 31 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.65 -0.03 31 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.73 -0.03 31 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.82 -0.03 32 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.91 -0.03 32 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.14 -0.03 33 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 2.38 -0.04 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 2.63 -0.04 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.88 -0.04 0 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.01 0.00 42 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 34 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 0.00 29 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.10 0.00 32 0 300 0
29SEP25 3.40 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.23 0.00 32 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.27 0.00 32 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.32 0.00 32 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.37 0.00 32 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 0.42 -0.01 31 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.48 -0.01 31 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.55 -0.01 32 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.61 -0.02 31 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 0.68 -0.02 31 0 3 0
29SEP25 4.60 P 0.00 0.00 0.00 0.76 -0.01 32 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.83 -0.02 31 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.91 -0.02 31 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.00 -0.02 32 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.08 -0.02 32 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.30 -0.02 32 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 1.52 -0.03 31 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.76 -0.03 32 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.99 -0.04 30 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.24 -0.03 33 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 2.48 -0.04 32 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.72 -0.04 25 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.97 -0.04 33 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.09 0.00 31 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.17 0.00 31 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.20 0.00 31 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.24 0.00 31 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.28 0.00 31 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.33 0.00 32 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.38 0.00 32 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.43 0.00 32 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.48 -0.01 31 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.54 -0.01 31 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.60 -0.01 31 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.67 -0.01 32 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.74 -0.01 32 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.81 -0.01 32 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.88 -0.02 31 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.96 -0.01 32 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.04 -0.01 32 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.12 -0.02 32 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.21 0.00 31 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.25 +0.01 32 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.29 +0.01 32 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.33 0.00 32 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.37 0.00 31 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.42 0.00 31 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.48 0.00 32 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.53 0.00 31 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.59 0.00 32 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.65 0.00 31 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.71 -0.01 31 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.78 -0.01 31 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.85 -0.01 31 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.92 -0.01 31 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.00 -0.01 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.07 -0.02 31 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.15 -0.02 31 0 0 0
TOTAL PUT 64 2,862 +25
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$ 18.34
28MAR25 8.75 C 0.00 0.00 0.00 9.61 -0.14 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 9.36 -0.14 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 9.11 -0.14 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 8.86 -0.14 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 8.61 -0.14 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 8.36 -0.14 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 7.86 -0.15 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 7.37 -0.14 83 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 6.87 -0.14 74 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 6.37 -0.14 65 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 5.87 -0.14 55 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 5.37 -0.14 39 0 55 0
28MAR25 13.50 C 0.00 0.00 0.00 4.87 -0.14 0 0 1 0
28MAR25 14.00 C 0.00 0.00 0.00 4.37 -0.14 0 0 227 0
28MAR25 14.50 C 0.00 0.00 0.00 3.88 -0.14 43 0 221 0
28MAR25 15.00 C 0.00 0.00 0.00 3.39 -0.14 42 0 92 0
28MAR25 15.50 C 0.00 0.00 0.00 2.91 -0.13 42 0 372 0
28MAR25 16.00 C 0.00 0.00 0.00 2.43 -0.18 39 0 451 0
28MAR25 16.50 C 0.00 0.00 0.00 1.98 -0.17 39 0 917 0
28MAR25 17.00 C 0.00 0.00 0.00 1.57 -0.16 39 0 712 0
28MAR25 17.50 C 0.00 0.00 0.00 1.23 -0.14 41 0 551 0
28MAR25 18.00 C 0.98 1.06 0.98 0.94 -0.12 42 53 3,544 -3
28MAR25 18.50 C 0.67 0.88 0.67 0.69 -0.12 42 79 2,067 -79
28MAR25 19.00 C 0.65 0.65 0.52 0.51 -0.09 43 90 1,964 0
28MAR25 19.50 C 0.36 0.44 0.36 0.37 -0.07 44 85 2,788 +25
28MAR25 20.00 C 0.26 0.33 0.26 0.26 -0.05 45 7 10,743 -1
28MAR25 21.00 C 0.16 0.21 0.16 0.14 -0.02 48 27 2,138 0
28MAR25 22.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 1,402 0
28MAR25 23.00 C 0.00 0.00 0.00 0.04 0.00 52 0 928 0
28MAR25 24.00 C 0.00 0.00 0.00 0.02 0.00 54 0 682 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,608 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 365 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 166 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 343 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 33 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 81 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 230 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 91 0 300 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 96 0 70 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 100 0 136 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 104 0 403 0
29APR25 10.00 C 0.00 0.00 0.00 8.40 -0.14 56 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 7.90 -0.14 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 7.40 -0.15 0 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 6.91 -0.14 46 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 6.41 -0.14 34 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 5.92 -0.14 43 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 5.42 -0.14 36 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 4.94 -0.13 41 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 4.46 -0.13 40 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 3.99 -0.13 40 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 3.53 -0.13 40 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 3.10 -0.12 40 0 176 0
29APR25 16.00 C 0.00 0.00 0.00 2.67 -0.16 39 0 175 0
29APR25 16.50 C 0.00 0.00 0.00 2.26 -0.17 38 0 220 0
29APR25 17.00 C 0.00 0.00 0.00 1.94 -0.13 40 0 150 0
29APR25 17.50 C 0.00 0.00 0.00 1.61 -0.14 39 0 903 0
29APR25 18.00 C 0.00 0.00 0.00 1.34 -0.12 40 0 1,062 0
29APR25 18.50 C 0.00 0.00 0.00 1.10 -0.11 40 0 333 0
29APR25 19.00 C 0.00 0.00 0.00 0.91 -0.09 41 0 353 0
29APR25 19.50 C 0.87 0.87 0.87 0.75 -0.07 41 4 1,047 -4
29APR25 20.00 C 0.66 0.66 0.66 0.61 -0.06 42 1 1,439 0
29APR25 21.00 C 0.00 0.00 0.00 0.41 -0.04 43 0 887 0
29APR25 22.00 C 0.00 0.00 0.00 0.28 -0.03 45 0 764 0
29APR25 23.00 C 0.23 0.23 0.23 0.19 -0.01 46 210 481 +201
29APR25 24.00 C 0.00 0.00 0.00 0.13 -0.01 48 0 267 0
29APR25 25.00 C 0.00 0.00 0.00 0.09 0.00 49 0 213 0
29APR25 26.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 30 0
29APR25 27.00 C 0.00 0.00 0.00 0.05 0.00 52 0 160 0
29APR25 28.00 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 8.43 -0.14 44 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 7.93 -0.14 0 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 7.44 -0.14 40 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 6.95 -0.13 42 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 6.45 -0.14 35 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 5.97 -0.13 40 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 5.48 -0.13 38 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 5.01 -0.13 39 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 4.55 -0.12 39 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 4.10 -0.11 39 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 3.67 -0.11 39 0 10 0
29MAY25 15.50 C 0.00 0.00 0.00 3.27 -0.09 40 0 15 0
29MAY25 16.00 C 0.00 0.00 0.00 2.88 -0.11 40 0 22 0
29MAY25 16.50 C 0.00 0.00 0.00 2.48 -0.14 38 0 126 0
29MAY25 17.00 C 0.00 0.00 0.00 2.15 -0.14 38 0 1,020 0
29MAY25 17.50 C 0.00 0.00 0.00 1.85 -0.13 38 0 1,222 0
29MAY25 18.00 C 0.00 0.00 0.00 1.59 -0.12 39 0 334 0
29MAY25 18.50 C 0.00 0.00 0.00 1.36 -0.11 39 0 218 0
29MAY25 19.00 C 0.00 0.00 0.00 1.16 -0.10 40 0 1,021 0
29MAY25 19.50 C 0.00 0.00 0.00 1.00 -0.08 41 0 626 0
29MAY25 20.00 C 0.00 0.00 0.00 0.86 -0.06 41 0 240 0
29MAY25 21.00 C 0.00 0.00 0.00 0.63 -0.04 42 0 49 0
29MAY25 22.00 C 0.00 0.00 0.00 0.47 -0.02 44 0 91 0
29MAY25 23.00 C 0.00 0.00 0.00 0.35 -0.01 45 0 78 0
29MAY25 24.00 C 0.28 0.28 0.28 0.26 -0.01 46 30 95 +30
29MAY25 25.00 C 0.00 0.00 0.00 0.20 0.00 48 0 41 0
29MAY25 26.00 C 0.00 0.00 0.00 0.15 0.00 48 0 94 0
29MAY25 27.00 C 0.00 0.00 0.00 0.12 0.00 50 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 0.10 +0.02 52 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.08 +0.02 53 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 9.67 -0.14 52 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 9.42 -0.14 0 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 9.17 -0.14 0 0 6 0
27JUN25 9.50 C 0.00 0.00 0.00 8.92 -0.15 0 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 8.68 -0.14 47 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 8.43 -0.14 39 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 7.93 -0.15 0 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 7.44 -0.14 36 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 6.95 -0.14 39 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 6.46 -0.14 38 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 5.97 -0.14 37 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 5.49 -0.14 37 0 15 0
27JUN25 13.50 C 0.00 0.00 0.00 5.02 -0.14 37 0 13 0
27JUN25 14.00 C 0.00 0.00 0.00 4.57 -0.13 38 0 135 0
27JUN25 14.50 C 0.00 0.00 0.00 4.13 -0.13 38 0 107 0
27JUN25 15.00 C 0.00 0.00 0.00 3.72 -0.12 38 0 85 0
27JUN25 15.50 C 0.00 0.00 0.00 3.33 -0.11 38 0 80 0
27JUN25 16.00 C 0.00 0.00 0.00 2.96 -0.11 38 0 153 0
27JUN25 16.50 C 0.00 0.00 0.00 2.60 -0.14 38 0 64 0
27JUN25 17.00 C 0.00 0.00 0.00 2.27 -0.14 38 0 388 0
27JUN25 17.50 C 0.00 0.00 0.00 1.99 -0.14 38 0 352 0
27JUN25 18.00 C 2.00 2.00 2.00 1.74 -0.12 38 20 155 +20
27JUN25 18.50 C 0.00 0.00 0.00 1.52 -0.11 39 0 68 0
27JUN25 19.00 C 0.00 0.00 0.00 1.32 -0.10 39 0 5,888 0
27JUN25 19.50 C 0.00 0.00 0.00 1.16 -0.09 40 0 5,554 0
27JUN25 20.00 C 0.00 0.00 0.00 1.01 -0.08 40 0 1,091 0
27JUN25 21.00 C 0.79 0.79 0.79 0.78 -0.06 41 20 919 +20
27JUN25 22.00 C 0.00 0.00 0.00 0.59 -0.05 42 0 474 0
27JUN25 23.00 C 0.00 0.00 0.00 0.46 -0.04 43 0 205 0
27JUN25 24.00 C 0.00 0.00 0.00 0.36 -0.03 44 0 235 0
27JUN25 25.00 C 0.00 0.00 0.00 0.29 -0.02 46 0 1,169 0
27JUN25 26.00 C 0.00 0.00 0.00 0.23 -0.02 47 0 427 0
27JUN25 27.00 C 0.00 0.00 0.00 0.18 -0.02 47 0 86 0
27JUN25 28.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 50 0
27JUN25 29.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 152 0
27JUN25 30.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 287 0
27JUN25 31.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 60 0
27JUN25 32.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 18 0
27JUN25 33.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 22 0
27JUN25 34.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 14 0
29SEP25 8.75 C 0.00 0.00 0.00 9.67 -0.14 44 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 9.42 -0.14 39 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 9.17 -0.14 0 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 8.92 -0.15 0 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 8.68 -0.14 39 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 8.43 -0.14 35 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 7.94 -0.14 36 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 7.46 -0.13 38 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 6.98 -0.13 37 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 6.51 -0.13 37 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 6.06 -0.12 37 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 5.62 -0.12 37 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 5.20 -0.11 37 0 3 0
29SEP25 14.00 C 0.00 0.00 0.00 4.80 -0.11 37 0 31 0
29SEP25 14.50 C 0.00 0.00 0.00 4.42 -0.09 38 0 3 0
29SEP25 15.00 C 0.00 0.00 0.00 4.06 -0.09 38 0 30 0
29SEP25 15.50 C 0.00 0.00 0.00 3.72 -0.08 38 0 330 0
29SEP25 16.00 C 0.00 0.00 0.00 3.39 -0.09 38 0 532 0
29SEP25 16.50 C 0.00 0.00 0.00 3.10 -0.07 38 0 360 0
29SEP25 17.00 C 0.00 0.00 0.00 2.81 -0.08 38 0 450 0
29SEP25 17.50 C 0.00 0.00 0.00 2.49 -0.14 37 0 346 0
29SEP25 18.00 C 0.00 0.00 0.00 2.25 -0.14 37 0 385 0
29SEP25 18.50 C 2.15 2.15 2.09 2.04 -0.12 37 60 360 +60
29SEP25 19.00 C 0.00 0.00 0.00 1.84 -0.12 37 0 224 0
29SEP25 19.50 C 0.00 0.00 0.00 1.66 -0.11 37 0 135 0
29SEP25 20.00 C 0.00 0.00 0.00 1.51 -0.09 38 0 60 0
29SEP25 21.00 C 0.00 0.00 0.00 1.24 -0.08 39 0 1,086 0
29SEP25 22.00 C 0.00 0.00 0.00 1.01 -0.08 39 0 89 0
29SEP25 23.00 C 0.00 0.00 0.00 0.80 -0.10 39 0 205 0
29SEP25 24.00 C 0.00 0.00 0.00 0.64 -0.10 39 0 120 0
29SEP25 25.00 C 0.00 0.00 0.00 0.50 -0.12 39 0 35 0
29SEP25 26.00 C 0.00 0.00 0.00 0.39 -0.13 39 0 6 0
29SEP25 27.00 C 0.00 0.00 0.00 0.31 -0.13 39 0 4 0
29SEP25 28.00 C 0.00 0.00 0.00 0.25 -0.12 39 0 32 0
29SEP25 29.00 C 0.00 0.00 0.00 0.18 -0.14 39 0 60 0
29SEP25 30.00 C 0.00 0.00 0.00 0.15 -0.13 39 0 30 0
29SEP25 31.00 C 0.00 0.00 0.00 0.11 -0.13 39 0 95 0
29SEP25 32.00 C 0.00 0.00 0.00 0.09 -0.12 39 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.07 -0.12 39 0 228 0
29SEP25 34.00 C 0.00 0.00 0.00 0.05 -0.11 39 0 3 0
30DEC25 10.00 C 0.00 0.00 0.00 8.46 -0.14 35 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 8.00 -0.14 36 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 7.55 -0.14 36 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 7.11 -0.13 36 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 6.68 -0.13 36 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 6.26 -0.13 36 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 5.86 -0.12 36 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 5.47 -0.13 36 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.10 -0.12 37 0 19 0
30DEC25 14.50 C 0.00 0.00 0.00 4.75 -0.11 37 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 4.41 -0.11 37 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.09 -0.11 37 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 3.79 -0.14 37 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.51 -0.09 37 0 32 0
30DEC25 17.00 C 0.00 0.00 0.00 3.23 -0.09 37 0 30 0
30DEC25 17.50 C 3.20 3.20 3.20 2.92 -0.15 36 30 96 +30
30DEC25 18.00 C 0.00 0.00 0.00 2.69 -0.14 36 0 75 0
30DEC25 18.50 C 2.60 2.60 2.60 2.48 -0.12 36 30 30 +30
30DEC25 19.00 C 0.00 0.00 0.00 2.28 -0.12 36 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 2.10 -0.11 37 0 2 0
30DEC25 20.00 C 2.06 2.06 2.06 1.93 -0.11 37 5 30 +5
30DEC25 21.00 C 0.00 0.00 0.00 1.64 -0.09 37 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 1.39 -0.08 38 0 825 0
30DEC25 23.00 C 0.00 0.00 0.00 1.19 -0.07 38 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 1.02 -0.06 39 0 8 0
30DEC25 25.00 C 0.00 0.00 0.00 0.87 -0.05 39 0 13 0
30DEC25 26.00 C 0.00 0.00 0.00 0.75 -0.05 40 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.65 -0.04 40 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.55 -0.06 40 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.48 -0.05 41 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.41 -0.06 41 0 28 0
30DEC25 31.00 C 0.00 0.00 0.00 0.35 -0.06 41 0 30 0
30DEC25 32.00 C 0.00 0.00 0.00 0.31 -0.05 41 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.27 -0.05 42 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.24 -0.05 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 7.27 -0.12 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.86 -0.11 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.46 -0.11 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.08 -0.10 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.70 -0.11 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.36 -0.10 35 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.02 -0.09 36 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.71 -0.09 36 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.40 -0.09 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.07 -0.13 35 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.79 -0.13 35 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.53 -0.13 35 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.27 -0.14 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.05 -0.13 36 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.85 -0.11 36 0 1 0
30MAR26 19.00 C 2.84 2.87 2.67 2.67 -0.07 36 7 7 +7
30MAR26 19.50 C 0.00 0.00 0.00 2.49 -0.06 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.33 -0.06 37 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 2.04 -0.05 37 0 4 0
30MAR26 22.00 C 0.00 0.00 0.00 1.80 -0.03 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.57 -0.03 38 0 4 0
30MAR26 24.00 C 0.00 0.00 0.00 1.39 -0.02 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 1.23 -0.01 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 1.09 -0.01 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.97 -0.01 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.89 0.00 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.81 +0.01 41 0 0 0
TOTAL CALL 758 72,378 +341
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 40 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 18 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 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 35 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 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 90 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 77 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 45 0 1,287 0
28MAR25 15.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 2,336 0
28MAR25 15.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 713 0
28MAR25 16.00 P 0.00 0.00 0.00 0.08 +0.02 43 0 1,337 0
28MAR25 16.50 P 0.12 0.12 0.12 0.14 +0.02 43 13 1,553 +13
28MAR25 17.00 P 0.30 0.30 0.20 0.25 +0.04 44 145 1,785 +17
28MAR25 17.50 P 0.43 0.46 0.34 0.40 +0.04 44 92 2,194 -10
28MAR25 18.00 P 0.57 0.58 0.48 0.60 +0.07 44 827 10,195 +779
28MAR25 18.50 P 0.71 0.72 0.71 0.86 +0.08 45 21 959 0
28MAR25 19.00 P 0.00 0.00 0.00 1.17 +0.10 45 0 1,376 0
28MAR25 19.50 P 0.00 0.00 0.00 1.55 +0.14 48 0 1,185 0
28MAR25 20.00 P 0.00 0.00 0.00 1.95 +0.15 50 0 541 0
28MAR25 21.00 P 0.00 0.00 0.00 2.76 +0.12 47 0 335 0
28MAR25 22.00 P 0.00 0.00 0.00 3.70 +0.13 49 0 542 0
28MAR25 23.00 P 0.00 0.00 0.00 4.67 +0.14 51 0 176 0
28MAR25 24.00 P 0.00 0.00 0.00 5.66 +0.14 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 6.66 +0.14 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 7.66 +0.14 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 8.66 +0.14 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 9.66 +0.14 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 10.66 +0.14 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 11.66 +0.14 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 12.66 +0.14 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 13.66 +0.14 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 14.66 +0.14 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 15.66 +0.14 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 16.66 +0.14 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 57 0 0 0
29APR25 11.50 P 0.02 0.02 0.02 0.01 0.00 53 25 0 -25
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 44 0 75 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 258 0
29APR25 13.50 P 0.00 0.00 0.00 0.02 0.00 40 0 205 0
29APR25 14.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 509 0
29APR25 14.50 P 0.00 0.00 0.00 0.07 +0.02 41 0 426 0
29APR25 15.00 P 0.00 0.00 0.00 0.11 +0.02 40 0 415 0
29APR25 15.50 P 0.00 0.00 0.00 0.18 +0.03 41 0 592 0
29APR25 16.00 P 0.00 0.00 0.00 0.27 +0.04 41 0 301 0
29APR25 16.50 P 0.00 0.00 0.00 0.39 +0.04 41 0 369 0
29APR25 17.00 P 0.58 0.58 0.58 0.53 +0.05 41 30 904 -30
29APR25 17.50 P 0.00 0.00 0.00 0.73 +0.08 41 0 2,086 0
29APR25 18.00 P 0.93 0.93 0.93 0.96 +0.09 42 15 2,018 +15
29APR25 18.50 P 1.07 1.07 1.07 1.22 +0.10 42 5 603 0
29APR25 19.00 P 0.00 0.00 0.00 1.53 +0.12 43 0 490 0
29APR25 19.50 P 0.00 0.00 0.00 1.86 +0.13 43 0 1,013 0
29APR25 20.00 P 0.00 0.00 0.00 2.24 +0.14 45 0 1,042 0
29APR25 21.00 P 0.00 0.00 0.00 3.04 +0.16 46 0 495 0
29APR25 22.00 P 0.00 0.00 0.00 3.85 +0.13 45 0 0 0
29APR25 23.00 P 0.00 0.00 0.00 4.77 +0.14 47 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 5.72 +0.15 48 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 6.68 +0.14 48 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 7.67 +0.15 51 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 8.66 +0.14 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 9.66 +0.14 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 10.66 +0.14 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 11.66 +0.14 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 12.66 +0.14 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 13.66 +0.14 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 14.66 +0.14 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 0.02 0.02 0.02 0.01 0.00 45 20 20 0
29MAY25 11.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.02 +0.01 38 0 0 0
29MAY25 13.00 P 0.06 0.07 0.06 0.05 +0.02 41 16 92 +8
29MAY25 13.50 P 0.00 0.00 0.00 0.07 +0.02 39 0 30 0
29MAY25 14.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 116 0
29MAY25 14.50 P 0.00 0.00 0.00 0.17 +0.03 40 0 43 0
29MAY25 15.00 P 0.27 0.27 0.27 0.25 +0.04 40 20 120 0
29MAY25 15.50 P 0.00 0.00 0.00 0.35 +0.05 40 0 105 0
29MAY25 16.00 P 0.00 0.00 0.00 0.48 +0.05 40 0 897 0
29MAY25 16.50 P 0.00 0.00 0.00 0.63 +0.06 40 0 1,447 0
29MAY25 17.00 P 0.71 0.74 0.71 0.82 +0.07 40 54 3,230 +54
29MAY25 17.50 P 0.93 0.93 0.93 1.04 +0.09 41 50 2,101 -50
29MAY25 18.00 P 0.00 0.00 0.00 1.29 +0.10 41 0 320 0
29MAY25 18.50 P 1.57 1.57 1.57 1.57 +0.11 41 10 181 -10
29MAY25 19.00 P 0.00 0.00 0.00 1.89 +0.13 42 0 123 0
29MAY25 19.50 P 0.00 0.00 0.00 2.23 +0.14 43 0 46 0
29MAY25 20.00 P 0.00 0.00 0.00 2.55 +0.13 42 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 3.32 +0.12 43 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 4.16 +0.14 44 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 5.03 +0.14 45 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 5.94 +0.15 46 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 6.87 +0.15 48 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 7.82 +0.15 49 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 8.78 +0.15 50 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 9.75 +0.16 51 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 10.72 +0.15 52 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 47 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 0.00 36 0 52 0
27JUN25 12.50 P 0.00 0.00 0.00 0.04 0.00 37 0 113 0
27JUN25 13.00 P 0.00 0.00 0.00 0.07 0.00 38 0 188 0
27JUN25 13.50 P 0.00 0.00 0.00 0.11 +0.01 38 0 573 0
27JUN25 14.00 P 0.00 0.00 0.00 0.16 0.00 38 0 429 0
27JUN25 14.50 P 0.00 0.00 0.00 0.24 +0.01 38 0 981 0
27JUN25 15.00 P 0.00 0.00 0.00 0.34 +0.02 38 0 434 0
27JUN25 15.50 P 0.00 0.00 0.00 0.46 +0.02 39 0 206 0
27JUN25 16.00 P 0.00 0.00 0.00 0.61 +0.04 39 0 1,157 0
27JUN25 16.50 P 0.00 0.00 0.00 0.78 +0.06 39 0 412 0
27JUN25 17.00 P 0.00 0.00 0.00 0.98 +0.07 39 0 1,878 0
27JUN25 17.50 P 0.00 0.00 0.00 1.21 +0.09 40 0 648 0
27JUN25 18.00 P 1.42 1.42 1.41 1.46 +0.09 40 29 382 0
27JUN25 18.50 P 0.00 0.00 0.00 1.75 +0.12 40 0 332 0
27JUN25 19.00 P 0.00 0.00 0.00 2.06 +0.13 41 0 490 0
27JUN25 19.50 P 0.00 0.00 0.00 2.39 +0.13 41 0 628 0
27JUN25 20.00 P 0.00 0.00 0.00 2.71 +0.09 41 0 606 0
27JUN25 21.00 P 0.00 0.00 0.00 3.47 +0.10 42 0 720 0
27JUN25 22.00 P 0.00 0.00 0.00 4.28 +0.11 43 0 437 0
27JUN25 23.00 P 0.00 0.00 0.00 5.14 +0.11 44 0 158 0
27JUN25 24.00 P 0.00 0.00 0.00 6.03 +0.11 44 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.95 +0.12 46 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.88 +0.12 46 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.83 +0.13 47 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 9.79 +0.13 49 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 10.75 +0.13 49 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 11.72 +0.13 50 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 12.70 +0.13 51 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 13.68 +0.13 52 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 14.67 +0.14 53 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 15.66 +0.14 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 39 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 35 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 10 0
29SEP25 11.50 P 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.23 +0.03 38 0 45 0
29SEP25 13.50 P 0.00 0.00 0.00 0.31 +0.04 38 0 166 0
29SEP25 14.00 P 0.00 0.00 0.00 0.41 +0.05 38 0 210 0
29SEP25 14.50 P 0.00 0.00 0.00 0.52 +0.05 38 0 9 0
29SEP25 15.00 P 0.00 0.00 0.00 0.66 +0.06 38 0 92 0
29SEP25 15.50 P 0.00 0.00 0.00 0.81 +0.06 38 0 129 0
29SEP25 16.00 P 0.00 0.00 0.00 0.98 +0.06 38 0 470 0
29SEP25 16.50 P 0.00 0.00 0.00 1.17 +0.07 38 0 180 0
29SEP25 17.00 P 0.00 0.00 0.00 1.38 +0.07 38 0 210 0
29SEP25 17.50 P 0.00 0.00 0.00 1.61 +0.08 38 0 628 0
29SEP25 18.00 P 0.00 0.00 0.00 1.87 +0.09 38 0 506 0
29SEP25 18.50 P 2.07 2.15 2.07 2.16 +0.11 39 60 225 +30
29SEP25 19.00 P 0.00 0.00 0.00 2.46 +0.12 39 0 90 0
29SEP25 19.50 P 2.66 2.66 2.56 2.78 +0.13 39 60 240 +60
29SEP25 20.00 P 0.00 0.00 0.00 3.10 +0.12 39 0 98 0
29SEP25 21.00 P 0.00 0.00 0.00 3.75 +0.05 38 0 120 0
29SEP25 22.00 P 0.00 0.00 0.00 4.51 +0.06 38 0 159 0
29SEP25 23.00 P 0.00 0.00 0.00 5.31 +0.03 39 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 6.15 +0.02 39 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 7.03 +0.02 39 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 7.93 +0.02 39 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.85 +0.02 39 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 9.79 +0.03 39 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 10.75 +0.04 39 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 11.72 +0.06 40 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 12.70 +0.08 41 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 13.68 +0.09 42 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 14.67 +0.11 43 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 15.66 +0.12 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.20 +0.01 36 0 12 0
30DEC25 12.50 P 0.00 0.00 0.00 0.27 +0.01 36 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.36 +0.01 37 0 28 0
30DEC25 13.50 P 0.00 0.00 0.00 0.47 +0.02 37 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 0.58 +0.02 37 0 32 0
30DEC25 14.50 P 0.00 0.00 0.00 0.72 +0.03 37 0 13 0
30DEC25 15.00 P 0.00 0.00 0.00 0.88 +0.04 37 0 17 0
30DEC25 15.50 P 0.00 0.00 0.00 1.05 +0.04 37 0 10 0
30DEC25 16.00 P 0.00 0.00 0.00 1.24 +0.05 37 0 13 0
30DEC25 16.50 P 0.00 0.00 0.00 1.45 +0.07 38 0 15 0
30DEC25 17.00 P 0.00 0.00 0.00 1.68 +0.08 38 0 124 0
30DEC25 17.50 P 0.00 0.00 0.00 1.92 +0.09 38 0 16 0
30DEC25 18.00 P 2.20 2.21 2.19 2.18 +0.10 38 100 101 +100
30DEC25 18.50 P 0.00 0.00 0.00 2.46 +0.11 38 0 30 0
30DEC25 19.00 P 0.00 0.00 0.00 2.75 +0.11 38 0 60 0
30DEC25 19.50 P 2.87 2.87 2.87 3.05 +0.10 38 30 60 +30
30DEC25 20.00 P 0.00 0.00 0.00 3.38 +0.11 38 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.04 +0.08 38 0 60 0
30DEC25 22.00 P 0.00 0.00 0.00 4.78 +0.09 38 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.57 +0.08 39 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.39 +0.08 39 0 172 0
30DEC25 25.00 P 0.00 0.00 0.00 7.25 +0.09 39 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.12 +0.08 39 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.03 +0.09 40 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.94 +0.09 40 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.88 +0.10 40 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.82 +0.10 41 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 12.78 +0.11 41 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 13.74 +0.11 41 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 14.70 +0.10 41 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 15.68 +0.12 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.20 +0.02 35 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.27 +0.03 35 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.35 +0.03 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.47 +0.04 36 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.58 +0.04 36 0 25 0
30MAR26 14.00 P 0.00 0.00 0.00 0.72 +0.05 36 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.87 +0.05 36 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 1.05 +0.06 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.23 +0.06 37 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.45 +0.07 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.67 +0.07 37 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.91 +0.07 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.18 +0.08 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.45 +0.08 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.75 +0.11 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.04 +0.11 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.37 +0.09 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.72 +0.12 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.41 +0.14 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.13 +0.14 40 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.81 +0.12 39 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.63 +0.13 39 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.46 +0.13 40 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.33 +0.14 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.21 +0.14 41 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.11 +0.15 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.03 +0.15 41 0 0 0
TOTAL PUT 1,622 65,074 +981
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$ 3.34
28MAR25 1.70 C 0.00 0.00 0.00 1.64 +0.02 0 0 0 0
28MAR25 1.75 C 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
28MAR25 1.80 C 0.00 0.00 0.00 1.54 +0.02 0 0 0 0
28MAR25 1.85 C 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
28MAR25 1.90 C 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
28MAR25 1.95 C 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.34 +0.02 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.24 +0.01 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.15 +0.02 87 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.05 +0.02 79 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 0.95 +0.02 70 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 0.85 +0.02 62 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.75 +0.02 54 0 30 0
28MAR25 2.70 C 0.00 0.00 0.00 0.65 +0.02 47 0 100 0
28MAR25 2.80 C 0.00 0.00 0.00 0.55 +0.01 39 0 38 0
28MAR25 2.90 C 0.00 0.00 0.00 0.46 +0.01 44 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.37 +0.02 42 0 16 0
28MAR25 3.10 C 0.00 0.00 0.00 0.29 +0.01 42 0 59 0
28MAR25 3.20 C 0.00 0.00 0.00 0.23 +0.02 46 0 201 0
28MAR25 3.30 C 0.22 0.22 0.19 0.17 +0.01 45 70 149 -7
28MAR25 3.40 C 0.15 0.15 0.14 0.12 0.00 44 8 319 0
28MAR25 3.50 C 0.12 0.12 0.12 0.09 0.00 47 15 128 +15
28MAR25 3.60 C 0.00 0.00 0.00 0.07 +0.01 50 0 151 0
28MAR25 3.70 C 0.00 0.00 0.00 0.05 +0.01 51 0 222 0
28MAR25 3.80 C 0.05 0.05 0.05 0.03 0.00 49 20 76 +5
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 46 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 61 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 81 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 88 0 9 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR25 1.95 C 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
29APR25 2.00 C 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 0.96 +0.02 47 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 0.86 +0.02 41 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 0.77 +0.02 44 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 0.68 +0.03 44 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.59 +0.02 43 0 190 0
29APR25 2.90 C 0.00 0.00 0.00 0.51 +0.03 43 0 191 0
29APR25 3.00 C 0.00 0.00 0.00 0.43 +0.02 42 0 32 0
29APR25 3.10 C 0.00 0.00 0.00 0.36 +0.02 42 0 30 0
29APR25 3.20 C 0.00 0.00 0.00 0.30 +0.02 42 0 63 0
29APR25 3.30 C 0.00 0.00 0.00 0.25 +0.03 43 0 42 0
29APR25 3.40 C 0.00 0.00 0.00 0.20 +0.02 43 0 33 0
29APR25 3.50 C 0.00 0.00 0.00 0.16 +0.02 43 0 67 0
29APR25 3.60 C 0.00 0.00 0.00 0.13 +0.02 43 0 73 0
29APR25 3.70 C 0.00 0.00 0.00 0.10 +0.01 43 0 132 0
29APR25 3.80 C 0.00 0.00 0.00 0.08 +0.01 43 0 181 0
29APR25 3.90 C 0.07 0.07 0.07 0.06 +0.01 43 18 70 +18
29APR25 4.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 58 0
29APR25 4.10 C 0.00 0.00 0.00 0.04 +0.01 45 0 30 0
29APR25 4.20 C 0.00 0.00 0.00 0.03 +0.01 45 0 155 0
29APR25 4.30 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29MAY25 1.95 C 0.00 0.00 0.00 1.41 +0.02 50 0 0 0
29MAY25 2.00 C 0.00 0.00 0.00 1.36 +0.02 46 0 0 0
29MAY25 2.10 C 0.00 0.00 0.00 1.26 +0.02 39 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 1.16 +0.02 26 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 1.07 +0.02 45 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 0.97 +0.02 40 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 0.88 +0.02 42 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.79 +0.02 41 0 21 0
29MAY25 2.70 C 0.00 0.00 0.00 0.70 +0.01 40 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.62 +0.01 41 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.54 +0.01 40 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.48 +0.02 42 0 3 0
29MAY25 3.10 C 0.00 0.00 0.00 0.41 +0.01 41 0 57 0
29MAY25 3.20 C 0.00 0.00 0.00 0.35 +0.02 41 0 89 0
29MAY25 3.30 C 0.00 0.00 0.00 0.30 +0.02 41 0 0 0
29MAY25 3.40 C 0.00 0.00 0.00 0.25 +0.01 41 0 20 0
29MAY25 3.50 C 0.00 0.00 0.00 0.21 +0.01 41 0 250 0
29MAY25 3.60 C 0.00 0.00 0.00 0.18 +0.01 42 0 22 0
29MAY25 3.70 C 0.00 0.00 0.00 0.15 +0.01 42 0 39 0
29MAY25 3.80 C 0.00 0.00 0.00 0.12 0.00 42 0 2 0
29MAY25 3.90 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.08 0.00 42 0 30 0
29MAY25 4.10 C 0.10 0.10 0.10 0.07 0.00 43 6 36 +6
29MAY25 4.20 C 0.00 0.00 0.00 0.05 0.00 41 0 2 0
29MAY25 4.30 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 1.51 +0.02 43 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 1.46 +0.02 37 0 0 0
27JUN25 1.95 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.27 +0.02 48 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.17 +0.02 42 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.07 +0.02 38 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.98 +0.02 40 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.89 +0.02 40 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.81 +0.02 43 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.73 +0.02 43 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.65 +0.02 42 0 19 0
27JUN25 2.90 C 0.00 0.00 0.00 0.58 +0.02 43 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.50 +0.01 40 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 0.44 +0.02 41 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.38 +0.01 40 0 44 0
27JUN25 3.30 C 0.00 0.00 0.00 0.33 +0.02 41 0 300 0
27JUN25 3.40 C 0.00 0.00 0.00 0.29 +0.02 41 0 64 0
27JUN25 3.50 C 0.00 0.00 0.00 0.25 +0.02 42 0 44 0
27JUN25 3.60 C 0.00 0.00 0.00 0.22 +0.02 42 0 36 0
27JUN25 3.70 C 0.00 0.00 0.00 0.19 +0.01 43 0 10 0
27JUN25 3.80 C 0.00 0.00 0.00 0.16 +0.01 42 0 36 0
27JUN25 3.90 C 0.00 0.00 0.00 0.14 +0.01 43 0 62 0
27JUN25 4.00 C 0.00 0.00 0.00 0.11 0.00 42 0 200 0
27JUN25 4.10 C 0.00 0.00 0.00 0.10 +0.02 43 0 30 0
27JUN25 4.20 C 0.00 0.00 0.00 0.08 +0.01 42 0 30 0
27JUN25 4.30 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.02 0.00 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 36 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 45 0 67 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.42 +0.02 42 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.37 +0.02 39 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.28 +0.02 41 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.19 +0.02 40 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.10 +0.01 40 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.02 +0.02 40 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.94 +0.02 40 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.86 +0.01 40 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.79 +0.01 40 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.72 +0.01 40 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.66 +0.02 41 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.60 +0.01 40 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 0.54 +0.01 40 0 1 0
29SEP25 3.20 C 0.00 0.00 0.00 0.49 +0.01 40 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.44 +0.02 40 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.38 -0.01 38 0 30 0
29SEP25 3.50 C 0.00 0.00 0.00 0.35 0.00 40 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 0.32 +0.01 40 0 69 0
29SEP25 3.70 C 0.00 0.00 0.00 0.28 0.00 40 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.25 0.00 40 0 15 0
29SEP25 3.90 C 0.00 0.00 0.00 0.22 0.00 39 0 100 0
29SEP25 4.00 C 0.00 0.00 0.00 0.20 0.00 40 0 3 0
29SEP25 4.10 C 0.00 0.00 0.00 0.18 0.00 40 0 4 0
29SEP25 4.20 C 0.00 0.00 0.00 0.16 0.00 40 0 1 0
29SEP25 4.30 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.12 0.00 40 0 2 0
29SEP25 4.50 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.10 0.00 41 0 2 0
29SEP25 4.70 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.45 +0.02 41 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.40 +0.02 39 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.31 +0.01 38 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.23 +0.02 39 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.15 +0.02 39 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.07 +0.02 39 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.00 +0.02 40 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.92 +0.01 38 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.86 +0.02 39 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.79 +0.01 39 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.73 +0.01 39 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.67 +0.01 39 0 2 0
30DEC25 3.10 C 0.00 0.00 0.00 0.62 +0.01 39 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.57 +0.01 39 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.52 +0.03 39 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.46 -0.01 37 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.44 +0.01 39 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.40 +0.01 39 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.37 +0.01 39 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.33 +0.01 39 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.30 +0.01 39 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.28 +0.01 39 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.23 +0.01 39 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 0.21 +0.01 39 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 1.19 +0.01 38 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.12 +0.02 39 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.05 +0.02 39 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.98 +0.02 39 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.92 +0.02 39 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.85 +0.01 38 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.80 +0.02 39 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.74 +0.01 38 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.69 +0.01 39 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.64 +0.01 38 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.59 +0.03 38 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.53 -0.01 37 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.51 +0.01 38 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.47 +0.01 38 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.44 +0.01 39 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.40 0.00 38 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.37 0.00 38 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.35 +0.01 39 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.32 +0.01 39 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.29 0.00 38 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.27 0.00 38 0 0 0
TOTAL CALL 137 4,875 +37
28MAR25 1.70 P 0.00 0.00 0.00 0.01 0.00 150 0 20 0
28MAR25 1.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 1.80 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAR25 1.85 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 1.90 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 108 0 40 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 99 0 71 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 90 0 132 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 276 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 130 0
28MAR25 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 164 0
28MAR25 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 173 0
28MAR25 2.90 P 0.00 0.00 0.00 0.02 0.00 49 0 23 0
28MAR25 3.00 P 0.00 0.00 0.00 0.03 0.00 46 0 107 0
28MAR25 3.10 P 0.04 0.04 0.04 0.05 0.00 45 1 58 -1
28MAR25 3.20 P 0.06 0.06 0.06 0.08 -0.01 45 2 287 -2
28MAR25 3.30 P 0.11 0.11 0.11 0.13 -0.01 47 15 160 +15
28MAR25 3.40 P 0.00 0.00 0.00 0.18 -0.02 47 0 67 0
28MAR25 3.50 P 0.00 0.00 0.00 0.24 -0.02 46 0 12 0
28MAR25 3.60 P 0.00 0.00 0.00 0.32 -0.02 49 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.39 -0.02 45 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.48 -0.02 47 0 30 0
28MAR25 3.90 P 0.00 0.00 0.00 0.57 -0.02 46 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.66 -0.02 0 0 13 0
28MAR25 4.10 P 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 2.66 -0.02 0 0 0 0
29APR25 1.95 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR25 2.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29APR25 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29APR25 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29APR25 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 23 0
29APR25 2.70 P 0.00 0.00 0.00 0.02 0.00 42 0 43 0
29APR25 2.80 P 0.00 0.00 0.00 0.04 +0.01 45 0 249 0
29APR25 2.90 P 0.00 0.00 0.00 0.05 0.00 42 0 250 0
29APR25 3.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 121 0
29APR25 3.10 P 0.00 0.00 0.00 0.10 -0.01 41 0 1 0
29APR25 3.20 P 0.11 0.13 0.11 0.14 0.00 42 3 25 +2
29APR25 3.30 P 0.00 0.00 0.00 0.19 0.00 43 0 31 0
29APR25 3.40 P 0.00 0.00 0.00 0.24 -0.01 42 0 20 0
29APR25 3.50 P 0.00 0.00 0.00 0.31 0.00 44 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.38 0.00 45 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 0.44 -0.01 42 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.52 -0.01 43 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.60 -0.01 42 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.69 -0.01 43 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.78 -0.01 43 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.87 -0.02 42 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.97 -0.01 45 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 60 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29MAY25 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29MAY25 2.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.03 0.00 43 0 3 0
29MAY25 2.70 P 0.00 0.00 0.00 0.04 0.00 41 0 1 0
29MAY25 2.80 P 0.00 0.00 0.00 0.06 0.00 42 0 45 0
29MAY25 2.90 P 0.00 0.00 0.00 0.08 0.00 41 0 40 0
29MAY25 3.00 P 0.00 0.00 0.00 0.11 0.00 41 0 43 0
29MAY25 3.10 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 0.19 0.00 42 0 6 0
29MAY25 3.30 P 0.00 0.00 0.00 0.23 -0.01 41 0 3 0
29MAY25 3.40 P 0.00 0.00 0.00 0.28 -0.02 41 0 0 0
29MAY25 3.50 P 0.00 0.00 0.00 0.35 -0.01 42 0 4 0
29MAY25 3.60 P 0.00 0.00 0.00 0.42 -0.01 43 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.47 -0.02 40 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.55 -0.02 41 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.63 -0.02 41 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.71 -0.02 41 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.80 -0.02 42 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.88 -0.02 39 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.98 -0.02 42 0 0 0
27JUN25 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
27JUN25 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
27JUN25 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 113 0
27JUN25 2.40 P 0.00 0.00 0.00 0.02 0.00 41 0 9 0
27JUN25 2.50 P 0.00 0.00 0.00 0.03 0.00 40 0 63 0
27JUN25 2.60 P 0.00 0.00 0.00 0.05 0.00 42 0 3 0
27JUN25 2.70 P 0.00 0.00 0.00 0.07 0.00 42 0 31 0
27JUN25 2.80 P 0.09 0.09 0.09 0.10 +0.01 44 30 73 0
27JUN25 2.90 P 0.00 0.00 0.00 0.12 0.00 42 0 60 0
27JUN25 3.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 355 0
27JUN25 3.10 P 0.00 0.00 0.00 0.19 -0.01 42 0 90 0
27JUN25 3.20 P 0.00 0.00 0.00 0.23 -0.01 41 0 95 0
27JUN25 3.30 P 0.00 0.00 0.00 0.28 -0.01 41 0 125 0
27JUN25 3.40 P 0.00 0.00 0.00 0.34 -0.01 42 0 30 0
27JUN25 3.50 P 0.00 0.00 0.00 0.40 -0.01 42 0 14 0
27JUN25 3.60 P 0.00 0.00 0.00 0.47 -0.01 43 0 3 0
27JUN25 3.70 P 0.00 0.00 0.00 0.53 -0.01 42 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.60 -0.01 42 0 1 0
27JUN25 3.90 P 0.00 0.00 0.00 0.68 -0.01 42 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.75 -0.02 41 0 24 0
27JUN25 4.10 P 0.00 0.00 0.00 0.84 -0.01 42 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.92 -0.01 42 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 1.01 -0.01 42 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 1.09 -0.02 40 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 1.19 -0.01 43 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 1.28 -0.01 42 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 1.37 -0.02 41 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 1.47 -0.01 43 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 2.66 -0.02 0 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.01 0.00 40 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 40 0 1 0
29SEP25 2.40 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 42 0
29SEP25 2.60 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 0.12 -0.01 40 0 5 0
29SEP25 2.80 P 0.00 0.00 0.00 0.15 -0.01 40 0 30 0
29SEP25 2.90 P 0.00 0.00 0.00 0.18 -0.01 40 0 30 0
29SEP25 3.00 P 0.00 0.00 0.00 0.22 -0.01 40 0 79 0
29SEP25 3.10 P 0.00 0.00 0.00 0.26 -0.01 40 0 30 0
29SEP25 3.20 P 0.00 0.00 0.00 0.31 -0.01 40 0 28 0
29SEP25 3.30 P 0.00 0.00 0.00 0.36 -0.03 40 0 32 0
29SEP25 3.40 P 0.00 0.00 0.00 0.43 0.00 41 0 30 0
29SEP25 3.50 P 0.00 0.00 0.00 0.47 -0.02 40 0 48 0
29SEP25 3.60 P 0.00 0.00 0.00 0.54 -0.01 40 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.60 -0.02 40 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.67 -0.02 40 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.74 -0.02 40 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.82 -0.02 40 0 24 0
29SEP25 4.10 P 0.00 0.00 0.00 0.90 -0.01 40 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.97 -0.02 39 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 1.06 -0.02 40 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 1.14 -0.02 40 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 1.23 -0.02 41 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 1.31 -0.02 39 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.40 -0.02 39 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 1.49 -0.02 39 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.59 -0.02 41 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.68 -0.02 40 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 1.92 -0.02 41 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 2.16 -0.02 0 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 2.41 -0.02 0 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.66 -0.02 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.02 0.00 38 0 80 0
30DEC25 2.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.04 0.00 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 0.00 40 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.08 -0.01 38 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.11 0.00 40 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.13 -0.01 39 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.16 -0.01 39 0 4 0
30DEC25 2.80 P 0.00 0.00 0.00 0.20 0.00 40 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.27 -0.01 39 0 4 0
30DEC25 3.10 P 0.00 0.00 0.00 0.32 0.00 39 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.36 -0.01 39 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.41 -0.02 39 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.49 +0.01 41 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.53 -0.01 39 0 12 0
30DEC25 3.60 P 0.00 0.00 0.00 0.59 -0.01 39 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.66 0.00 39 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.72 -0.01 39 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.79 -0.01 39 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.86 -0.02 39 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.94 -0.01 39 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.02 -0.01 39 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.10 -0.01 39 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.09 0.00 39 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 0.00 39 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.16 -0.01 38 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.20 0.00 39 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.36 -0.01 39 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.41 -0.01 39 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.46 -0.02 39 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.53 0.00 40 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.57 -0.01 38 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.63 -0.01 38 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.70 -0.01 39 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.76 -0.02 38 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.83 -0.01 38 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.90 -0.02 38 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.98 -0.01 39 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.05 -0.02 38 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.13 -0.01 39 0 0 0
TOTAL PUT 51 4,829 +14
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$ 1.75
28MAR25 0.15 C 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
28MAR25 0.20 C 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
28MAR25 0.25 C 0.00 0.00 0.00 1.50 -0.03 0 0 0 0
28MAR25 0.30 C 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
28MAR25 0.35 C 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
28MAR25 0.40 C 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
28MAR25 0.45 C 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
28MAR25 0.65 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
28MAR25 0.70 C 0.00 0.00 0.00 1.05 -0.03 0 0 20 0
28MAR25 0.75 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
28MAR25 0.80 C 0.00 0.00 0.00 0.95 -0.03 0 0 3 0
28MAR25 0.85 C 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
28MAR25 0.90 C 0.00 0.00 0.00 0.85 -0.03 0 0 1 0
28MAR25 0.95 C 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.75 -0.03 0 0 9 0
28MAR25 1.05 C 0.00 0.00 0.00 0.70 -0.03 0 0 5 0
28MAR25 1.10 C 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
28MAR25 1.15 C 0.00 0.00 0.00 0.60 -0.03 0 0 1 0
28MAR25 1.20 C 0.00 0.00 0.00 0.56 -0.03 97 0 10 0
28MAR25 1.25 C 0.00 0.00 0.00 0.51 -0.03 87 0 0 0
28MAR25 1.30 C 0.00 0.00 0.00 0.46 -0.03 79 0 3 0
28MAR25 1.35 C 0.00 0.00 0.00 0.42 -0.03 88 0 7 0
28MAR25 1.40 C 0.00 0.00 0.00 0.37 -0.03 78 0 5 0
28MAR25 1.45 C 0.00 0.00 0.00 0.33 -0.03 80 0 48 0
28MAR25 1.50 C 0.32 0.32 0.31 0.29 -0.03 80 17 589 -7
28MAR25 1.55 C 0.00 0.00 0.00 0.26 -0.03 85 0 46 0
28MAR25 1.60 C 0.00 0.00 0.00 0.23 -0.02 87 0 107 0
28MAR25 1.65 C 0.21 0.21 0.21 0.19 -0.03 81 4 23 0
28MAR25 1.70 C 0.17 0.20 0.17 0.17 -0.02 85 11 161 0
28MAR25 1.75 C 0.16 0.16 0.16 0.14 -0.02 82 3 127 0
28MAR25 1.80 C 0.15 0.15 0.11 0.12 -0.02 83 13 112 -2
28MAR25 1.85 C 0.14 0.14 0.10 0.11 -0.02 89 3 90 +3
28MAR25 1.90 C 0.11 0.12 0.08 0.09 -0.02 87 19 132 +2
28MAR25 1.95 C 0.00 0.00 0.00 0.08 -0.01 90 0 277 0
28MAR25 2.00 C 0.08 0.08 0.06 0.06 -0.02 85 23 215 -11
28MAR25 2.10 C 0.07 0.07 0.04 0.04 -0.02 84 16 524 +4
28MAR25 2.20 C 0.05 0.05 0.05 0.03 -0.01 88 3 181 +3
28MAR25 2.30 C 0.00 0.00 0.00 0.02 -0.01 88 0 146 0
28MAR25 2.40 C 0.00 0.00 0.00 0.01 -0.01 82 0 240 0
28MAR25 2.50 C 0.00 0.00 0.00 0.01 0.00 91 0 43 0
28MAR25 2.60 C 0.00 0.00 0.00 0.01 0.00 98 0 26 0
28MAR25 2.70 C 0.00 0.00 0.00 0.01 0.00 105 0 12 0
28MAR25 2.80 C 0.00 0.00 0.00 0.01 0.00 112 0 13 0
28MAR25 2.90 C 0.00 0.00 0.00 0.01 0.00 118 0 3 0
28MAR25 3.00 C 0.00 0.00 0.00 0.01 0.00 125 0 28 0
28MAR25 3.10 C 0.00 0.00 0.00 0.01 0.00 130 0 7 0
28MAR25 3.20 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
28MAR25 3.50 C 0.00 0.00 0.00 0.01 0.00 152 0 55 0
29APR25 0.85 C 0.00 0.00 0.00 0.91 -0.03 100 0 0 0
29APR25 0.90 C 0.00 0.00 0.00 0.86 -0.03 92 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.81 -0.03 84 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.76 -0.03 77 0 0 0
29APR25 1.05 C 0.00 0.00 0.00 0.71 -0.03 70 0 0 0
29APR25 1.10 C 0.00 0.00 0.00 0.66 -0.04 64 0 1 0
29APR25 1.15 C 0.00 0.00 0.00 0.62 -0.03 76 0 5 0
29APR25 1.20 C 0.00 0.00 0.00 0.57 -0.04 70 0 0 0
29APR25 1.25 C 0.00 0.00 0.00 0.53 -0.03 74 0 0 0
29APR25 1.30 C 0.00 0.00 0.00 0.49 -0.03 75 0 0 0
29APR25 1.35 C 0.00 0.00 0.00 0.45 -0.03 75 0 0 0
29APR25 1.40 C 0.00 0.00 0.00 0.41 -0.03 74 0 0 0
29APR25 1.45 C 0.00 0.00 0.00 0.37 -0.04 72 0 7 0
29APR25 1.50 C 0.00 0.00 0.00 0.34 -0.03 74 0 2 0
29APR25 1.55 C 0.00 0.00 0.00 0.30 -0.04 70 0 6 0
29APR25 1.60 C 0.00 0.00 0.00 0.28 -0.02 75 0 16 0
29APR25 1.65 C 0.00 0.00 0.00 0.25 -0.02 74 0 42 0
29APR25 1.70 C 0.00 0.00 0.00 0.23 -0.02 76 0 11 0
29APR25 1.75 C 0.00 0.00 0.00 0.20 -0.03 73 0 4 0
29APR25 1.80 C 0.17 0.17 0.17 0.18 -0.03 74 18 12 -13
29APR25 1.85 C 0.00 0.00 0.00 0.16 -0.03 74 0 13 0
29APR25 1.90 C 0.00 0.00 0.00 0.15 -0.02 77 0 20 0
29APR25 1.95 C 0.00 0.00 0.00 0.13 -0.03 75 0 19 0
29APR25 2.00 C 0.00 0.00 0.00 0.12 -0.02 77 0 21 0
29APR25 2.10 C 0.00 0.00 0.00 0.09 -0.02 75 0 17 0
29APR25 2.20 C 0.00 0.00 0.00 0.07 -0.02 75 0 8 0
29APR25 2.30 C 0.00 0.00 0.00 0.06 -0.01 78 0 36 0
29APR25 2.40 C 0.00 0.00 0.00 0.04 -0.02 74 0 27 0
29APR25 2.50 C 0.00 0.00 0.00 0.03 -0.02 74 0 20 0
29APR25 2.60 C 0.00 0.00 0.00 0.02 -0.02 71 0 10 0
29APR25 2.70 C 0.00 0.00 0.00 0.01 -0.02 66 0 2 0
29APR25 2.80 C 0.00 0.00 0.00 0.01 -0.01 70 0 6 0
29APR25 2.90 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29APR25 3.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29MAY25 1.15 C 0.00 0.00 0.00 0.64 -0.03 76 0 0 0
29MAY25 1.20 C 0.00 0.00 0.00 0.60 -0.03 76 0 0 0
29MAY25 1.25 C 0.00 0.00 0.00 0.56 -0.02 76 0 0 0
29MAY25 1.30 C 0.00 0.00 0.00 0.52 -0.03 75 0 0 0
29MAY25 1.35 C 0.00 0.00 0.00 0.48 -0.03 73 0 0 0
29MAY25 1.40 C 0.00 0.00 0.00 0.45 -0.02 75 0 0 0
29MAY25 1.45 C 0.00 0.00 0.00 0.41 -0.03 72 0 0 0
29MAY25 1.50 C 0.00 0.00 0.00 0.38 -0.03 73 0 1 0
29MAY25 1.55 C 0.00 0.00 0.00 0.35 -0.03 73 0 0 0
29MAY25 1.60 C 0.00 0.00 0.00 0.32 -0.02 72 0 0 0
29MAY25 1.65 C 0.00 0.00 0.00 0.29 -0.02 71 0 0 0
29MAY25 1.70 C 0.00 0.00 0.00 0.27 -0.02 72 0 22 0
29MAY25 1.75 C 0.00 0.00 0.00 0.25 -0.02 73 0 1 0
29MAY25 1.80 C 0.00 0.00 0.00 0.23 -0.02 73 0 5 0
29MAY25 1.85 C 0.00 0.00 0.00 0.22 -0.01 76 0 137 0
29MAY25 1.90 C 0.00 0.00 0.00 0.20 -0.02 75 0 105 0
29MAY25 1.95 C 0.00 0.00 0.00 0.18 -0.02 74 0 46 0
29MAY25 2.00 C 0.20 0.20 0.20 0.17 -0.01 76 10 61 +10
29MAY25 2.10 C 0.00 0.00 0.00 0.14 -0.02 75 0 30 0
29MAY25 2.20 C 0.00 0.00 0.00 0.12 -0.01 76 0 1 0
29MAY25 2.30 C 0.00 0.00 0.00 0.10 -0.01 76 0 34 0
29MAY25 2.40 C 0.00 0.00 0.00 0.08 -0.01 75 0 19 0
29MAY25 2.50 C 0.00 0.00 0.00 0.07 -0.01 77 0 1 0
29MAY25 2.60 C 0.00 0.00 0.00 0.06 -0.01 77 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.05 0.00 77 0 1 0
29MAY25 2.80 C 0.00 0.00 0.00 0.04 0.00 76 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.03 0.00 75 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.02 0.00 71 0 2 0
27JUN25 0.60 C 0.00 0.00 0.00 1.16 -0.03 90 0 0 0
27JUN25 0.65 C 0.00 0.00 0.00 1.11 -0.03 80 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 1.06 -0.03 71 0 0 0
27JUN25 0.75 C 0.00 0.00 0.00 1.01 -0.03 62 0 0 0
27JUN25 0.80 C 0.00 0.00 0.00 0.96 -0.03 50 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 0.92 -0.03 78 0 0 0
27JUN25 0.90 C 0.00 0.00 0.00 0.87 -0.03 71 0 0 0
27JUN25 0.95 C 0.00 0.00 0.00 0.82 -0.03 66 0 0 0
27JUN25 1.00 C 0.00 0.00 0.00 0.78 -0.03 72 0 2 0
27JUN25 1.05 C 0.00 0.00 0.00 0.73 -0.04 66 0 1 0
27JUN25 1.10 C 0.00 0.00 0.00 0.69 -0.03 69 0 1 0
27JUN25 1.15 C 0.00 0.00 0.00 0.65 -0.03 69 0 1 0
27JUN25 1.20 C 0.00 0.00 0.00 0.61 -0.03 69 0 0 0
27JUN25 1.25 C 0.00 0.00 0.00 0.57 -0.03 69 0 1 0
27JUN25 1.30 C 0.00 0.00 0.00 0.53 -0.04 67 0 0 0
27JUN25 1.35 C 0.00 0.00 0.00 0.50 -0.03 69 0 1 0
27JUN25 1.40 C 0.00 0.00 0.00 0.46 -0.04 67 0 0 0
27JUN25 1.45 C 0.00 0.00 0.00 0.43 -0.04 68 0 0 0
27JUN25 1.50 C 0.00 0.00 0.00 0.40 -0.04 68 0 2 0
27JUN25 1.55 C 0.00 0.00 0.00 0.37 -0.04 68 0 0 0
27JUN25 1.60 C 0.33 0.33 0.33 0.34 -0.03 67 3 3 +3
27JUN25 1.65 C 0.00 0.00 0.00 0.32 -0.02 68 0 3 0
27JUN25 1.70 C 0.00 0.00 0.00 0.30 -0.02 69 0 15 0
27JUN25 1.75 C 0.28 0.28 0.28 0.27 -0.03 67 1 7 +1
27JUN25 1.80 C 0.27 0.27 0.27 0.26 -0.02 70 2 107 -2
27JUN25 1.85 C 0.00 0.00 0.00 0.24 -0.02 70 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.22 -0.03 70 0 2 0
27JUN25 1.95 C 0.00 0.00 0.00 0.21 -0.02 71 0 3 0
27JUN25 2.00 C 0.00 0.00 0.00 0.19 -0.03 70 0 11 0
27JUN25 2.10 C 0.00 0.00 0.00 0.16 -0.03 70 0 12 0
27JUN25 2.20 C 0.00 0.00 0.00 0.14 -0.02 71 0 11 0
27JUN25 2.30 C 0.00 0.00 0.00 0.12 -0.02 71 0 15 0
27JUN25 2.40 C 0.00 0.00 0.00 0.10 -0.02 70 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.08 -0.02 69 0 6 0
27JUN25 2.60 C 0.00 0.00 0.00 0.07 -0.02 70 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.06 -0.02 70 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.05 -0.02 70 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.04 -0.02 69 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.03 -0.02 67 0 2 0
27JUN25 3.10 C 0.00 0.00 0.00 0.02 -0.02 64 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.01 -0.02 58 0 2 0
27JUN25 3.30 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 1.17 -0.03 77 0 0 0
29SEP25 0.65 C 0.00 0.00 0.00 1.12 -0.03 69 0 0 0
29SEP25 0.70 C 0.00 0.00 0.00 1.08 -0.02 77 0 1 0
29SEP25 0.75 C 0.00 0.00 0.00 1.03 -0.03 71 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 0.99 -0.02 75 0 7 0
29SEP25 0.85 C 0.00 0.00 0.00 0.94 -0.03 69 0 0 0
29SEP25 0.90 C 0.00 0.00 0.00 0.90 -0.03 70 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 0.86 -0.03 71 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 0.82 -0.03 71 0 0 0
29SEP25 1.05 C 0.00 0.00 0.00 0.78 -0.03 70 0 0 0
29SEP25 1.10 C 0.00 0.00 0.00 0.75 -0.02 72 0 0 0
29SEP25 1.15 C 0.00 0.00 0.00 0.71 -0.02 71 0 1 0
29SEP25 1.20 C 0.00 0.00 0.00 0.68 -0.02 72 0 0 0
29SEP25 1.25 C 0.00 0.00 0.00 0.64 -0.02 70 0 1 0
29SEP25 1.30 C 0.00 0.00 0.00 0.61 -0.02 70 0 0 0
29SEP25 1.35 C 0.00 0.00 0.00 0.58 -0.02 70 0 0 0
29SEP25 1.40 C 0.00 0.00 0.00 0.55 -0.02 70 0 28 0
29SEP25 1.45 C 0.00 0.00 0.00 0.53 -0.01 72 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 0.50 -0.02 71 0 2 0
29SEP25 1.55 C 0.49 0.49 0.49 0.48 -0.01 72 3 1 -2
29SEP25 1.60 C 0.00 0.00 0.00 0.45 -0.02 71 0 0 0
29SEP25 1.65 C 0.00 0.00 0.00 0.43 -0.01 71 0 3 0
29SEP25 1.70 C 0.00 0.00 0.00 0.41 -0.01 72 0 2 0
29SEP25 1.75 C 0.00 0.00 0.00 0.39 -0.01 72 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 0.37 0.00 72 0 1 0
29SEP25 1.85 C 0.00 0.00 0.00 0.35 -0.01 71 0 21 0
29SEP25 1.90 C 0.00 0.00 0.00 0.33 -0.01 71 0 2 0
29SEP25 1.95 C 0.00 0.00 0.00 0.31 -0.01 70 0 1 0
29SEP25 2.00 C 0.00 0.00 0.00 0.30 -0.01 71 0 6 0
29SEP25 2.10 C 0.00 0.00 0.00 0.27 -0.01 71 0 5 0
29SEP25 2.20 C 0.00 0.00 0.00 0.24 -0.01 71 0 2 0
29SEP25 2.30 C 0.00 0.00 0.00 0.22 0.00 71 0 6 0
29SEP25 2.40 C 0.00 0.00 0.00 0.20 0.00 72 0 8 0
29SEP25 2.50 C 0.00 0.00 0.00 0.18 0.00 72 0 1 0
29SEP25 2.60 C 0.00 0.00 0.00 0.16 0.00 71 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.14 -0.01 70 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.13 0.00 71 0 4 0
29SEP25 2.90 C 0.00 0.00 0.00 0.12 0.00 71 0 1 0
29SEP25 3.00 C 0.00 0.00 0.00 0.11 0.00 72 0 4 0
29SEP25 3.10 C 0.00 0.00 0.00 0.10 0.00 72 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.09 0.00 72 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.08 0.00 71 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 0.07 0.00 70 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.06 0.00 69 0 7 0
30DEC25 0.85 C 0.00 0.00 0.00 0.97 -0.03 70 0 17 0
30DEC25 0.90 C 0.00 0.00 0.00 0.93 -0.03 69 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.89 -0.03 68 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.86 -0.02 70 0 2 0
30DEC25 1.05 C 0.00 0.00 0.00 0.82 -0.03 69 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.79 -0.02 70 0 1 0
30DEC25 1.15 C 0.00 0.00 0.00 0.76 -0.02 70 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.73 -0.02 71 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.70 -0.02 71 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.67 -0.01 70 0 3 0
30DEC25 1.35 C 0.00 0.00 0.00 0.64 -0.02 70 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.62 -0.02 71 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.59 -0.02 70 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.57 -0.01 71 0 1 0
30DEC25 1.55 C 0.00 0.00 0.00 0.54 -0.02 70 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.52 -0.02 70 0 5 0
30DEC25 1.65 C 0.00 0.00 0.00 0.50 -0.02 70 0 0 0
30DEC25 1.70 C 0.45 0.45 0.45 0.48 -0.02 70 1 3 0
30DEC25 1.75 C 0.00 0.00 0.00 0.46 -0.02 70 0 5 0
30DEC25 1.80 C 0.00 0.00 0.00 0.44 -0.01 70 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 0.42 -0.02 70 0 0 0
30DEC25 1.90 C 0.44 0.44 0.44 0.41 -0.01 71 1 2 0
30DEC25 1.95 C 0.00 0.00 0.00 0.39 -0.01 70 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.38 -0.01 71 0 10 0
30DEC25 2.10 C 0.00 0.00 0.00 0.34 -0.03 69 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.32 -0.01 70 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.29 -0.01 70 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.27 -0.01 70 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.25 -0.01 70 0 2 0
30DEC25 2.60 C 0.00 0.00 0.00 0.23 -0.01 70 0 7 0
30DEC25 2.70 C 0.00 0.00 0.00 0.21 -0.01 69 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.20 0.00 70 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.18 -0.01 70 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.17 -0.01 70 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.77 -0.03 69 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.74 -0.03 69 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.71 -0.03 68 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.69 -0.03 69 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.66 -0.03 68 0 0 0
30MAR26 1.45 C 0.00 0.00 0.00 0.64 -0.03 69 0 0 0
30MAR26 1.50 C 0.00 0.00 0.00 0.62 -0.02 69 0 0 0
30MAR26 1.55 C 0.00 0.00 0.00 0.60 -0.02 70 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.57 -0.03 68 0 0 0
30MAR26 1.65 C 0.00 0.00 0.00 0.55 -0.03 68 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.53 -0.03 68 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 0.52 -0.02 69 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.50 -0.02 69 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.48 -0.03 69 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.46 -0.03 68 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.45 -0.02 69 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.43 -0.03 68 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.40 -0.03 68 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.38 -0.02 69 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.35 -0.02 69 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.33 -0.02 69 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.31 -0.02 69 0 0 0
TOTAL CALL 151 4,461 -11
28MAR25 0.15 P 0.00 0.00 0.00 0.01 0.00 587 0 426 0
28MAR25 0.20 P 0.00 0.00 0.00 0.01 0.00 513 0 300 0
28MAR25 0.25 P 0.00 0.00 0.00 0.01 0.00 458 0 300 0
28MAR25 0.30 P 0.00 0.00 0.00 0.01 0.00 415 0 552 0
28MAR25 0.35 P 0.00 0.00 0.00 0.01 0.00 378 0 105 0
28MAR25 0.40 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
28MAR25 0.45 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
28MAR25 0.50 P 0.00 0.00 0.00 0.01 0.00 297 0 3 0
28MAR25 0.55 P 0.00 0.00 0.00 0.01 0.00 275 0 3 0
28MAR25 0.60 P 0.00 0.00 0.00 0.01 0.00 256 0 5 0
28MAR25 0.65 P 0.00 0.00 0.00 0.01 0.00 238 0 3 0
28MAR25 0.70 P 0.00 0.00 0.00 0.01 0.00 222 0 7 0
28MAR25 0.75 P 0.00 0.00 0.00 0.01 0.00 207 0 4 0
28MAR25 0.80 P 0.00 0.00 0.00 0.01 0.00 193 0 3 0
28MAR25 0.85 P 0.00 0.00 0.00 0.01 0.00 180 0 1 0
28MAR25 0.90 P 0.00 0.00 0.00 0.01 0.00 167 0 11 0
28MAR25 0.95 P 0.00 0.00 0.00 0.01 0.00 156 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 0.00 123 0 9 0
28MAR25 1.15 P 0.00 0.00 0.00 0.01 0.00 113 0 7 0
28MAR25 1.20 P 0.00 0.00 0.00 0.01 0.00 103 0 71 0
28MAR25 1.25 P 0.00 0.00 0.00 0.01 0.00 94 0 170 0
28MAR25 1.30 P 0.00 0.00 0.00 0.01 0.00 85 0 164 0
28MAR25 1.35 P 0.00 0.00 0.00 0.01 0.00 77 0 43 0
28MAR25 1.40 P 0.00 0.00 0.00 0.01 0.00 68 0 125 0
28MAR25 1.45 P 0.02 0.02 0.02 0.02 0.00 73 2 81 +2
28MAR25 1.50 P 0.03 0.04 0.03 0.04 0.00 83 10 365 +2
28MAR25 1.55 P 0.05 0.05 0.05 0.05 0.00 80 7 105 +7
28MAR25 1.60 P 0.06 0.07 0.06 0.07 0.00 83 11 239 +1
28MAR25 1.65 P 0.08 0.09 0.08 0.09 0.00 83 2 125 0
28MAR25 1.70 P 0.09 0.12 0.09 0.11 0.00 81 13 137 +8
28MAR25 1.75 P 0.00 0.00 0.00 0.14 +0.01 85 0 47 0
28MAR25 1.80 P 0.16 0.17 0.15 0.17 +0.01 85 5 94 -2
28MAR25 1.85 P 0.00 0.00 0.00 0.20 +0.01 85 0 44 0
28MAR25 1.90 P 0.21 0.21 0.21 0.24 +0.01 89 2 34 +2
28MAR25 1.95 P 0.00 0.00 0.00 0.27 +0.01 86 0 13 0
28MAR25 2.00 P 0.00 0.00 0.00 0.31 +0.01 87 0 73 0
28MAR25 2.10 P 0.00 0.00 0.00 0.39 +0.01 87 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.47 +0.02 81 0 4 0
28MAR25 2.30 P 0.00 0.00 0.00 0.56 +0.02 79 0 10 0
28MAR25 2.40 P 0.00 0.00 0.00 0.66 +0.03 88 0 0 0
28MAR25 2.50 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
28MAR25 2.60 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
28MAR25 2.70 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
28MAR25 3.00 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
28MAR25 3.10 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
28MAR25 3.20 P 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.01 0.00 113 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 98 0 1 0
29APR25 1.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29APR25 1.05 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR25 1.10 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29APR25 1.15 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29APR25 1.20 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29APR25 1.25 P 0.00 0.00 0.00 0.01 -0.01 60 0 30 0
29APR25 1.30 P 0.00 0.00 0.00 0.02 -0.01 65 0 6 0
29APR25 1.35 P 0.00 0.00 0.00 0.03 -0.01 67 0 14 0
29APR25 1.40 P 0.00 0.00 0.00 0.05 0.00 73 0 19 0
29APR25 1.45 P 0.05 0.06 0.05 0.06 0.00 71 10 83 +10
29APR25 1.50 P 0.07 0.07 0.07 0.08 0.00 73 3 54 +3
29APR25 1.55 P 0.00 0.00 0.00 0.09 -0.01 70 0 6 0
29APR25 1.60 P 0.11 0.11 0.10 0.12 0.00 74 12 55 +11
29APR25 1.65 P 0.13 0.13 0.13 0.14 0.00 73 4 55 0
29APR25 1.70 P 0.00 0.00 0.00 0.16 0.00 71 0 26 0
29APR25 1.75 P 0.00 0.00 0.00 0.19 0.00 73 0 11 0
29APR25 1.80 P 0.00 0.00 0.00 0.22 0.00 73 0 7 0
29APR25 1.85 P 0.00 0.00 0.00 0.26 +0.01 77 0 1 0
29APR25 1.90 P 0.00 0.00 0.00 0.29 0.00 76 0 2 0
29APR25 1.95 P 0.00 0.00 0.00 0.32 0.00 75 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.36 0.00 77 0 7 0
29APR25 2.10 P 0.00 0.00 0.00 0.44 +0.01 79 0 0 0
29APR25 2.20 P 0.00 0.00 0.00 0.52 +0.01 79 0 0 0
29APR25 2.30 P 0.00 0.00 0.00 0.59 -0.01 73 0 0 0
29APR25 2.40 P 0.00 0.00 0.00 0.68 +0.02 74 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.77 +0.02 73 0 21 0
29APR25 2.60 P 0.00 0.00 0.00 0.86 +0.02 70 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.96 +0.02 75 0 0 0
29APR25 2.80 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29APR25 2.90 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
29MAY25 1.15 P 0.00 0.00 0.00 0.02 0.00 68 0 1 0
29MAY25 1.20 P 0.00 0.00 0.00 0.03 0.00 70 0 3 0
29MAY25 1.25 P 0.00 0.00 0.00 0.04 0.00 71 0 1 0
29MAY25 1.30 P 0.00 0.00 0.00 0.05 0.00 70 0 0 0
29MAY25 1.35 P 0.06 0.06 0.06 0.06 0.00 69 5 5 -2
29MAY25 1.40 P 0.00 0.00 0.00 0.08 0.00 72 0 18 0
29MAY25 1.45 P 0.09 0.09 0.09 0.10 +0.01 73 1 59 0
29MAY25 1.50 P 0.00 0.00 0.00 0.11 0.00 70 0 45 0
29MAY25 1.55 P 0.00 0.00 0.00 0.13 0.00 70 0 13 0
29MAY25 1.60 P 0.00 0.00 0.00 0.16 +0.01 73 0 35 0
29MAY25 1.65 P 0.18 0.18 0.18 0.18 +0.01 72 8 105 0
29MAY25 1.70 P 0.00 0.00 0.00 0.21 +0.01 73 0 20 0
29MAY25 1.75 P 0.00 0.00 0.00 0.24 +0.01 74 0 26 0
29MAY25 1.80 P 0.00 0.00 0.00 0.27 +0.01 75 0 36 0
29MAY25 1.85 P 0.00 0.00 0.00 0.30 0.00 75 0 1 0
29MAY25 1.90 P 0.00 0.00 0.00 0.34 +0.01 77 0 1 0
29MAY25 1.95 P 0.00 0.00 0.00 0.37 +0.01 76 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.41 +0.01 78 0 0 0
29MAY25 2.10 P 0.00 0.00 0.00 0.47 0.00 74 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.55 +0.02 75 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.63 +0.02 75 0 0 0
29MAY25 2.40 P 0.00 0.00 0.00 0.71 +0.02 74 0 0 0
29MAY25 2.50 P 0.00 0.00 0.00 0.80 +0.02 75 0 0 0
29MAY25 2.60 P 0.00 0.00 0.00 0.89 +0.03 76 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 0.98 +0.03 76 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 1.07 +0.02 74 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 1.16 +0.02 70 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 1.26 +0.03 74 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
27JUN25 0.65 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27JUN25 0.70 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
27JUN25 0.75 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
27JUN25 0.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
27JUN25 0.90 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
27JUN25 0.95 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
27JUN25 1.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
27JUN25 1.05 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
27JUN25 1.10 P 0.00 0.00 0.00 0.02 0.00 63 0 14 0
27JUN25 1.15 P 0.02 0.02 0.02 0.03 0.00 66 1 1 +1
27JUN25 1.20 P 0.00 0.00 0.00 0.04 0.00 66 0 23 0
27JUN25 1.25 P 0.00 0.00 0.00 0.05 0.00 66 0 30 0
27JUN25 1.30 P 0.00 0.00 0.00 0.07 0.00 70 0 20 0
27JUN25 1.35 P 0.00 0.00 0.00 0.08 0.00 68 0 2 0
27JUN25 1.40 P 0.00 0.00 0.00 0.10 0.00 69 0 6 0
27JUN25 1.45 P 0.00 0.00 0.00 0.11 0.00 67 0 1 0
27JUN25 1.50 P 0.00 0.00 0.00 0.13 0.00 67 0 17 0
27JUN25 1.55 P 0.00 0.00 0.00 0.16 +0.01 70 0 35 0
27JUN25 1.60 P 0.00 0.00 0.00 0.18 0.00 69 0 1 0
27JUN25 1.65 P 0.00 0.00 0.00 0.21 +0.01 71 0 5 0
27JUN25 1.70 P 0.00 0.00 0.00 0.23 0.00 69 0 0 0
27JUN25 1.75 P 0.26 0.26 0.26 0.26 0.00 70 1 21 +1
27JUN25 1.80 P 0.00 0.00 0.00 0.29 0.00 70 0 40 0
27JUN25 1.85 P 0.00 0.00 0.00 0.32 0.00 70 0 20 0
27JUN25 1.90 P 0.00 0.00 0.00 0.36 +0.01 72 0 2 0
27JUN25 1.95 P 0.00 0.00 0.00 0.39 0.00 71 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.43 +0.01 73 0 0 0
27JUN25 2.10 P 0.00 0.00 0.00 0.50 +0.01 73 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.56 +0.01 69 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.64 +0.01 69 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.72 +0.01 68 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.81 +0.01 69 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.90 +0.02 71 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 0.99 +0.02 71 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 1.08 +0.02 71 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 1.17 +0.02 69 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 1.26 +0.02 66 0 0 0
27JUN25 3.10 P 0.00 0.00 0.00 1.36 +0.02 69 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 1.46 +0.03 72 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 1.75 +0.03 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 77 0 0 0
29SEP25 0.70 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP25 0.75 P 0.00 0.00 0.00 0.01 0.00 67 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 0.02 +0.01 68 0 0 0
29SEP25 0.90 P 0.00 0.00 0.00 0.03 +0.01 70 0 0 0
29SEP25 0.95 P 0.00 0.00 0.00 0.04 +0.01 71 0 4 0
29SEP25 1.00 P 0.00 0.00 0.00 0.05 +0.01 72 0 5 0
29SEP25 1.05 P 0.00 0.00 0.00 0.06 +0.01 71 0 0 0
29SEP25 1.10 P 0.00 0.00 0.00 0.07 0.00 70 0 5 0
29SEP25 1.15 P 0.00 0.00 0.00 0.09 +0.01 72 0 1 0
29SEP25 1.20 P 0.00 0.00 0.00 0.10 +0.01 71 0 6 0
29SEP25 1.25 P 0.00 0.00 0.00 0.12 +0.01 72 0 4 0
29SEP25 1.30 P 0.00 0.00 0.00 0.14 +0.02 72 0 2 0
29SEP25 1.35 P 0.00 0.00 0.00 0.15 +0.01 70 0 3 0
29SEP25 1.40 P 0.00 0.00 0.00 0.17 +0.01 70 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.20 +0.02 72 0 1 0
29SEP25 1.50 P 0.00 0.00 0.00 0.21 +0.01 69 0 11 0
29SEP25 1.55 P 0.00 0.00 0.00 0.24 +0.01 70 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.26 +0.01 69 0 155 0
29SEP25 1.65 P 0.00 0.00 0.00 0.30 +0.02 72 0 3 0
29SEP25 1.70 P 0.00 0.00 0.00 0.32 +0.01 70 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.35 +0.02 71 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.38 +0.01 71 0 1 0
29SEP25 1.85 P 0.00 0.00 0.00 0.41 +0.02 71 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.44 +0.02 70 0 20 0
29SEP25 1.95 P 0.00 0.00 0.00 0.48 +0.03 72 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.51 +0.02 71 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.58 +0.02 71 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.65 +0.02 71 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.73 +0.03 71 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.80 +0.02 70 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 0.89 +0.03 72 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 0.97 +0.03 72 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 1.05 +0.03 71 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 1.14 +0.03 72 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 1.23 +0.03 72 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 1.31 +0.03 70 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 1.40 +0.03 70 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 1.50 +0.03 72 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 1.59 +0.03 72 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 1.68 +0.03 71 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 1.77 +0.03 69 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.04 0.00 68 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 68 0 11 0
30DEC25 1.00 P 0.00 0.00 0.00 0.08 +0.01 71 0 10 0
30DEC25 1.05 P 0.00 0.00 0.00 0.09 0.00 70 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.11 +0.01 71 0 12 0
30DEC25 1.15 P 0.00 0.00 0.00 0.12 0.00 69 0 2 0
30DEC25 1.20 P 0.00 0.00 0.00 0.14 +0.01 70 0 12 0
30DEC25 1.25 P 0.00 0.00 0.00 0.16 +0.01 70 0 1 0
30DEC25 1.30 P 0.00 0.00 0.00 0.18 +0.01 70 0 5 0
30DEC25 1.35 P 0.00 0.00 0.00 0.20 +0.01 70 0 5 0
30DEC25 1.40 P 0.00 0.00 0.00 0.22 +0.01 69 0 0 0
30DEC25 1.45 P 0.00 0.00 0.00 0.25 +0.01 70 0 0 0
30DEC25 1.50 P 0.00 0.00 0.00 0.26 +0.01 68 0 6 0
30DEC25 1.55 P 0.00 0.00 0.00 0.30 +0.02 71 0 1 0
30DEC25 1.60 P 0.00 0.00 0.00 0.32 +0.01 69 0 6 0
30DEC25 1.65 P 0.00 0.00 0.00 0.35 +0.01 70 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.38 +0.01 70 0 1 0
30DEC25 1.75 P 0.00 0.00 0.00 0.41 +0.02 70 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.44 +0.01 70 0 5 0
30DEC25 1.85 P 0.00 0.00 0.00 0.47 +0.01 70 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.50 +0.01 69 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.53 +0.01 69 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.57 +0.02 70 0 1 0
30DEC25 2.10 P 0.00 0.00 0.00 0.64 +0.02 70 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.71 +0.02 70 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.78 +0.02 69 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.86 +0.02 70 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.94 +0.02 70 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.02 +0.03 70 0 1 0
30DEC25 2.70 P 0.00 0.00 0.00 1.10 +0.02 70 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.18 +0.02 69 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.27 +0.03 70 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.35 +0.02 69 0 0 0
30MAR26 1.20 P 0.14 0.14 0.14 0.17 0.00 68 2 14 +2
30MAR26 1.25 P 0.00 0.00 0.00 0.19 0.00 68 0 0 0
30MAR26 1.30 P 0.00 0.00 0.00 0.21 0.00 68 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.24 +0.01 69 0 1 0
30MAR26 1.40 P 0.00 0.00 0.00 0.26 0.00 69 0 0 0
30MAR26 1.45 P 0.00 0.00 0.00 0.29 +0.01 70 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.31 0.00 69 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.34 +0.01 69 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.37 +0.01 70 0 1 0
30MAR26 1.65 P 0.00 0.00 0.00 0.39 0.00 68 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.42 0.00 69 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.45 0.00 69 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.48 0.00 68 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.51 0.00 68 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.55 +0.01 69 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.58 +0.01 69 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.61 0.00 69 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.68 +0.01 69 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.75 0.00 68 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.83 +0.01 69 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.90 +0.01 69 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.98 +0.01 69 0 0 0
TOTAL PUT 99 5,104 +46
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$ 76.00
28MAR25 47.00 C 0.00 0.00 0.00 29.02 -0.81 0 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 28.03 -0.80 95 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 27.03 -0.80 90 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 26.03 -0.80 86 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 23.53 -0.80 75 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 21.03 -0.81 63 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 18.53 -0.81 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 16.03 -0.81 0 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 13.53 -0.81 0 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 11.03 -0.81 0 0 107 0
28MAR25 67.50 C 0.00 0.00 0.00 8.54 -0.78 30 0 23 0
28MAR25 70.00 C 0.00 0.00 0.00 6.05 -0.80 24 0 108 0
28MAR25 72.50 C 3.93 3.93 3.93 3.63 -0.85 21 15 444 +15
28MAR25 75.00 C 1.94 2.39 1.87 1.92 -0.60 24 35 1,362 -2
28MAR25 77.50 C 0.93 1.21 0.93 0.93 -0.35 25 128 589 +10
28MAR25 80.00 C 0.48 0.55 0.45 0.39 -0.20 25 14 971 +5
28MAR25 82.50 C 0.26 0.26 0.26 0.13 -0.10 25 20 659 0
28MAR25 85.00 C 0.00 0.00 0.00 0.04 -0.04 25 0 278 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 92 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 191 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 53 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 13 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 63 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 28 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
28MAR25 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 27.03 -0.80 64 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 26.03 -0.80 61 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 23.53 -0.80 53 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 21.03 -0.81 47 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 18.53 -0.81 0 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 16.03 -0.81 0 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 13.53 -0.81 0 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 11.03 -0.81 0 0 15 0
29APR25 67.50 C 0.00 0.00 0.00 8.56 -0.78 24 0 30 0
29APR25 70.00 C 0.00 0.00 0.00 6.12 -0.83 20 0 44 0
29APR25 72.50 C 0.00 0.00 0.00 4.34 -0.64 23 0 133 0
29APR25 75.00 C 0.00 0.00 0.00 2.93 -0.52 23 0 294 0
29APR25 77.50 C 0.00 0.00 0.00 1.91 -0.40 24 0 152 0
29APR25 80.00 C 1.23 1.23 1.23 1.20 -0.27 24 1 170 0
29APR25 82.50 C 0.79 0.79 0.79 0.68 -0.19 24 1 105 +1
29APR25 85.00 C 0.51 0.51 0.47 0.37 -0.10 24 6 80 0
29APR25 87.50 C 0.00 0.00 0.00 0.18 -0.07 24 0 92 0
29APR25 90.00 C 0.23 0.23 0.23 0.09 -0.03 24 3 33 0
29APR25 92.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 15 0
29APR25 95.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 6 0
29APR25 97.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR25 100.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29MAY25 49.00 C 0.00 0.00 0.00 27.03 -0.80 51 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 26.03 -0.80 48 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 23.53 -0.80 42 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 21.03 -0.81 0 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 18.53 -0.81 0 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 16.03 -0.81 0 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 13.54 -0.80 25 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 11.09 -0.78 24 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 8.62 -1.01 20 0 31 0
29MAY25 70.00 C 0.00 0.00 0.00 6.70 -0.76 22 0 144 0
29MAY25 72.50 C 0.00 0.00 0.00 5.08 -0.61 23 0 105 0
29MAY25 75.00 C 3.60 3.91 3.60 3.71 -0.49 23 58 343 +6
29MAY25 77.50 C 2.85 2.85 2.79 2.71 -0.34 24 12 207 -6
29MAY25 80.00 C 1.91 1.91 1.91 1.88 -0.29 24 2 94 +2
29MAY25 82.50 C 1.49 1.52 1.49 1.24 -0.21 24 10 128 0
29MAY25 85.00 C 0.91 0.91 0.91 0.80 -0.12 24 15 82 +15
29MAY25 87.50 C 0.00 0.00 0.00 0.49 -0.09 24 0 37 0
29MAY25 90.00 C 0.00 0.00 0.00 0.29 -0.06 24 0 40 0
29MAY25 92.50 C 0.00 0.00 0.00 0.17 -0.03 24 0 7 0
29MAY25 95.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 114 0
29MAY25 97.50 C 0.23 0.23 0.23 0.05 -0.02 24 3 3 +3
29MAY25 100.00 C 0.00 0.00 0.00 0.03 - 24 0 0 -
27JUN25 47.00 C 0.00 0.00 0.00 29.02 -0.81 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 28.03 -0.80 46 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 27.03 -0.80 43 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 26.03 -0.80 41 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 23.53 -0.80 36 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 21.03 -0.81 31 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 18.53 -0.81 27 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 16.04 -0.80 25 0 2 0
27JUN25 62.50 C 0.00 0.00 0.00 13.64 -0.77 24 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 11.42 -0.72 24 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 9.15 -0.80 22 0 7 0
27JUN25 70.00 C 0.00 0.00 0.00 7.31 -0.71 22 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 5.74 -0.61 23 0 76 0
27JUN25 75.00 C 4.87 4.87 4.76 4.41 -0.50 23 44 155 +44
27JUN25 77.50 C 3.66 3.72 3.48 3.39 -0.37 24 102 156 +86
27JUN25 80.00 C 0.00 0.00 0.00 2.49 -0.33 24 0 642 0
27JUN25 82.50 C 0.00 0.00 0.00 1.81 -0.23 24 0 28 0
27JUN25 85.00 C 1.36 1.36 1.36 1.26 -0.17 24 3 153 0
27JUN25 87.50 C 0.00 0.00 0.00 0.86 -0.13 24 0 37 0
27JUN25 90.00 C 0.00 0.00 0.00 0.57 -0.09 24 0 60 0
27JUN25 92.50 C 0.00 0.00 0.00 0.37 -0.07 24 0 69 0
27JUN25 95.00 C 0.00 0.00 0.00 0.24 -0.04 24 0 121 0
27JUN25 97.50 C 0.00 0.00 0.00 0.15 -0.03 24 0 21 0
27JUN25 100.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 4 0
27JUN25 102.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 1 0
27JUN25 105.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 2 0
27JUN25 107.50 C 0.00 0.00 0.00 0.02 0.00 24 0 2 0
27JUN25 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 36 0
29SEP25 49.00 C 0.00 0.00 0.00 27.17 -0.80 24 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 26.20 -0.80 23 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 23.79 -0.80 23 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 21.42 -0.78 23 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 19.10 -0.77 23 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 16.86 -0.74 23 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 14.71 -0.72 23 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 12.68 -0.69 23 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 10.81 -0.63 23 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 9.10 -0.58 23 0 40 0
29SEP25 72.50 C 0.00 0.00 0.00 7.56 -0.53 23 0 1 0
29SEP25 75.00 C 0.00 0.00 0.00 6.12 -0.57 23 0 12 0
29SEP25 77.50 C 0.00 0.00 0.00 5.04 -0.44 23 0 6 0
29SEP25 80.00 C 0.00 0.00 0.00 4.05 -0.35 23 0 31 0
29SEP25 82.50 C 0.00 0.00 0.00 3.22 -0.29 23 0 16 0
29SEP25 85.00 C 2.80 2.84 2.80 2.60 -0.16 24 9 372 -3
29SEP25 87.50 C 0.00 0.00 0.00 1.96 -0.18 23 0 246 0
29SEP25 90.00 C 0.00 0.00 0.00 1.49 -0.17 23 0 8 0
29SEP25 92.50 C 0.00 0.00 0.00 1.14 -0.14 23 0 16 0
29SEP25 95.00 C 0.00 0.00 0.00 0.86 -0.10 23 0 4 0
29SEP25 97.50 C 0.00 0.00 0.00 0.64 -0.07 23 0 1 0
29SEP25 100.00 C 0.00 0.00 0.00 0.47 -0.07 23 0 444 0
29SEP25 102.50 C 0.00 0.00 0.00 0.35 -0.05 23 0 15 0
29SEP25 105.00 C 0.00 0.00 0.00 0.26 -0.03 23 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 0.18 -0.03 23 0 1 0
29SEP25 110.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
29SEP25 112.50 C 0.00 0.00 0.00 0.09 -0.02 23 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 27.73 -0.79 24 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 26.79 -0.79 24 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 24.47 -0.78 24 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 22.21 -0.77 24 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 20.01 -0.76 24 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 17.91 -0.73 24 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 15.91 -0.71 24 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 14.04 -0.68 24 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 12.30 -0.64 24 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 10.70 -0.58 24 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 9.23 -0.53 24 0 4 0
30DEC25 75.00 C 0.00 0.00 0.00 7.66 -0.76 23 0 16 0
30DEC25 77.50 C 0.00 0.00 0.00 6.74 -0.25 24 0 31 0
30DEC25 80.00 C 0.00 0.00 0.00 5.71 -0.40 24 0 11 0
30DEC25 82.50 C 0.00 0.00 0.00 4.78 -0.37 24 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 4.01 -0.33 24 0 16 0
30DEC25 87.50 C 0.00 0.00 0.00 3.34 -0.27 24 0 1 0
30DEC25 90.00 C 0.00 0.00 0.00 2.74 -0.26 24 0 3 0
30DEC25 92.50 C 0.00 0.00 0.00 2.27 -0.22 24 0 45 0
30DEC25 95.00 C 0.00 0.00 0.00 1.85 -0.17 24 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 1.51 -0.17 24 0 16 0
30DEC25 100.00 C 0.00 0.00 0.00 1.23 -0.12 24 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 27.33 -0.79 23 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 25.06 -0.79 23 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.86 -0.77 23 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.73 -0.75 23 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.69 -0.72 23 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 16.75 -0.69 23 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.91 -0.68 23 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.21 -0.65 23 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.64 -0.61 23 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.19 -0.55 23 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 8.59 -0.81 22 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 7.70 -0.24 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 6.63 -0.43 23 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 5.67 -0.43 23 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 4.87 -0.36 23 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 4.12 -0.33 23 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 3.50 -0.30 23 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 2.95 -0.24 23 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 2.48 -0.24 23 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 2.08 -0.19 23 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 1.73 - 23 0 0 -
TOTAL CALL 481 10,482 +176
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 72 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 49 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 36 0 153 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 149 0
28MAR25 65.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 261 0
28MAR25 67.50 P 0.00 0.00 0.00 0.07 +0.02 25 0 362 0
28MAR25 70.00 P 0.24 0.26 0.24 0.26 +0.06 25 21 319 +15
28MAR25 72.50 P 0.60 0.78 0.56 0.76 +0.18 25 50 315 +14
28MAR25 75.00 P 1.68 1.68 1.39 1.76 +0.39 25 72 306 -9
28MAR25 77.50 P 2.93 2.93 2.93 3.32 +0.58 26 10 705 +10
28MAR25 80.00 P 5.16 5.16 5.02 5.35 +0.75 28 19 336 -19
28MAR25 82.50 P 0.00 0.00 0.00 7.66 +0.88 32 0 34 0
28MAR25 85.00 P 0.00 0.00 0.00 9.91 +0.78 24 0 597 0
28MAR25 87.50 P 0.00 0.00 0.00 12.40 +0.80 0 0 27 0
28MAR25 90.00 P 0.00 0.00 0.00 14.90 +0.81 27 0 14 0
28MAR25 92.50 P 0.00 0.00 0.00 17.40 +0.81 33 0 15 0
28MAR25 95.00 P 0.00 0.00 0.00 19.90 +0.81 38 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 22.40 +0.82 43 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 24.89 +0.81 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 27.39 +0.81 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 29.89 +0.81 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 32.39 +0.81 45 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 34.89 +0.82 56 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 37.39 +0.82 61 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 35 0 45 0
29APR25 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 100 0
29APR25 60.00 P 0.00 0.00 0.00 0.02 0.00 25 0 101 0
29APR25 62.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 47 0
29APR25 65.00 P 0.00 0.00 0.00 0.15 +0.03 24 0 146 0
29APR25 67.50 P 0.29 0.32 0.29 0.36 +0.07 24 16 716 0
29APR25 70.00 P 0.66 0.66 0.66 0.78 +0.13 24 15 410 0
29APR25 72.50 P 1.31 1.39 1.21 1.50 +0.24 24 32 132 -30
29APR25 75.00 P 0.00 0.00 0.00 2.63 +0.45 24 0 85 0
29APR25 77.50 P 0.00 0.00 0.00 4.08 +0.60 25 0 15 0
29APR25 80.00 P 0.00 0.00 0.00 5.91 +0.73 26 0 2 0
29APR25 82.50 P 0.00 0.00 0.00 7.96 +0.63 26 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 10.04 +0.73 24 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 12.43 +0.77 24 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 14.90 +0.80 23 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 17.40 +0.81 27 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 19.90 +0.81 30 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 22.40 +0.82 33 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 24.89 - 0 0 0 -
29MAY25 49.00 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 15 0
29MAY25 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29MAY25 57.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 25 0
29MAY25 60.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 26 0
29MAY25 62.50 P 0.19 0.19 0.19 0.16 +0.03 24 31 184 +31
29MAY25 65.00 P 0.00 0.00 0.00 0.35 +0.06 24 0 91 0
29MAY25 67.50 P 0.00 0.00 0.00 0.68 +0.13 24 0 320 0
29MAY25 70.00 P 0.00 0.00 0.00 1.21 +0.18 23 0 270 0
29MAY25 72.50 P 0.00 0.00 0.00 2.01 +0.30 23 0 67 0
29MAY25 75.00 P 2.84 3.10 2.77 3.24 +0.55 24 47 115 +30
29MAY25 77.50 P 4.25 4.38 4.16 4.60 +0.55 24 30 131 +15
29MAY25 80.00 P 0.00 0.00 0.00 6.35 +0.72 25 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 8.36 +0.85 26 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 10.24 +0.71 24 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 12.53 +0.75 24 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 14.93 +0.78 24 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 17.40 +0.80 24 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 19.90 +0.81 27 0 0 0
29MAY25 97.50 P 0.00 0.00 0.00 22.40 +0.82 30 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 24.89 - 30 0 0 -
27JUN25 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 17 0
27JUN25 48.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.03 +0.01 25 0 100 0
27JUN25 57.50 P 0.12 0.12 0.12 0.07 +0.02 24 30 75 +30
27JUN25 60.00 P 0.00 0.00 0.00 0.15 +0.03 24 0 16 0
27JUN25 62.50 P 0.00 0.00 0.00 0.31 +0.05 24 0 55 0
27JUN25 65.00 P 0.00 0.00 0.00 0.57 +0.10 24 0 78 0
27JUN25 67.50 P 0.00 0.00 0.00 0.99 +0.14 24 0 40 0
27JUN25 70.00 P 0.00 0.00 0.00 1.61 +0.22 24 0 17 0
27JUN25 72.50 P 0.00 0.00 0.00 2.45 +0.29 23 0 59 0
27JUN25 75.00 P 3.31 3.36 3.25 3.73 +0.56 25 90 210 +90
27JUN25 77.50 P 4.68 4.68 4.68 5.05 +0.52 24 32 569 +31
27JUN25 80.00 P 0.00 0.00 0.00 6.72 +0.71 25 0 91 0
27JUN25 82.50 P 0.00 0.00 0.00 8.70 +0.76 26 0 31 0
27JUN25 85.00 P 0.00 0.00 0.00 10.48 +0.67 24 0 6 0
27JUN25 87.50 P 0.00 0.00 0.00 12.67 +0.72 24 0 12 0
27JUN25 90.00 P 0.00 0.00 0.00 15.00 +0.76 24 0 15 0
27JUN25 92.50 P 0.00 0.00 0.00 17.42 +0.79 24 0 15 0
27JUN25 95.00 P 0.00 0.00 0.00 19.90 +0.81 25 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 22.40 +0.82 27 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 24.89 +0.81 27 0 4 0
27JUN25 102.50 P 0.00 0.00 0.00 27.39 +0.81 30 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 29.89 +0.81 32 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 32.39 +0.81 34 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 34.89 +0.82 36 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 37.39 +0.82 38 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 20 0
29SEP25 50.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 2 0
29SEP25 52.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 0.14 +0.02 23 0 1 0
29SEP25 57.50 P 0.00 0.00 0.00 0.27 +0.04 23 0 9 0
29SEP25 60.00 P 0.00 0.00 0.00 0.47 +0.06 23 0 6 0
29SEP25 62.50 P 0.00 0.00 0.00 0.77 +0.09 23 0 2 0
29SEP25 65.00 P 0.00 0.00 0.00 1.20 +0.12 23 0 19 0
29SEP25 67.50 P 0.00 0.00 0.00 1.79 +0.18 23 0 28 0
29SEP25 70.00 P 0.00 0.00 0.00 2.55 +0.23 23 0 2 0
29SEP25 72.50 P 0.00 0.00 0.00 3.50 +0.29 23 0 17 0
29SEP25 75.00 P 0.00 0.00 0.00 4.70 +0.41 24 0 98 0
29SEP25 77.50 P 0.00 0.00 0.00 5.97 +0.48 23 0 8 0
29SEP25 80.00 P 0.00 0.00 0.00 7.50 +0.48 23 0 4 0
29SEP25 82.50 P 0.00 0.00 0.00 9.21 +0.54 23 0 3 0
29SEP25 85.00 P 0.00 0.00 0.00 11.09 +0.61 23 0 271 0
29SEP25 87.50 P 0.00 0.00 0.00 13.11 +0.66 23 0 308 0
29SEP25 90.00 P 0.00 0.00 0.00 15.27 +0.70 23 0 5 0
29SEP25 92.50 P 0.00 0.00 0.00 17.56 +0.74 23 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 19.95 +0.77 23 0 1 0
29SEP25 97.50 P 0.00 0.00 0.00 22.40 +0.79 24 0 1 0
29SEP25 100.00 P 0.00 0.00 0.00 24.89 +0.80 25 0 8 0
29SEP25 102.50 P 0.00 0.00 0.00 27.39 +0.81 26 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 29.89 +0.81 28 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 32.39 +0.81 30 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 34.89 +0.82 32 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 37.39 +0.82 33 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 34 0
30DEC25 50.00 P 0.00 0.00 0.00 0.13 +0.01 24 0 1 0
30DEC25 52.50 P 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.39 +0.03 24 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.63 +0.06 24 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.95 +0.07 24 0 3 0
30DEC25 62.50 P 0.00 0.00 0.00 1.39 +0.10 24 0 3 0
30DEC25 65.00 P 0.00 0.00 0.00 1.96 +0.14 24 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 2.67 +0.19 24 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 3.52 +0.23 24 0 21 0
30DEC25 72.50 P 0.00 0.00 0.00 4.52 +0.29 24 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 5.84 +0.48 25 0 22 0
30DEC25 77.50 P 0.00 0.00 0.00 7.01 +0.17 24 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 8.49 +0.43 24 0 106 0
30DEC25 82.50 P 0.00 0.00 0.00 10.10 +0.48 24 0 42 0
30DEC25 85.00 P 0.00 0.00 0.00 11.87 +0.52 24 0 53 0
30DEC25 87.50 P 0.00 0.00 0.00 13.78 +0.58 24 0 20 0
30DEC25 90.00 P 0.00 0.00 0.00 15.79 +0.62 24 0 1 0
30DEC25 92.50 P 0.00 0.00 0.00 17.93 +0.66 24 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 20.18 +0.71 24 0 11 0
30DEC25 97.50 P 0.00 0.00 0.00 22.52 +0.75 24 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 24.93 +0.78 24 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.33 +0.02 23 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.53 +0.04 23 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.81 +0.06 23 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 1.18 +0.09 23 0 0 0
30MAR26 62.50 P 2.04 2.04 2.04 1.65 +0.12 23 10 10 +10
30MAR26 65.00 P 2.73 2.73 2.73 2.24 +0.14 23 1 1 +1
30MAR26 67.50 P 0.00 0.00 0.00 2.97 +0.17 23 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 3.85 +0.22 23 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 4.86 +0.27 23 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 6.18 +0.47 24 0 1 0
30MAR26 77.50 P 0.00 0.00 0.00 7.33 +0.14 23 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 8.78 +0.41 23 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 10.36 +0.44 23 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 12.10 +0.49 23 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 13.95 +0.54 23 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 15.94 +0.59 23 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 18.04 +0.65 23 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 20.24 +0.68 23 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.55 +0.72 23 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 24.93 - 23 0 0 -
TOTAL PUT 506 9,435 +219
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$ 3.49
28MAR25 1.95 C 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
28MAR25 2.00 C 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
28MAR25 2.10 C 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
28MAR25 2.20 C 0.00 0.00 0.00 1.30 -0.02 95 0 0 0
28MAR25 2.30 C 0.00 0.00 0.00 1.20 -0.02 86 0 0 0
28MAR25 2.40 C 0.00 0.00 0.00 1.10 -0.02 78 0 0 0
28MAR25 2.50 C 0.00 0.00 0.00 1.00 -0.02 70 0 0 0
28MAR25 2.60 C 0.00 0.00 0.00 0.90 -0.02 62 0 0 0
28MAR25 2.70 C 0.00 0.00 0.00 0.80 -0.02 54 0 1 0
28MAR25 2.80 C 0.00 0.00 0.00 0.71 -0.02 61 0 20 0
28MAR25 2.90 C 0.00 0.00 0.00 0.61 -0.03 53 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 0.53 -0.02 59 0 5 0
28MAR25 3.10 C 0.00 0.00 0.00 0.44 -0.03 55 0 52 0
28MAR25 3.20 C 0.00 0.00 0.00 0.36 -0.02 53 0 36 0
28MAR25 3.30 C 0.00 0.00 0.00 0.29 -0.03 53 0 8 0
28MAR25 3.40 C 0.26 0.26 0.26 0.24 -0.02 56 5 27 -5
28MAR25 3.50 C 0.00 0.00 0.00 0.19 -0.02 57 0 351 0
28MAR25 3.60 C 0.21 0.21 0.14 0.15 -0.02 58 19 213 -5
28MAR25 3.70 C 0.11 0.18 0.11 0.12 -0.01 59 8 278 +5
28MAR25 3.80 C 0.14 0.14 0.12 0.09 -0.01 59 138 926 0
28MAR25 3.90 C 0.00 0.00 0.00 0.07 -0.01 60 0 197 0
28MAR25 4.00 C 0.07 0.09 0.06 0.05 -0.01 59 62 895 -1
28MAR25 4.10 C 0.04 0.04 0.04 0.04 0.00 61 20 102 +7
28MAR25 4.20 C 0.03 0.04 0.03 0.03 0.00 62 60 627 +50
28MAR25 4.30 C 0.00 0.00 0.00 0.02 0.00 60 0 320 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 103 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 152 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 69 0 160 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 72 0 355 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 80 0 224 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 124 0 408 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 0.01 0.00 162 0 2 0
28MAR25 8.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 175 0 7 0
29APR25 2.00 C 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
29APR25 2.10 C 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
29APR25 2.20 C 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
29APR25 2.30 C 0.00 0.00 0.00 1.21 -0.02 58 0 0 0
29APR25 2.40 C 0.00 0.00 0.00 1.11 -0.02 52 0 0 0
29APR25 2.50 C 0.00 0.00 0.00 1.01 -0.03 46 0 0 0
29APR25 2.60 C 0.00 0.00 0.00 0.92 -0.02 50 0 0 0
29APR25 2.70 C 0.00 0.00 0.00 0.83 -0.02 51 0 0 0
29APR25 2.80 C 0.00 0.00 0.00 0.74 -0.03 49 0 0 0
29APR25 2.90 C 0.00 0.00 0.00 0.66 -0.02 51 0 0 0
29APR25 3.00 C 0.00 0.00 0.00 0.58 -0.03 50 0 190 0
29APR25 3.10 C 0.00 0.00 0.00 0.50 -0.03 48 0 190 0
29APR25 3.20 C 0.00 0.00 0.00 0.44 -0.02 50 0 9 0
29APR25 3.30 C 0.00 0.00 0.00 0.38 -0.02 51 0 135 0
29APR25 3.40 C 0.00 0.00 0.00 0.33 -0.02 52 0 45 0
29APR25 3.50 C 0.27 0.30 0.27 0.28 -0.02 51 40 20 -33
29APR25 3.60 C 0.28 0.30 0.27 0.24 -0.02 52 171 78 -41
29APR25 3.70 C 0.25 0.27 0.22 0.20 -0.02 52 131 274 +71
29APR25 3.80 C 0.17 0.17 0.17 0.17 -0.02 52 8 187 +5
29APR25 3.90 C 0.18 0.18 0.18 0.14 -0.02 52 30 125 +6
29APR25 4.00 C 0.00 0.00 0.00 0.12 -0.01 53 0 65 0
29APR25 4.10 C 0.00 0.00 0.00 0.10 -0.01 53 0 44 0
29APR25 4.20 C 0.00 0.00 0.00 0.08 -0.01 53 0 40 0
29APR25 4.30 C 0.00 0.00 0.00 0.07 -0.01 54 0 30 0
29APR25 4.40 C 0.00 0.00 0.00 0.05 -0.01 52 0 5 0
29APR25 4.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 52 0
29MAY25 2.20 C 0.00 0.00 0.00 1.32 -0.02 54 0 0 0
29MAY25 2.30 C 0.00 0.00 0.00 1.22 -0.02 49 0 0 0
29MAY25 2.40 C 0.00 0.00 0.00 1.13 -0.02 51 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 1.04 -0.02 51 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.95 -0.02 50 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.87 -0.02 52 0 0 0
29MAY25 2.80 C 0.00 0.00 0.00 0.79 -0.02 52 0 0 0
29MAY25 2.90 C 0.00 0.00 0.00 0.71 -0.02 51 0 0 0
29MAY25 3.00 C 0.00 0.00 0.00 0.64 -0.02 51 0 0 0
29MAY25 3.10 C 0.00 0.00 0.00 0.56 -0.03 49 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.50 -0.03 49 0 12 0
29MAY25 3.30 C 0.00 0.00 0.00 0.44 -0.02 49 0 103 0
29MAY25 3.40 C 0.00 0.00 0.00 0.40 -0.02 51 0 20 0
29MAY25 3.50 C 0.38 0.38 0.35 0.36 -0.01 52 201 421 +85
29MAY25 3.60 C 0.00 0.00 0.00 0.32 -0.01 53 0 404 0
29MAY25 3.70 C 0.00 0.00 0.00 0.28 -0.01 53 0 30 0
29MAY25 3.80 C 0.00 0.00 0.00 0.24 -0.01 52 0 30 0
29MAY25 3.90 C 0.00 0.00 0.00 0.21 -0.01 52 0 28 0
29MAY25 4.00 C 0.00 0.00 0.00 0.18 -0.01 52 0 97 0
29MAY25 4.10 C 0.00 0.00 0.00 0.16 -0.01 53 0 2 0
29MAY25 4.20 C 0.00 0.00 0.00 0.14 0.00 53 0 15 0
29MAY25 4.30 C 0.00 0.00 0.00 0.12 0.00 53 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
29MAY25 4.50 C 0.12 0.12 0.12 0.09 0.00 53 4 22 +4
27JUN25 1.95 C 0.00 0.00 0.00 1.57 -0.02 53 0 0 0
27JUN25 2.00 C 0.00 0.00 0.00 1.52 -0.02 50 0 0 0
27JUN25 2.10 C 0.00 0.00 0.00 1.43 -0.02 54 0 0 0
27JUN25 2.20 C 0.00 0.00 0.00 1.33 -0.03 49 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 1.24 -0.02 50 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 1.15 -0.03 50 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 1.07 -0.02 52 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.98 -0.03 50 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.91 -0.02 53 0 100 0
27JUN25 2.80 C 0.00 0.00 0.00 0.83 -0.02 52 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.76 -0.02 52 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 0.69 -0.03 51 0 15 0
27JUN25 3.10 C 0.00 0.00 0.00 0.62 -0.03 50 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.56 -0.02 50 0 10 0
27JUN25 3.30 C 0.00 0.00 0.00 0.51 -0.02 51 0 35 0
27JUN25 3.40 C 0.00 0.00 0.00 0.46 -0.02 51 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.41 -0.02 51 0 15 0
27JUN25 3.60 C 0.00 0.00 0.00 0.37 -0.03 51 0 5 0
27JUN25 3.70 C 0.00 0.00 0.00 0.34 -0.02 53 0 45 0
27JUN25 3.80 C 0.00 0.00 0.00 0.30 -0.02 52 0 5 0
27JUN25 3.90 C 0.00 0.00 0.00 0.27 -0.02 52 0 25 0
27JUN25 4.00 C 0.00 0.00 0.00 0.24 -0.02 52 0 8 0
27JUN25 4.10 C 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.19 -0.02 52 0 15 0
27JUN25 4.30 C 0.00 0.00 0.00 0.16 -0.02 51 0 1 0
27JUN25 4.40 C 0.00 0.00 0.00 0.14 -0.02 51 0 2 0
27JUN25 4.50 C 0.00 0.00 0.00 0.13 -0.01 52 0 10 0
27JUN25 4.60 C 0.00 0.00 0.00 0.11 -0.01 51 0 2 0
27JUN25 4.70 C 0.00 0.00 0.00 0.10 -0.01 52 0 3 0
27JUN25 4.80 C 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 26 0
27JUN25 5.25 C 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 25 0
27JUN25 5.75 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 12 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 58 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 63 0 1 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 1.59 -0.03 50 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 1.55 -0.02 52 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 1.46 -0.02 52 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 1.37 -0.03 51 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 1.29 -0.02 51 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 1.21 -0.03 51 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 1.13 -0.03 51 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 1.06 -0.03 52 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.99 -0.02 52 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.92 -0.03 51 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.86 -0.02 52 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.80 -0.02 52 0 1 0
29SEP25 3.10 C 0.00 0.00 0.00 0.74 -0.03 51 0 8 0
29SEP25 3.20 C 0.00 0.00 0.00 0.69 -0.02 52 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.64 -0.02 52 0 2 0
29SEP25 3.40 C 0.00 0.00 0.00 0.59 -0.03 52 0 0 0
29SEP25 3.50 C 0.60 0.60 0.60 0.55 -0.02 52 13 5 -7
29SEP25 3.60 C 0.55 0.55 0.55 0.51 -0.02 52 2 4 +1
29SEP25 3.70 C 0.00 0.00 0.00 0.47 -0.02 52 0 3 0
29SEP25 3.80 C 0.00 0.00 0.00 0.43 -0.03 51 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.40 -0.02 52 0 7 0
29SEP25 4.00 C 0.00 0.00 0.00 0.37 -0.02 52 0 65 0
29SEP25 4.10 C 0.00 0.00 0.00 0.34 -0.02 52 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.31 -0.03 51 0 2 0
29SEP25 4.30 C 0.00 0.00 0.00 0.29 -0.02 52 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.26 -0.02 51 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.24 -0.02 51 0 14 0
29SEP25 4.60 C 0.00 0.00 0.00 0.22 -0.02 51 0 4 0
29SEP25 4.70 C 0.00 0.00 0.00 0.20 -0.02 51 0 102 0
29SEP25 4.80 C 0.00 0.00 0.00 0.19 -0.02 52 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.17 -0.02 51 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.16 -0.02 52 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.13 -0.01 52 0 10 0
29SEP25 5.50 C 0.00 0.00 0.00 0.10 -0.02 51 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.09 -0.01 52 0 250 0
29SEP25 6.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 260 0
29SEP25 6.25 C 0.00 0.00 0.00 0.06 0.00 52 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 2 0
30DEC25 2.00 C 0.00 0.00 0.00 1.58 -0.02 52 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.49 -0.03 50 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.42 -0.02 52 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.34 -0.03 51 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.27 -0.02 52 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.20 -0.03 52 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.13 -0.03 51 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.07 -0.03 52 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.01 -0.03 52 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.95 -0.03 51 0 251 0
30DEC25 3.00 C 0.00 0.00 0.00 0.90 -0.03 52 0 3 0
30DEC25 3.10 C 0.00 0.00 0.00 0.84 -0.03 51 0 10 0
30DEC25 3.20 C 0.00 0.00 0.00 0.79 -0.03 51 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.75 -0.03 52 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.70 -0.03 51 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.66 -0.03 51 0 8 0
30DEC25 3.60 C 0.00 0.00 0.00 0.62 -0.03 51 0 11 0
30DEC25 3.70 C 0.00 0.00 0.00 0.59 -0.02 52 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.55 -0.03 52 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.52 -0.03 52 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.50 -0.01 53 0 12 0
30DEC25 4.10 C 0.00 0.00 0.00 0.46 -0.02 52 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.43 -0.02 52 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.40 -0.03 51 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.38 -0.02 52 0 3 0
30DEC25 4.50 C 0.00 0.00 0.00 0.36 -0.02 52 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.34 -0.02 52 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.27 -0.03 52 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.21 -0.03 52 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.15 -0.03 51 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.09 -0.03 51 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.04 -0.03 51 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.99 -0.03 52 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.94 -0.03 52 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.89 -0.03 51 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.85 -0.03 52 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.80 -0.04 51 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.76 -0.03 51 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.73 -0.03 52 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.69 -0.03 52 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.65 -0.03 51 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.62 -0.03 52 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.59 -0.03 52 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.56 -0.03 52 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.53 -0.03 51 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.50 -0.03 51 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.48 -0.03 52 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.46 -0.02 52 0 0 0
TOTAL CALL 912 9,657 +142
28MAR25 1.95 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 2.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 2.10 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAR25 2.20 P 0.00 0.00 0.00 0.01 0.00 107 0 20 0
28MAR25 2.30 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 2.40 P 0.00 0.00 0.00 0.01 0.00 89 0 26 0
28MAR25 2.50 P 0.00 0.00 0.00 0.01 0.00 81 0 17 0
28MAR25 2.60 P 0.00 0.00 0.00 0.01 0.00 73 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 58 0 94 0
28MAR25 2.90 P 0.01 0.01 0.01 0.02 0.00 59 5 229 -5
28MAR25 3.00 P 0.00 0.00 0.00 0.03 0.00 57 0 202 0
28MAR25 3.10 P 0.03 0.03 0.03 0.04 0.00 53 10 394 -10
28MAR25 3.20 P 0.00 0.00 0.00 0.07 0.00 56 0 356 0
28MAR25 3.30 P 0.00 0.00 0.00 0.10 0.00 56 0 262 0
28MAR25 3.40 P 0.11 0.13 0.11 0.14 0.00 56 200 253 0
28MAR25 3.50 P 0.15 0.15 0.15 0.19 0.00 56 14 231 +14
28MAR25 3.60 P 0.00 0.00 0.00 0.24 -0.01 54 0 73 0
28MAR25 3.70 P 0.00 0.00 0.00 0.32 +0.01 59 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.39 0.00 58 0 20 0
28MAR25 3.90 P 0.00 0.00 0.00 0.46 0.00 55 0 1 0
28MAR25 4.00 P 0.00 0.00 0.00 0.55 +0.01 58 0 28 0
28MAR25 4.10 P 0.00 0.00 0.00 0.63 +0.01 54 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.73 +0.02 59 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.82 +0.02 57 0 5 0
28MAR25 4.40 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 1.31 +0.02 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 1.51 +0.02 0 0 20 0
28MAR25 5.25 P 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 2.01 +0.02 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 2.51 +0.02 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 2.76 +0.02 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 3.01 +0.02 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 3.26 +0.02 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 3.51 +0.02 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 3.76 +0.02 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 4.01 +0.02 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 4.26 +0.02 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 4.51 +0.02 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 4.76 +0.02 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 5.01 +0.02 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 5.26 +0.02 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 5.51 +0.02 0 0 0 0
29APR25 2.00 P 0.00 0.00 0.00 0.01 0.00 80 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 56 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 48 0 7 0
29APR25 2.80 P 0.00 0.00 0.00 0.03 -0.01 48 0 113 0
29APR25 2.90 P 0.04 0.04 0.04 0.05 0.00 49 10 165 0
29APR25 3.00 P 0.00 0.00 0.00 0.07 0.00 49 0 636 0
29APR25 3.10 P 0.00 0.00 0.00 0.10 0.00 50 0 887 0
29APR25 3.20 P 0.11 0.11 0.11 0.13 0.00 50 25 196 0
29APR25 3.30 P 0.15 0.15 0.15 0.17 0.00 50 30 182 +30
29APR25 3.40 P 0.00 0.00 0.00 0.22 0.00 51 0 60 0
29APR25 3.50 P 0.00 0.00 0.00 0.27 0.00 51 0 37 0
29APR25 3.60 P 0.00 0.00 0.00 0.33 0.00 52 0 45 0
29APR25 3.70 P 0.40 0.40 0.40 0.40 +0.01 53 20 0 -20
29APR25 3.80 P 0.00 0.00 0.00 0.47 +0.01 54 0 0 0
29APR25 3.90 P 0.00 0.00 0.00 0.53 -0.01 52 0 0 0
29APR25 4.00 P 0.00 0.00 0.00 0.60 0.00 51 0 0 0
29APR25 4.10 P 0.00 0.00 0.00 0.68 0.00 51 0 0 0
29APR25 4.20 P 0.00 0.00 0.00 0.77 +0.01 52 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.85 +0.01 50 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.94 +0.01 51 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 1.03 +0.01 50 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 45 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 50 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 0.00 0.00 0.00 0.12 0.00 51 0 115 0
29MAY25 3.10 P 0.00 0.00 0.00 0.15 0.00 50 0 250 0
29MAY25 3.20 P 0.00 0.00 0.00 0.19 +0.01 51 0 104 0
29MAY25 3.30 P 0.22 0.22 0.22 0.23 +0.01 50 200 493 +200
29MAY25 3.40 P 0.00 0.00 0.00 0.28 +0.01 51 0 463 0
29MAY25 3.50 P 0.00 0.00 0.00 0.33 0.00 51 0 525 0
29MAY25 3.60 P 0.00 0.00 0.00 0.39 0.00 51 0 442 0
29MAY25 3.70 P 0.00 0.00 0.00 0.46 +0.01 53 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.51 0.00 50 0 0 0
29MAY25 3.90 P 0.00 0.00 0.00 0.58 +0.01 51 0 0 0
29MAY25 4.00 P 0.00 0.00 0.00 0.66 +0.01 52 0 0 0
29MAY25 4.10 P 0.00 0.00 0.00 0.73 +0.01 51 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.81 +0.01 51 0 0 0
29MAY25 4.30 P 0.00 0.00 0.00 0.89 +0.01 51 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.98 +0.02 52 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 1.06 +0.01 50 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 0.01 -0.01 47 0 100 0
27JUN25 2.30 P 0.00 0.00 0.00 0.02 -0.01 49 0 110 0
27JUN25 2.40 P 0.00 0.00 0.00 0.03 -0.01 50 0 101 0
27JUN25 2.50 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.06 -0.01 51 0 50 0
27JUN25 2.70 P 0.00 0.00 0.00 0.08 -0.01 51 0 5 0
27JUN25 2.80 P 0.00 0.00 0.00 0.10 -0.01 50 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 0.00 0.00 0.00 0.19 -0.01 50 0 8 0
27JUN25 3.20 P 0.00 0.00 0.00 0.24 0.00 51 0 16 0
27JUN25 3.30 P 0.00 0.00 0.00 0.28 0.00 51 0 26 0
27JUN25 3.40 P 0.00 0.00 0.00 0.33 0.00 51 0 42 0
27JUN25 3.50 P 0.00 0.00 0.00 0.39 +0.01 52 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 0.45 +0.01 52 0 15 0
27JUN25 3.70 P 0.00 0.00 0.00 0.51 +0.01 53 0 1 0
27JUN25 3.80 P 0.00 0.00 0.00 0.57 0.00 52 0 22 0
27JUN25 3.90 P 0.00 0.00 0.00 0.63 0.00 51 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.70 0.00 51 0 50 0
27JUN25 4.10 P 0.00 0.00 0.00 0.78 0.00 52 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.85 0.00 51 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 0.93 0.00 51 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 1.01 0.00 51 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 1.10 +0.01 52 0 1 0
27JUN25 4.60 P 0.00 0.00 0.00 1.18 +0.01 51 0 2 0
27JUN25 4.70 P 0.00 0.00 0.00 1.27 +0.01 52 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 1.36 +0.01 52 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 1.45 +0.01 52 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 1.54 +0.01 51 0 60 0
27JUN25 5.25 P 0.00 0.00 0.00 1.77 +0.01 50 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 2.02 +0.02 54 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 2.51 +0.02 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 2.76 +0.02 0 0 10 0
27JUN25 6.50 P 0.00 0.00 0.00 3.01 +0.02 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 3.26 +0.02 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 3.51 +0.02 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 3.76 +0.02 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 4.01 +0.02 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 4.26 +0.02 0 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.02 -0.01 48 0 585 0
29SEP25 2.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.04 -0.01 50 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 52 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 52 0 1 0
29SEP25 2.70 P 0.00 0.00 0.00 0.17 -0.01 51 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 0.25 -0.01 52 0 620 0
29SEP25 3.00 P 0.00 0.00 0.00 0.28 -0.01 51 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 0.37 -0.01 51 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.42 -0.01 51 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.47 -0.01 51 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 0.53 0.00 52 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 0.59 0.00 52 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.64 -0.01 51 0 1 0
29SEP25 3.80 P 0.00 0.00 0.00 0.71 0.00 52 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.78 0.00 52 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.84 -0.01 51 0 30 0
29SEP25 4.10 P 0.00 0.00 0.00 0.91 -0.01 51 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.99 0.00 52 0 20 0
29SEP25 4.30 P 0.00 0.00 0.00 1.06 0.00 52 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 1.13 0.00 51 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 1.21 0.00 51 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 1.29 0.00 51 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 1.37 0.00 51 0 2 0
29SEP25 4.80 P 0.00 0.00 0.00 1.46 +0.01 52 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 1.54 0.00 52 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 1.62 0.00 51 0 75 0
29SEP25 5.25 P 0.00 0.00 0.00 1.84 0.00 51 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 2.06 0.00 51 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 2.30 +0.01 52 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 2.53 +0.01 52 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 2.77 +0.01 52 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.06 -0.01 51 0 4 0
30DEC25 2.10 P 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.10 -0.01 51 0 81 0
30DEC25 2.30 P 0.00 0.00 0.00 0.12 -0.01 51 0 53 0
30DEC25 2.40 P 0.00 0.00 0.00 0.15 -0.01 52 0 200 0
30DEC25 2.50 P 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.21 -0.01 52 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.24 -0.01 51 0 11 0
30DEC25 2.80 P 0.00 0.00 0.00 0.28 -0.01 51 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.32 -0.01 51 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.38 +0.01 53 0 41 0
30DEC25 3.10 P 0.00 0.00 0.00 0.41 -0.01 52 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.46 -0.01 52 0 300 0
30DEC25 3.30 P 0.00 0.00 0.00 0.51 -0.01 51 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.56 -0.01 51 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.62 -0.01 52 0 16 0
30DEC25 3.60 P 0.00 0.00 0.00 0.68 -0.01 52 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.74 -0.01 52 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.80 -0.01 51 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.87 0.00 52 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.93 -0.01 51 0 25 0
30DEC25 4.10 P 0.00 0.00 0.00 1.00 -0.01 51 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.07 -0.01 51 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.15 0.00 52 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.22 -0.01 51 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.30 0.00 52 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.20 -0.01 52 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.23 -0.01 52 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.26 -0.01 51 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.30 -0.01 51 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.34 -0.01 51 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.39 -0.01 52 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.43 -0.01 51 0 100 0
30MAR26 3.10 P 0.00 0.00 0.00 0.48 -0.01 52 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.53 -0.01 52 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.58 -0.01 51 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.63 -0.02 51 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.69 -0.01 51 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.75 -0.01 51 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.81 -0.01 51 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.87 -0.02 51 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.94 -0.01 51 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.01 -0.01 52 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 1.08 -0.01 52 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.14 -0.01 51 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.22 0.00 52 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.29 -0.01 51 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.37 0.00 52 0 0 0
TOTAL PUT 514 11,682 +209
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$ 63.70
28MAR25 43.00 C 0.00 0.00 0.00 20.80 +4.39 50 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 19.81 +4.39 58 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 18.81 +4.37 53 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 17.82 +4.36 54 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 16.84 +4.35 56 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 15.86 +4.33 56 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 14.88 +4.29 55 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 13.92 +4.29 56 0 4 0
28MAR25 52.50 C 0.00 0.00 0.00 11.58 +4.19 56 0 14 0
28MAR25 55.00 C 0.00 0.00 0.00 9.24 +3.79 51 0 72 0
28MAR25 57.50 C 0.00 0.00 0.00 7.22 +3.36 53 0 55 0
28MAR25 60.00 C 2.95 5.35 2.95 5.48 +2.81 54 146 541 -46
28MAR25 62.50 C 2.26 3.85 2.26 4.04 +2.28 55 23 563 +3
28MAR25 65.00 C 2.23 2.84 2.23 2.90 +1.80 56 45 241 +45
28MAR25 67.50 C 0.97 2.06 0.97 2.02 +1.37 56 19 144 +5
28MAR25 70.00 C 0.73 1.40 0.73 1.37 +1.00 57 105 186 +48
28MAR25 72.50 C 0.79 0.94 0.79 0.88 +0.68 56 77 127 -24
28MAR25 75.00 C 0.30 0.43 0.30 0.55 +0.45 56 45 93 0
28MAR25 77.50 C 0.19 0.40 0.19 0.33 +0.27 56 32 25 -1
28MAR25 80.00 C 0.27 0.27 0.27 0.20 +0.17 56 30 30 +20
28MAR25 82.50 C 0.19 0.19 0.19 0.11 +0.10 56 10 75 +9
28MAR25 85.00 C 0.00 0.00 0.00 0.07 +0.06 57 0 10 0
28MAR25 87.50 C 0.00 0.00 0.00 0.04 +0.03 57 0 0 0
28MAR25 90.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 5 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
28MAR25 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28MAR25 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAR25 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAR25 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 20.02 +4.34 47 0 0 0
29APR25 45.00 C 0.00 0.00 0.00 19.06 +4.32 47 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 18.10 +4.29 47 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 17.15 +4.25 47 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 16.22 +4.22 47 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 15.30 +4.16 47 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 14.39 +4.17 47 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 12.22 +3.95 47 0 36 0
29APR25 55.00 C 0.00 0.00 0.00 10.11 +3.64 45 0 103 0
29APR25 57.50 C 7.05 8.10 7.05 8.31 +3.33 46 2 208 -1
29APR25 60.00 C 0.00 0.00 0.00 6.71 +2.90 46 0 315 0
29APR25 62.50 C 0.00 0.00 0.00 5.32 +2.46 47 0 148 0
29APR25 65.00 C 3.54 3.69 3.54 4.17 +2.07 47 43 58 +39
29APR25 67.50 C 2.84 3.25 2.84 3.26 +1.78 48 26 31 +8
29APR25 70.00 C 2.52 2.52 2.52 2.50 +1.47 48 16 18 +9
29APR25 72.50 C 0.00 0.00 0.00 1.86 +1.16 48 0 10 0
29APR25 75.00 C 1.47 1.47 1.47 1.37 +0.90 48 2 80 +2
29APR25 77.50 C 0.00 0.00 0.00 0.99 +0.68 48 0 22 0
29APR25 80.00 C 0.74 0.91 0.74 0.71 +0.51 48 34 35 +34
29APR25 82.50 C 0.67 0.67 0.67 0.50 +0.37 47 1 2 +1
29APR25 85.00 C 0.00 0.00 0.00 0.35 +0.27 47 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 20.29 +4.28 45 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 19.36 +4.25 45 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 18.44 +4.22 45 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 17.53 +4.17 45 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 16.64 +4.12 45 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 15.76 +4.05 45 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 14.91 +4.03 45 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 12.87 +3.85 45 0 6 0
29MAY25 55.00 C 0.00 0.00 0.00 10.94 +3.60 45 0 45 0
29MAY25 57.50 C 6.99 6.99 6.99 9.23 +3.32 45 7 97 0
29MAY25 60.00 C 5.53 5.53 5.53 7.68 +2.92 45 1 59 -1
29MAY25 62.50 C 0.00 0.00 0.00 6.34 +2.56 45 0 16 0
29MAY25 65.00 C 3.95 4.63 3.95 5.20 +2.21 45 45 47 +45
29MAY25 67.50 C 0.00 0.00 0.00 4.27 +1.98 46 0 30 0
29MAY25 70.00 C 3.46 3.46 3.40 3.48 +1.75 46 19 47 -4
29MAY25 72.50 C 2.86 2.86 2.86 2.77 +1.47 46 15 30 +6
29MAY25 75.00 C 0.00 0.00 0.00 2.18 +1.22 46 0 45 0
29MAY25 77.50 C 1.68 1.68 1.68 1.70 +1.02 46 1 18 +1
29MAY25 80.00 C 0.00 0.00 0.00 1.32 +0.82 46 0 12 0
29MAY25 82.50 C 0.00 0.00 0.00 0.99 +0.63 45 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 0.76 +0.50 45 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 21.32 +4.29 45 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 20.39 +4.26 45 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 19.48 +4.23 46 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 18.57 +4.18 45 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 17.69 +4.13 45 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 16.82 +4.09 46 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 15.97 +4.01 45 0 0 0
27JUN25 50.00 C 12.00 12.00 12.00 15.15 +3.92 46 3 3 0
27JUN25 52.50 C 0.00 0.00 0.00 13.18 +3.75 46 0 6 0
27JUN25 55.00 C 0.00 0.00 0.00 11.38 +3.59 46 0 6 0
27JUN25 57.50 C 0.00 0.00 0.00 9.69 +3.21 45 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 8.19 +2.93 45 0 15 0
27JUN25 62.50 C 0.00 0.00 0.00 6.91 +2.57 45 0 15 0
27JUN25 65.00 C 0.00 0.00 0.00 5.81 +2.31 46 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 4.88 +2.11 46 0 6 0
27JUN25 70.00 C 2.70 3.56 2.70 4.08 +1.91 46 30 33 +22
27JUN25 72.50 C 2.22 2.22 2.22 3.33 +1.62 46 30 15 0
27JUN25 75.00 C 1.82 1.82 1.82 2.73 +1.40 46 16 16 +16
27JUN25 77.50 C 0.00 0.00 0.00 2.21 +1.22 46 0 15 0
27JUN25 80.00 C 0.00 0.00 0.00 1.78 +1.01 46 0 33 0
27JUN25 82.50 C 0.00 0.00 0.00 1.40 +0.81 45 0 15 0
27JUN25 85.00 C 0.00 0.00 0.00 1.11 +0.67 45 0 15 0
27JUN25 87.50 C 0.00 0.00 0.00 0.90 +0.56 45 0 13 0
27JUN25 90.00 C 0.00 0.00 0.00 0.71 +0.45 45 0 1 0
27JUN25 92.50 C 0.00 0.00 0.00 0.57 +0.38 46 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 0.45 +0.30 46 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 0.35 +0.24 45 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 0.28 +0.20 45 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 0.22 +0.16 45 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 0.17 +0.12 45 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 0.14 +0.11 46 0 0 0
27JUN25 110.00 C 0.00 0.00 0.00 0.10 +0.08 45 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 21.77 +4.20 45 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 20.92 +4.16 46 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 20.10 +4.13 46 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 19.30 +4.07 45 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 18.50 +4.01 45 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 17.74 +3.97 45 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 17.01 +3.90 45 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 16.28 +3.84 45 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 14.60 +3.68 46 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 13.02 +3.49 45 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 11.60 +3.31 46 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 10.31 +3.10 45 0 15 0
29SEP25 62.50 C 0.00 0.00 0.00 9.10 +2.88 45 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 8.08 +2.72 45 0 30 0
29SEP25 67.50 C 0.00 0.00 0.00 7.10 +2.48 45 0 30 0
29SEP25 70.00 C 0.00 0.00 0.00 6.27 +2.33 45 0 18 0
29SEP25 72.50 C 0.00 0.00 0.00 5.49 +2.10 45 0 45 0
29SEP25 75.00 C 0.00 0.00 0.00 4.83 +1.96 45 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 4.21 +1.74 45 0 45 0
29SEP25 80.00 C 0.00 0.00 0.00 3.70 +1.62 45 0 15 0
29SEP25 82.50 C 0.00 0.00 0.00 3.20 +1.42 45 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 2.82 +1.32 46 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 2.43 +1.15 45 0 5 0
29SEP25 90.00 C 0.00 0.00 0.00 2.13 +1.05 45 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 1.85 +0.94 45 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 1.60 +0.83 46 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 1.40 +0.76 45 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 1.21 +0.66 46 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 1.05 +0.59 46 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 0.91 +0.52 45 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 0.78 +0.45 45 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 0.68 +0.41 45 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 21.85 +4.10 45 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 21.11 +4.06 46 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 20.41 +4.05 45 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 19.71 +3.99 45 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.02 +3.93 46 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.35 +3.89 45 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.73 +3.87 46 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 16.17 +3.70 46 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 14.77 +3.58 45 0 8 0
30DEC25 57.50 C 0.00 0.00 0.00 13.40 +3.41 45 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 12.22 +3.27 45 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 11.05 +3.11 45 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 10.06 +2.96 45 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 9.07 +2.79 45 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 8.25 +2.64 46 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 7.44 +2.49 45 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 6.72 +2.32 45 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 6.08 +2.18 45 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 5.44 +2.00 45 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 4.95 +1.89 45 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 4.46 +1.78 46 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 22.95 +4.14 45 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.27 +4.10 45 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.59 +4.04 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.92 +3.99 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.31 +3.99 45 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.70 +3.96 45 0 0 0
30MAR26 50.00 C 15.40 15.40 15.40 19.09 +3.90 46 5 5 +5
30MAR26 52.50 C 0.00 0.00 0.00 17.63 +3.80 45 0 0 0
30MAR26 55.00 C 15.50 15.50 15.50 16.28 +3.66 45 2 2 +2
30MAR26 57.50 C 0.00 0.00 0.00 15.00 +3.55 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.85 +3.42 45 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 12.71 +3.26 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 11.75 +3.17 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 10.78 +3.00 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.92 +2.89 45 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 9.14 +2.75 45 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 8.35 +2.59 45 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 7.71 +2.48 45 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 7.09 +2.35 45 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 6.47 +2.22 45 0 0 0
TOTAL CALL 830 4,202 +243
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 81 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 79 0
28MAR25 46.00 P 0.00 0.00 0.00 0.02 -0.03 57 0 81 0
28MAR25 47.00 P 0.00 0.00 0.00 0.03 -0.05 56 0 74 0
28MAR25 48.00 P 0.00 0.00 0.00 0.05 -0.07 56 0 186 0
28MAR25 49.00 P 0.11 0.11 0.11 0.08 -0.10 57 6 86 -6
28MAR25 50.00 P 0.14 0.14 0.14 0.11 -0.15 56 10 580 +10
28MAR25 52.50 P 0.50 0.50 0.27 0.26 -0.30 56 10 250 -5
28MAR25 55.00 P 0.84 0.84 0.50 0.53 -0.59 55 196 356 -54
28MAR25 57.50 P 1.49 1.49 0.90 1.00 -1.01 55 41 487 -9
28MAR25 60.00 P 2.83 2.83 1.73 1.71 -1.57 55 20 208 +10
28MAR25 62.50 P 4.01 4.01 4.01 2.72 -2.20 55 15 73 0
28MAR25 65.00 P 4.18 4.18 4.10 4.11 -2.63 56 16 54 +16
28MAR25 67.50 P 0.00 0.00 0.00 5.73 -2.98 57 0 25 0
28MAR25 70.00 P 0.00 0.00 0.00 7.60 -3.34 58 0 3 0
28MAR25 72.50 P 0.00 0.00 0.00 9.53 -3.76 56 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 11.71 -4.02 56 0 15 0
28MAR25 77.50 P 0.00 0.00 0.00 14.01 -4.19 56 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 16.39 -4.31 56 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 18.83 -4.37 56 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 21.30 -4.40 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 23.80 -4.40 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 26.30 -4.40 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 28.80 -4.40 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 31.30 -4.40 0 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 33.80 -4.40 0 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 36.30 -4.40 0 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 38.80 -4.40 0 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 41.30 -4.40 0 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 43.80 -4.40 0 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 46.30 -4.40 0 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 0.07 -0.05 48 0 1 0
29APR25 45.00 P 0.00 0.00 0.00 0.09 -0.08 47 0 55 0
29APR25 46.00 P 0.00 0.00 0.00 0.13 -0.11 47 0 59 0
29APR25 47.00 P 0.32 0.32 0.32 0.18 -0.15 47 16 154 0
29APR25 48.00 P 0.00 0.00 0.00 0.24 -0.19 47 0 72 0
29APR25 49.00 P 0.00 0.00 0.00 0.32 -0.23 47 0 29 0
29APR25 50.00 P 0.00 0.00 0.00 0.42 -0.27 48 0 17 0
29APR25 52.50 P 0.00 0.00 0.00 0.71 -0.49 47 0 113 0
29APR25 55.00 P 1.27 1.27 1.15 1.16 -0.79 47 10 225 +2
29APR25 57.50 P 0.00 0.00 0.00 1.82 -1.14 47 0 248 0
29APR25 60.00 P 0.00 0.00 0.00 2.71 -1.53 47 0 383 0
29APR25 62.50 P 0.00 0.00 0.00 3.82 -2.03 47 0 147 0
29APR25 65.00 P 0.00 0.00 0.00 5.18 -2.41 47 0 27 0
29APR25 67.50 P 0.00 0.00 0.00 6.79 -2.54 48 0 17 0
29APR25 70.00 P 0.00 0.00 0.00 8.55 -2.84 49 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 10.28 -3.32 47 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 12.31 -3.59 47 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 14.45 -3.83 47 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 16.70 -4.02 47 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 19.02 -4.18 47 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 21.40 -4.30 47 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 0.19 -0.12 45 0 2 0
29MAY25 45.00 P 0.00 0.00 0.00 0.24 -0.16 45 0 2 0
29MAY25 46.00 P 0.00 0.00 0.00 0.32 -0.18 45 0 52 0
29MAY25 47.00 P 0.00 0.00 0.00 0.40 -0.25 45 0 126 0
29MAY25 48.00 P 0.54 0.54 0.54 0.52 -0.27 46 16 40 -16
29MAY25 49.00 P 0.00 0.00 0.00 0.63 -0.32 46 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 0.76 -0.38 45 0 37 0
29MAY25 52.50 P 1.36 1.36 1.36 1.17 -0.61 45 2 10 -1
29MAY25 55.00 P 0.00 0.00 0.00 1.75 -0.88 45 0 32 0
29MAY25 57.50 P 2.60 2.60 2.60 2.51 -1.20 45 2 65 -2
29MAY25 60.00 P 0.00 0.00 0.00 3.49 -1.51 45 0 15 0
29MAY25 62.50 P 4.63 4.63 4.63 4.66 -1.92 45 15 18 +15
29MAY25 65.00 P 0.00 0.00 0.00 6.01 -2.27 45 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 7.59 -2.33 46 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 9.35 -2.54 47 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 10.94 -3.05 45 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 12.89 -3.30 45 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 14.94 -3.54 45 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 17.09 -3.75 45 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 19.31 -3.94 45 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 21.62 -4.09 45 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 0.38 -0.17 46 0 288 0
27JUN25 44.00 P 0.00 0.00 0.00 0.47 -0.21 46 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.58 -0.25 46 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.69 -0.28 45 0 22 0
27JUN25 47.00 P 0.00 0.00 0.00 0.84 -0.33 45 0 8 0
27JUN25 48.00 P 0.00 0.00 0.00 0.97 -0.40 45 0 22 0
27JUN25 49.00 P 0.00 0.00 0.00 1.15 -0.48 45 0 0 0
27JUN25 50.00 P 1.62 1.62 1.62 1.35 -0.53 45 15 24 +10
27JUN25 52.50 P 0.00 0.00 0.00 1.94 -0.75 45 0 10 0
27JUN25 55.00 P 3.20 3.20 3.20 2.68 -1.03 45 4 21 0
27JUN25 57.50 P 0.00 0.00 0.00 3.58 -1.40 45 0 3 0
27JUN25 60.00 P 5.88 5.88 4.68 4.68 -1.64 45 16 16 +16
27JUN25 62.50 P 0.00 0.00 0.00 5.96 -1.99 45 0 15 0
27JUN25 65.00 P 8.68 8.68 8.68 7.41 -2.16 45 15 7 -15
27JUN25 67.50 P 9.53 9.53 9.53 9.01 -2.36 46 15 16 +15
27JUN25 70.00 P 0.00 0.00 0.00 10.69 -2.62 46 0 1 0
27JUN25 72.50 P 0.00 0.00 0.00 12.46 -2.90 45 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 14.40 -3.09 46 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 16.40 -3.29 45 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 18.47 -3.48 45 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 20.64 -3.62 45 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 22.84 -3.76 45 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 25.12 -3.86 46 0 2 0
27JUN25 90.00 P 0.00 0.00 0.00 27.42 -3.96 46 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 29.75 -4.05 45 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 32.12 -4.11 46 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 34.50 -4.17 45 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 36.91 -4.21 45 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 39.33 -4.24 46 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 41.76 -4.28 45 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 44.20 -4.30 45 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 46.65 -4.32 46 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 1.12 -0.26 45 0 182 0
29SEP25 44.00 P 0.00 0.00 0.00 1.28 -0.30 45 0 1 0
29SEP25 45.00 P 0.00 0.00 0.00 1.49 -0.32 46 0 3 0
29SEP25 46.00 P 0.00 0.00 0.00 1.70 -0.38 45 0 2 0
29SEP25 47.00 P 0.00 0.00 0.00 1.91 -0.44 45 0 12 0
29SEP25 48.00 P 0.00 0.00 0.00 2.17 -0.47 45 0 10 0
29SEP25 49.00 P 0.00 0.00 0.00 2.44 -0.54 45 0 3 0
29SEP25 50.00 P 0.00 0.00 0.00 2.72 -0.60 46 0 4 0
29SEP25 52.50 P 0.00 0.00 0.00 3.53 -0.76 45 0 21 0
29SEP25 55.00 P 0.00 0.00 0.00 4.45 -0.94 45 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 5.50 -1.13 45 0 15 0
29SEP25 60.00 P 0.00 0.00 0.00 6.70 -1.33 45 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 7.97 -1.56 45 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 9.42 -1.74 45 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 10.93 -1.98 45 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 12.57 -2.15 45 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 14.29 -2.38 46 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 16.10 -2.55 45 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 17.98 -2.76 45 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 19.96 -2.90 45 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 21.97 -3.10 45 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 24.07 -3.22 45 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 26.20 -3.37 46 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 28.39 -3.49 45 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 30.62 -3.60 46 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 32.87 -3.71 45 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 35.17 -3.79 45 0 2 0
29SEP25 100.00 P 0.00 0.00 0.00 37.48 -3.88 45 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 39.83 -3.95 46 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 42.19 -4.01 45 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 44.57 -4.07 46 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 46.96 -4.12 45 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 2.09 -0.31 46 0 15 0
30DEC25 45.00 P 2.72 2.72 2.72 2.32 -0.35 45 5 2 -5
30DEC25 46.00 P 0.00 0.00 0.00 2.60 -0.36 45 0 3 0
30DEC25 47.00 P 0.00 0.00 0.00 2.88 -0.43 45 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 3.16 -0.49 45 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 3.47 -0.53 45 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 3.82 -0.56 45 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 4.70 -0.73 45 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 5.75 -0.85 45 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 6.84 -1.01 45 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 8.10 -1.17 45 0 100 0
30DEC25 62.50 P 0.00 0.00 0.00 9.39 -1.35 45 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 10.86 -1.51 46 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 12.34 -1.69 45 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 13.98 -1.86 45 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 15.64 -2.04 45 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 17.41 -2.22 45 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 19.25 -2.37 45 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 21.12 -2.56 46 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 23.11 -2.69 46 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 25.11 -2.83 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 2.82 -0.26 46 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.10 -0.31 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 3.38 -0.38 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 3.68 -0.42 45 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.03 -0.43 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 4.39 -0.46 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 4.74 -0.53 45 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 5.71 -0.63 45 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 6.79 -0.77 45 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 7.95 -0.88 46 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 9.22 -1.04 45 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.53 -1.21 45 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.01 -1.33 45 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 13.50 -1.50 45 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.10 -1.64 45 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.77 -1.80 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 18.47 -1.97 45 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 20.30 -2.10 45 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 22.15 -2.26 45 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 24.03 -2.41 45 0 0 0
TOTAL PUT 445 5,415 -19
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$ 54.60
28MAR25 9.75 C 0.00 0.00 0.00 44.87 -1.70 0 0 18 0
28MAR25 10.00 C 0.00 0.00 0.00 44.62 -1.70 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 44.12 -1.71 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 43.63 -1.70 222 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 43.13 -1.70 210 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 42.63 -1.70 198 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 42.13 -1.70 183 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 41.63 -1.70 146 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 41.13 -1.70 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 40.63 -1.70 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 40.13 -1.71 0 0 43 0
28MAR25 15.00 C 0.00 0.00 0.00 39.63 -1.71 0 0 22 0
28MAR25 15.50 C 0.00 0.00 0.00 39.14 -1.70 174 0 35 0
28MAR25 16.00 C 0.00 0.00 0.00 38.64 -1.70 165 0 27 0
28MAR25 16.50 C 0.00 0.00 0.00 38.14 -1.70 155 0 34 0
28MAR25 17.00 C 0.00 0.00 0.00 37.64 -1.68 142 0 406 0
28MAR25 17.50 C 0.00 0.00 0.00 37.14 -1.70 0 0 69 0
28MAR25 18.00 C 35.43 35.43 35.43 36.64 -1.70 0 50 913 -50
28MAR25 18.50 C 0.00 0.00 0.00 36.14 -1.70 0 0 20 0
28MAR25 19.00 C 0.00 0.00 0.00 35.64 -1.71 0 0 15 0
28MAR25 19.50 C 0.00 0.00 0.00 35.14 -1.71 0 0 38 0
28MAR25 20.00 C 0.00 0.00 0.00 34.65 -1.70 139 0 35 0
28MAR25 21.00 C 0.00 0.00 0.00 33.65 -1.70 123 0 52 0
28MAR25 22.00 C 0.00 0.00 0.00 32.65 -1.70 0 0 111 0
28MAR25 23.00 C 0.00 0.00 0.00 31.65 -1.71 0 0 143 0
28MAR25 24.00 C 0.00 0.00 0.00 30.66 -1.70 116 0 60 0
28MAR25 25.00 C 0.00 0.00 0.00 29.66 -1.70 105 0 80 0
28MAR25 26.00 C 0.00 0.00 0.00 28.66 -1.70 79 0 81 0
28MAR25 27.00 C 0.00 0.00 0.00 27.66 -1.71 0 0 155 0
28MAR25 28.00 C 0.00 0.00 0.00 26.66 -1.71 0 0 69 0
28MAR25 29.00 C 0.00 0.00 0.00 25.67 -1.70 88 0 14 0
28MAR25 30.00 C 0.00 0.00 0.00 24.67 -1.70 75 0 40 0
28MAR25 31.00 C 0.00 0.00 0.00 23.67 -1.71 0 0 52 0
28MAR25 32.00 C 0.00 0.00 0.00 22.68 -1.70 80 0 116 0
28MAR25 33.00 C 0.00 0.00 0.00 21.69 -1.70 82 0 228 0
28MAR25 34.00 C 0.00 0.00 0.00 20.69 -1.70 76 0 126 0
28MAR25 35.00 C 0.00 0.00 0.00 19.71 -1.69 80 0 85 0
28MAR25 36.00 C 20.70 20.70 17.50 18.72 -1.69 78 187 128 +4
28MAR25 37.00 C 0.00 0.00 0.00 17.75 -1.68 79 0 228 0
28MAR25 38.00 C 0.00 0.00 0.00 16.78 -1.67 79 0 28 0
28MAR25 39.00 C 0.00 0.00 0.00 15.82 -1.66 79 0 143 0
28MAR25 40.00 C 0.00 0.00 0.00 14.88 -1.64 79 0 180 0
28MAR25 41.00 C 0.00 0.00 0.00 13.95 -1.62 79 0 58 0
28MAR25 42.00 C 0.00 0.00 0.00 13.04 -1.60 79 0 77 0
28MAR25 43.00 C 13.72 13.72 11.00 12.15 -1.57 79 20 262 0
28MAR25 44.00 C 10.04 10.04 10.04 11.28 -1.54 79 50 68 -24
28MAR25 45.00 C 9.20 9.20 9.20 10.45 -1.49 79 2 164 0
28MAR25 46.00 C 0.00 0.00 0.00 9.64 -1.43 79 0 185 0
28MAR25 47.00 C 0.00 0.00 0.00 8.60 -1.56 71 0 106 0
28MAR25 48.00 C 0.00 0.00 0.00 7.88 -1.49 72 0 367 0
28MAR25 49.00 C 8.80 8.80 6.25 7.20 -1.45 73 7 91 -5
28MAR25 50.00 C 7.62 8.60 5.66 6.56 -1.36 74 19 472 +1
28MAR25 52.50 C 6.55 6.55 4.30 5.11 -1.21 76 22 314 -3
28MAR25 55.00 C 4.80 5.50 3.20 3.90 -1.02 77 416 722 +10
28MAR25 57.50 C 3.88 4.06 2.49 2.92 -0.96 77 173 281 +17
28MAR25 60.00 C 2.91 3.23 1.93 2.14 -0.78 78 292 932 +41
28MAR25 62.50 C 2.32 2.69 1.55 1.59 -0.56 79 209 671 +72
28MAR25 65.00 C 1.70 2.14 1.23 1.16 -0.39 80 87 383 -28
28MAR25 67.50 C 1.11 1.40 0.97 0.81 -0.30 80 79 331 +47
28MAR25 70.00 C 1.11 1.20 0.77 0.56 -0.22 80 179 242 +5
28MAR25 72.50 C 0.90 1.00 0.70 0.38 -0.16 79 217 171 +69
28MAR25 75.00 C 0.67 0.81 0.48 0.26 -0.11 80 277 271 +132
28MAR25 77.50 C 0.53 0.57 0.44 0.17 -0.08 79 121 105 +85
28MAR25 80.00 C 0.45 0.45 0.36 0.11 -0.06 79 4 143 +2
28MAR25 82.50 C 0.00 0.00 0.00 0.08 -0.03 80 0 21 0
28MAR25 85.00 C 0.00 0.00 0.00 0.05 -0.03 80 0 9 0
28MAR25 87.50 C 0.20 0.22 0.20 0.03 -0.02 79 14 19 +13
28MAR25 90.00 C 0.12 0.24 0.12 0.02 -0.02 79 30 159 +9
29APR25 20.00 C 0.00 0.00 0.00 34.72 -1.70 87 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 33.72 -1.70 0 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 32.73 -1.70 76 0 0 0
29APR25 23.00 C 0.00 0.00 0.00 31.74 -1.70 79 0 5 0
29APR25 24.00 C 0.00 0.00 0.00 30.74 -1.70 63 0 6 0
29APR25 25.00 C 0.00 0.00 0.00 29.75 -1.70 70 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 28.76 -1.70 71 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 27.77 -1.70 70 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 26.79 -1.69 73 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 25.81 -1.69 73 0 2 0
29APR25 30.00 C 0.00 0.00 0.00 24.83 -1.69 72 0 29 0
29APR25 31.00 C 0.00 0.00 0.00 23.86 -1.68 72 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 22.89 -1.68 71 0 6 0
29APR25 33.00 C 0.00 0.00 0.00 21.94 -1.67 72 0 474 0
29APR25 34.00 C 0.00 0.00 0.00 20.99 -1.66 72 0 734 0
29APR25 35.00 C 0.00 0.00 0.00 20.06 -1.65 72 0 593 0
29APR25 36.00 C 0.00 0.00 0.00 19.13 -1.64 71 0 348 0
29APR25 37.00 C 0.00 0.00 0.00 18.23 -1.62 72 0 94 0
29APR25 38.00 C 0.00 0.00 0.00 17.34 -1.61 72 0 0 0
29APR25 39.00 C 0.00 0.00 0.00 16.47 -1.59 72 0 55 0
29APR25 40.00 C 0.00 0.00 0.00 15.62 -1.56 72 0 317 0
29APR25 41.00 C 0.00 0.00 0.00 14.79 -1.54 72 0 348 0
29APR25 42.00 C 0.00 0.00 0.00 13.98 -1.52 72 0 92 0
29APR25 43.00 C 0.00 0.00 0.00 12.80 -1.88 63 0 30 0
29APR25 44.00 C 12.85 12.85 11.10 12.07 -1.60 64 11 38 +3
29APR25 45.00 C 0.00 0.00 0.00 11.36 -1.54 65 0 43 0
29APR25 46.00 C 0.00 0.00 0.00 10.68 -1.46 66 0 62 0
29APR25 47.00 C 0.00 0.00 0.00 10.02 -1.38 67 0 202 0
29APR25 48.00 C 0.00 0.00 0.00 9.39 -1.32 67 0 49 0
29APR25 49.00 C 0.00 0.00 0.00 8.79 -1.26 68 0 77 0
29APR25 50.00 C 9.70 9.70 7.50 8.22 -1.25 68 3 87 0
29APR25 52.50 C 6.50 6.50 6.45 6.90 -1.16 69 6 190 0
29APR25 55.00 C 6.58 7.01 5.31 5.76 -1.09 70 31 262 +11
29APR25 57.50 C 6.39 6.39 4.45 4.76 -1.06 70 24 166 0
29APR25 60.00 C 4.98 5.20 3.60 3.92 -1.06 70 60 1,175 +39
29APR25 62.50 C 4.76 4.76 3.26 3.26 -0.86 71 10 155 +3
29APR25 65.00 C 3.70 3.80 3.02 2.76 -0.63 73 8 250 0
29APR25 67.50 C 2.61 2.61 2.61 2.23 -0.54 73 1 276 0
29APR25 70.00 C 2.68 2.89 2.00 1.80 -0.46 72 19 87 +2
29APR25 72.50 C 0.00 0.00 0.00 1.44 -0.39 72 0 20 0
29APR25 75.00 C 1.58 1.65 1.58 1.15 -0.33 72 17 40 +17
29APR25 77.50 C 0.00 0.00 0.00 0.92 -0.27 72 0 7 0
29APR25 80.00 C 1.48 1.77 1.48 0.73 -0.23 72 4 19 +2
29APR25 82.50 C 1.50 1.50 1.50 0.58 -0.19 72 2 14 0
29APR25 85.00 C 1.50 1.50 1.50 0.46 -0.15 72 2 10 +2
29APR25 87.50 C 0.00 0.00 0.00 0.36 -0.13 72 0 5 0
29APR25 90.00 C 0.86 0.86 0.86 0.28 -0.11 72 1 26 +1
29MAY25 29.00 C 0.00 0.00 0.00 25.99 -1.68 69 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 25.04 -1.67 69 0 0 0
29MAY25 31.00 C 0.00 0.00 0.00 24.10 -1.66 69 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 23.17 -1.66 69 0 0 0
29MAY25 33.00 C 0.00 0.00 0.00 22.25 -1.65 68 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 21.35 -1.63 69 0 0 0
29MAY25 35.00 C 0.00 0.00 0.00 20.46 -1.62 68 0 0 0
29MAY25 36.00 C 0.00 0.00 0.00 19.59 -1.60 68 0 0 0
29MAY25 37.00 C 0.00 0.00 0.00 18.73 -1.59 68 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 17.90 -1.57 68 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 17.08 -1.55 68 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 16.29 -1.52 68 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 15.51 -1.51 68 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 14.76 -1.48 68 0 16 0
29MAY25 43.00 C 0.00 0.00 0.00 13.61 -1.52 62 0 295 0
29MAY25 44.00 C 0.00 0.00 0.00 12.93 -1.44 63 0 281 0
29MAY25 45.00 C 0.00 0.00 0.00 12.27 -1.41 63 0 32 0
29MAY25 46.00 C 0.00 0.00 0.00 11.63 -1.33 64 0 236 0
29MAY25 47.00 C 0.00 0.00 0.00 11.02 -1.29 64 0 273 0
29MAY25 48.00 C 0.00 0.00 0.00 10.43 -1.26 65 0 384 0
29MAY25 49.00 C 0.00 0.00 0.00 9.87 -1.22 65 0 1,136 0
29MAY25 50.00 C 0.00 0.00 0.00 9.32 -1.22 65 0 1,193 0
29MAY25 52.50 C 0.00 0.00 0.00 8.07 -1.12 66 0 450 0
29MAY25 55.00 C 8.45 8.71 6.48 6.95 -1.17 66 36 113 +16
29MAY25 57.50 C 7.43 7.43 6.56 5.97 -1.15 67 3 21 0
29MAY25 60.00 C 6.01 6.01 4.76 5.10 -1.15 67 206 233 +162
29MAY25 62.50 C 4.36 4.36 4.36 4.43 -1.00 68 6 29 0
29MAY25 65.00 C 4.59 4.59 3.72 3.92 -0.73 70 43 64 -29
29MAY25 67.50 C 0.00 0.00 0.00 3.33 -0.65 69 0 74 0
29MAY25 70.00 C 3.66 3.66 3.14 2.81 -0.58 69 4 69 +2
29MAY25 72.50 C 0.00 0.00 0.00 2.37 -0.52 69 0 20 0
29MAY25 75.00 C 0.00 0.00 0.00 2.00 -0.45 69 0 4 0
29MAY25 77.50 C 0.00 0.00 0.00 1.68 -0.40 69 0 15 0
29MAY25 80.00 C 2.05 2.05 2.05 1.41 -0.35 69 1 6 0
29MAY25 82.50 C 0.00 0.00 0.00 1.18 -0.31 69 0 3 0
29MAY25 85.00 C 0.00 0.00 0.00 0.99 -0.27 69 0 1 0
29MAY25 87.50 C 0.00 0.00 0.00 0.83 -0.23 69 0 5 0
29MAY25 90.00 C 0.00 0.00 0.00 0.70 -0.20 69 0 27 0
27JUN25 11.00 C 0.00 0.00 0.00 43.73 -1.71 0 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 43.24 -1.70 0 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 42.75 -1.70 88 0 14 0
27JUN25 12.50 C 0.00 0.00 0.00 42.25 -1.70 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 41.76 -1.70 77 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 41.27 -1.70 85 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 40.77 -1.70 0 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 40.28 -1.70 76 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 39.78 -1.71 0 0 1 0
27JUN25 15.50 C 0.00 0.00 0.00 39.29 -1.70 64 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 38.80 -1.70 74 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 38.30 -1.70 0 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 37.81 -1.70 66 0 26 0
27JUN25 17.50 C 0.00 0.00 0.00 37.32 -1.70 71 0 77 0
27JUN25 18.00 C 0.00 0.00 0.00 36.82 -1.71 0 0 63 0
27JUN25 18.50 C 0.00 0.00 0.00 36.33 -1.70 65 0 16 0
27JUN25 19.00 C 0.00 0.00 0.00 35.84 -1.70 67 0 24 0
27JUN25 19.50 C 0.00 0.00 0.00 35.35 -1.70 68 0 1 0
27JUN25 20.00 C 0.00 0.00 0.00 34.86 -1.70 69 0 61 0
27JUN25 21.00 C 0.00 0.00 0.00 33.87 -1.81 65 0 427 0
27JUN25 22.00 C 0.00 0.00 0.00 32.90 -1.69 68 0 5 0
27JUN25 23.00 C 0.00 0.00 0.00 31.92 -1.70 66 0 5 0
27JUN25 24.00 C 0.00 0.00 0.00 30.95 -1.69 67 0 10 0
27JUN25 25.00 C 0.00 0.00 0.00 29.98 -1.69 66 0 27 0
27JUN25 26.00 C 0.00 0.00 0.00 29.03 -1.68 67 0 94 0
27JUN25 27.00 C 0.00 0.00 0.00 28.07 -1.68 66 0 31 0
27JUN25 28.00 C 0.00 0.00 0.00 27.13 -1.67 67 0 10 0
27JUN25 29.00 C 0.00 0.00 0.00 26.20 -1.66 67 0 31 0
27JUN25 30.00 C 0.00 0.00 0.00 25.28 -1.65 67 0 32 0
27JUN25 31.00 C 0.00 0.00 0.00 24.37 -1.64 67 0 14 0
27JUN25 32.00 C 0.00 0.00 0.00 23.47 -1.63 67 0 30 0
27JUN25 33.00 C 0.00 0.00 0.00 22.59 -1.62 67 0 112 0
27JUN25 34.00 C 0.00 0.00 0.00 21.72 -1.61 67 0 143 0
27JUN25 35.00 C 0.00 0.00 0.00 20.87 -1.59 67 0 25 0
27JUN25 36.00 C 0.00 0.00 0.00 20.04 -1.57 67 0 50 0
27JUN25 37.00 C 0.00 0.00 0.00 19.22 -1.56 67 0 25 0
27JUN25 38.00 C 0.00 0.00 0.00 18.43 -1.53 67 0 26 0
27JUN25 39.00 C 0.00 0.00 0.00 17.65 -1.52 67 0 56 0
27JUN25 40.00 C 0.00 0.00 0.00 16.90 -1.49 67 0 402 0
27JUN25 41.00 C 0.00 0.00 0.00 16.17 -1.46 67 0 74 0
27JUN25 42.00 C 0.00 0.00 0.00 15.45 -1.44 67 0 36 0
27JUN25 43.00 C 16.00 16.00 16.00 14.76 -1.42 67 1 13 -1
27JUN25 44.00 C 0.00 0.00 0.00 14.10 -1.38 67 0 2 0
27JUN25 45.00 C 0.00 0.00 0.00 13.45 -1.36 67 0 140 0
27JUN25 46.00 C 0.00 0.00 0.00 12.82 -1.33 67 0 8 0
27JUN25 47.00 C 0.00 0.00 0.00 12.22 -1.30 67 0 34 0
27JUN25 48.00 C 0.00 0.00 0.00 11.29 -1.62 63 0 101 0
27JUN25 49.00 C 0.00 0.00 0.00 10.75 -1.34 63 0 30 0
27JUN25 50.00 C 12.11 12.11 11.08 10.23 -1.31 64 2 60 0
27JUN25 52.50 C 0.00 0.00 0.00 9.01 -1.24 64 0 16 0
27JUN25 55.00 C 7.39 7.50 7.39 7.92 -1.29 65 2 34 +1
27JUN25 57.50 C 7.57 7.57 6.57 6.94 -1.19 65 7 27 -1
27JUN25 60.00 C 6.82 7.35 5.75 6.07 -1.26 65 77 173 -63
27JUN25 62.50 C 0.00 0.00 0.00 5.34 -1.13 66 0 21 0
27JUN25 65.00 C 5.32 5.32 4.78 4.78 -0.89 67 9 51 -2
27JUN25 67.50 C 0.00 0.00 0.00 4.27 -0.69 68 0 80 0
27JUN25 70.00 C 3.83 3.83 3.83 3.71 -0.63 68 1 73 -1
27JUN25 72.50 C 0.00 0.00 0.00 3.22 -0.57 68 0 30 0
27JUN25 75.00 C 3.83 3.83 3.83 2.79 -0.52 67 1 34 +1
27JUN25 77.50 C 0.00 0.00 0.00 2.42 -0.46 67 0 33 0
27JUN25 80.00 C 2.80 2.80 2.80 2.09 -0.42 67 1 222 +1
27JUN25 82.50 C 0.00 0.00 0.00 1.81 -0.37 67 0 0 0
27JUN25 85.00 C 2.38 2.38 2.38 1.57 -0.33 67 2 13 +2
27JUN25 87.50 C 0.00 0.00 0.00 1.35 -0.30 67 0 23 0
27JUN25 90.00 C 1.90 2.03 1.90 1.17 -0.26 67 4 23 +4
29SEP25 11.00 C 0.00 0.00 0.00 43.85 -1.70 70 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 43.36 -1.70 66 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 42.87 -1.70 62 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 42.38 -1.70 54 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 41.90 -1.69 68 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 41.41 -1.70 65 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 40.92 -1.70 63 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 40.44 -1.69 67 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 39.95 -1.70 64 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 39.47 -1.69 66 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 38.99 -1.68 67 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 38.50 -1.69 65 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 38.02 -1.68 65 0 4 0
29SEP25 17.50 C 0.00 0.00 0.00 37.54 -1.68 66 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 37.06 -1.67 65 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 36.59 -1.66 66 0 10 0
29SEP25 19.00 C 0.00 0.00 0.00 36.11 -1.66 66 0 22 0
29SEP25 19.50 C 0.00 0.00 0.00 35.64 -1.65 66 0 1 0
29SEP25 20.00 C 0.00 0.00 0.00 35.17 -1.64 67 0 28 0
29SEP25 21.00 C 0.00 0.00 0.00 34.23 -1.63 66 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 33.30 -1.61 66 0 1 0
29SEP25 23.00 C 0.00 0.00 0.00 32.38 -1.59 66 0 45 0
29SEP25 24.00 C 0.00 0.00 0.00 31.47 -1.57 66 0 136 0
29SEP25 25.00 C 0.00 0.00 0.00 30.57 -1.55 66 0 12 0
29SEP25 26.00 C 0.00 0.00 0.00 29.68 -1.52 66 0 33 0
29SEP25 27.00 C 0.00 0.00 0.00 28.81 -1.49 66 0 3 0
29SEP25 28.00 C 0.00 0.00 0.00 27.95 -1.46 66 0 9 0
29SEP25 29.00 C 0.00 0.00 0.00 27.11 -1.42 66 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 25.49 -2.40 46 0 98 0
29SEP25 31.00 C 0.00 0.00 0.00 25.47 -1.35 66 0 136 0
29SEP25 32.00 C 0.00 0.00 0.00 24.67 -1.31 66 0 1 0
29SEP25 33.00 C 0.00 0.00 0.00 23.89 -1.27 66 0 33 0
29SEP25 34.00 C 0.00 0.00 0.00 23.13 -1.23 66 0 20 0
29SEP25 35.00 C 0.00 0.00 0.00 22.39 -1.18 66 0 153 0
29SEP25 36.00 C 0.00 0.00 0.00 21.66 -1.14 66 0 9 0
29SEP25 37.00 C 0.00 0.00 0.00 20.95 -1.10 66 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 20.26 -1.05 66 0 30 0
29SEP25 39.00 C 0.00 0.00 0.00 19.58 -1.01 66 0 13 0
29SEP25 40.00 C 0.00 0.00 0.00 18.93 -0.96 66 0 24 0
29SEP25 41.00 C 0.00 0.00 0.00 18.29 -0.92 66 0 8 0
29SEP25 42.00 C 0.00 0.00 0.00 17.67 -0.88 66 0 61 0
29SEP25 43.00 C 0.00 0.00 0.00 17.07 -0.83 66 0 8 0
29SEP25 44.00 C 0.00 0.00 0.00 16.48 -0.79 66 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 15.91 -0.75 66 0 21 0
29SEP25 46.00 C 0.00 0.00 0.00 15.36 -0.71 66 0 20 0
29SEP25 47.00 C 0.00 0.00 0.00 14.83 -0.66 66 0 8 0
29SEP25 48.00 C 0.00 0.00 0.00 13.88 -1.06 63 0 26 0
29SEP25 49.00 C 0.00 0.00 0.00 13.40 -0.91 63 0 9 0
29SEP25 50.00 C 0.00 0.00 0.00 12.93 -0.87 63 0 330 0
29SEP25 52.50 C 0.00 0.00 0.00 11.82 -0.78 64 0 20 0
29SEP25 55.00 C 9.91 9.91 9.65 10.79 -0.62 64 4 89 +1
29SEP25 57.50 C 9.04 9.04 9.04 9.85 -0.59 64 2 54 +2
29SEP25 60.00 C 8.31 8.47 8.14 8.99 -0.64 64 11 22 +2
29SEP25 62.50 C 7.74 7.74 7.45 8.21 -0.63 65 2 6 +2
29SEP25 65.00 C 6.98 6.98 6.79 7.49 -0.57 65 7 11 +7
29SEP25 67.50 C 6.53 6.53 6.42 6.83 -0.48 65 4 54 0
29SEP25 70.00 C 5.96 6.35 5.82 6.34 -0.29 66 345 345 +330
29SEP25 72.50 C 5.90 5.90 5.90 5.85 -0.17 66 1 17 +1
29SEP25 75.00 C 0.00 0.00 0.00 5.40 -0.05 66 0 15 0
29SEP25 77.50 C 0.00 0.00 0.00 5.02 +0.08 67 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 4.59 +0.11 67 0 3 0
29SEP25 82.50 C 0.00 0.00 0.00 4.19 +0.13 67 0 0 0
29SEP25 85.00 C 3.90 3.90 3.89 3.82 +0.13 67 5 5 +5
29SEP25 87.50 C 0.00 0.00 0.00 3.49 +0.15 67 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 3.19 +0.16 67 0 15 0
30DEC25 18.00 C 0.00 0.00 0.00 37.31 -1.66 62 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 36.85 -1.65 62 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 36.39 -1.64 62 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 35.93 -1.64 62 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 35.47 -1.63 62 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 34.57 -1.61 62 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 33.68 -1.59 62 0 2 0
30DEC25 23.00 C 0.00 0.00 0.00 32.79 -1.58 62 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 31.92 -1.56 62 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 31.07 -1.53 62 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 30.23 -1.51 62 0 8 0
30DEC25 27.00 C 0.00 0.00 0.00 29.40 -1.48 62 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 28.59 -1.45 62 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 27.79 -1.43 62 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 27.01 -1.40 62 0 16 0
30DEC25 31.00 C 0.00 0.00 0.00 26.24 -1.37 62 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 25.50 -1.33 62 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 24.76 -1.31 62 0 1 0
30DEC25 34.00 C 0.00 0.00 0.00 24.05 -1.27 62 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 23.35 -1.24 62 0 9 0
30DEC25 36.00 C 0.00 0.00 0.00 22.67 -1.20 62 0 7 0
30DEC25 37.00 C 0.00 0.00 0.00 22.00 -1.17 62 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 21.35 -1.14 62 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 20.72 -1.10 62 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 20.10 -1.07 62 0 96 0
30DEC25 41.00 C 0.00 0.00 0.00 19.50 -1.04 62 0 12 0
30DEC25 42.00 C 0.00 0.00 0.00 18.92 -1.00 62 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 18.35 -0.97 62 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 17.80 -0.93 62 0 4 0
30DEC25 45.00 C 0.00 0.00 0.00 17.26 -0.90 62 0 63 0
30DEC25 46.00 C 0.00 0.00 0.00 16.74 -0.87 62 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 16.23 -0.84 62 0 32 0
30DEC25 48.00 C 0.00 0.00 0.00 15.26 -1.28 59 0 9 0
30DEC25 49.00 C 0.00 0.00 0.00 14.80 -1.07 59 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 14.35 -1.03 59 0 44 0
30DEC25 52.50 C 0.00 0.00 0.00 13.28 -0.95 60 0 6 0
30DEC25 55.00 C 0.00 0.00 0.00 12.29 -0.92 60 0 26 0
30DEC25 57.50 C 11.34 11.34 10.93 11.37 -0.89 60 2 288 +2
30DEC25 60.00 C 10.32 10.32 9.90 10.52 -0.82 60 14 360 +4
30DEC25 62.50 C 0.00 0.00 0.00 9.74 -0.82 60 0 1 0
30DEC25 65.00 C 0.00 0.00 0.00 9.01 -0.81 60 0 24 0
30DEC25 67.50 C 0.00 0.00 0.00 8.34 -0.84 61 0 15 0
30DEC25 70.00 C 8.60 8.60 8.60 7.81 -0.68 61 8 14 +4
30DEC25 72.50 C 0.00 0.00 0.00 7.34 -0.51 62 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 6.90 -0.35 62 0 10 0
30DEC25 77.50 C 0.00 0.00 0.00 6.51 -0.19 63 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 6.04 -0.15 63 0 102 0
30DEC25 82.50 C 0.00 0.00 0.00 5.60 -0.13 63 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 5.20 -0.10 63 0 1 0
30DEC25 87.50 C 0.00 0.00 0.00 4.82 -0.08 63 0 6 0
30DEC25 90.00 C 0.00 0.00 0.00 4.34 -0.20 62 0 37 0
30MAR26 42.00 C 0.00 0.00 0.00 20.01 -1.03 59 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.47 -1.00 59 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 18.94 -0.98 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.43 -0.94 60 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.93 -0.92 60 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.44 -0.89 59 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.46 -1.37 57 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.01 -1.09 57 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.58 -1.05 57 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.54 -1.00 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.58 -0.96 57 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 12.68 -0.92 58 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 11.84 -0.91 58 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 11.06 -0.91 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 10.34 -0.92 58 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 9.68 -0.91 58 0 8 0
30MAR26 70.00 C 0.00 0.00 0.00 9.16 -0.82 59 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 8.67 -0.67 59 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 8.23 -0.49 60 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 7.82 -0.33 60 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 7.31 -0.31 60 0 2 0
TOTAL CALL 3,465 28,203 +929
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 257 0 26 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 253 0 18 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 246 0 3 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 239 0 36 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 233 0 25 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 226 0 34 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 220 0 87 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 215 0 180 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 209 0 4 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 204 0 48 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 199 0 48 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 194 0 149 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 189 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 0.00 155 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 0.00 138 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 0.00 125 0 656 0
28MAR25 25.00 P 0.00 0.00 0.00 0.01 0.00 119 0 262 0
28MAR25 26.00 P 0.00 0.00 0.00 0.01 0.00 114 0 332 0
28MAR25 27.00 P 0.00 0.00 0.00 0.01 0.00 108 0 251 0
28MAR25 28.00 P 0.00 0.00 0.00 0.01 0.00 103 0 274 0
28MAR25 29.00 P 0.01 0.01 0.01 0.01 0.00 98 20 347 0
28MAR25 30.00 P 0.00 0.00 0.00 0.01 0.00 93 0 327 0
28MAR25 31.00 P 0.01 0.01 0.01 0.01 0.00 89 2 279 0
28MAR25 32.00 P 0.03 0.03 0.03 0.01 0.00 84 6 258 +4
28MAR25 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 141 0
28MAR25 34.00 P 0.00 0.00 0.00 0.02 +0.01 81 0 222 0
28MAR25 35.00 P 0.06 0.07 0.05 0.03 +0.01 80 17 262 +16
28MAR25 36.00 P 0.05 0.06 0.05 0.04 +0.01 79 16 151 -16
28MAR25 37.00 P 0.06 0.11 0.06 0.07 +0.03 81 17 327 -16
28MAR25 38.00 P 0.00 0.00 0.00 0.10 +0.04 80 0 204 0
28MAR25 39.00 P 0.10 0.10 0.10 0.14 +0.06 80 2 156 -2
28MAR25 40.00 P 0.11 0.21 0.11 0.19 +0.08 80 7 282 +3
28MAR25 41.00 P 0.17 0.28 0.16 0.26 +0.09 79 127 369 -8
28MAR25 42.00 P 0.18 0.37 0.18 0.35 +0.12 79 25 339 -20
28MAR25 43.00 P 0.30 0.48 0.23 0.46 +0.16 79 24 169 +2
28MAR25 44.00 P 0.41 0.65 0.32 0.60 +0.20 79 21 635 +1
28MAR25 45.00 P 0.50 0.85 0.39 0.76 +0.24 80 150 657 +54
28MAR25 46.00 P 0.58 1.01 0.58 0.97 +0.30 80 38 267 -17
28MAR25 47.00 P 0.75 1.30 0.71 1.19 +0.35 80 137 382 +56
28MAR25 48.00 P 1.00 1.58 0.83 1.47 +0.43 80 267 709 +79
28MAR25 49.00 P 1.24 2.01 1.09 1.76 +0.48 80 137 428 -37
28MAR25 50.00 P 1.50 2.49 1.34 2.11 +0.57 80 230 559 -42
28MAR25 52.50 P 2.43 3.50 2.06 3.13 +0.77 81 368 451 +8
28MAR25 55.00 P 3.71 5.00 3.25 4.43 +0.95 81 158 472 +26
28MAR25 57.50 P 5.00 6.85 4.60 5.97 +1.21 82 62 183 +6
28MAR25 60.00 P 6.81 7.50 6.67 7.72 +1.27 84 12 276 0
28MAR25 62.50 P 0.00 0.00 0.00 9.66 +1.26 85 105 106 +94
28MAR25 65.00 P 11.00 11.38 11.00 11.76 +1.38 88 2 14 +1
28MAR25 67.50 P 0.00 0.00 0.00 13.98 +1.55 91 0 0 0
28MAR25 70.00 P 0.00 0.00 0.00 16.31 +1.68 95 0 0 0
28MAR25 72.50 P 0.00 0.00 0.00 18.71 +1.74 101 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 20.55 +1.35 79 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 22.98 +1.64 79 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 25.43 +1.66 79 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 27.91 +1.68 79 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 30.40 +1.69 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 32.90 +1.70 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 35.40 +1.70 0 0 15 0
29APR25 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 47 0
29APR25 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 9 0
29APR25 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 25 0
29APR25 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 13 0
29APR25 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 73 0
29APR25 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 95 0
29APR25 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 47 0
29APR25 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 52 0
29APR25 28.00 P 0.00 0.00 0.00 0.02 0.00 70 0 62 0
29APR25 29.00 P 0.00 0.00 0.00 0.04 +0.01 72 0 106 0
29APR25 30.00 P 0.00 0.00 0.00 0.05 +0.01 71 0 110 0
29APR25 31.00 P 0.00 0.00 0.00 0.08 +0.02 72 0 99 0
29APR25 32.00 P 0.11 0.11 0.11 0.11 +0.03 72 8 109 +7
29APR25 33.00 P 0.00 0.00 0.00 0.15 +0.04 72 0 550 0
29APR25 34.00 P 0.00 0.00 0.00 0.20 +0.06 72 0 798 0
29APR25 35.00 P 0.00 0.00 0.00 0.26 +0.06 72 0 735 0
29APR25 36.00 P 0.00 0.00 0.00 0.32 +0.07 71 0 376 0
29APR25 37.00 P 0.30 0.30 0.30 0.40 +0.07 71 1 148 +1
29APR25 38.00 P 0.40 0.48 0.40 0.51 +0.10 71 3 97 +2
29APR25 39.00 P 0.00 0.00 0.00 0.62 +0.11 71 0 112 0
29APR25 40.00 P 0.52 0.75 0.52 0.77 +0.14 71 4 540 0
29APR25 41.00 P 0.66 0.95 0.66 0.92 +0.15 71 8 313 -4
29APR25 42.00 P 0.92 1.03 0.92 1.11 +0.19 71 4 95 +4
29APR25 43.00 P 1.33 1.33 1.33 1.33 +0.23 71 15 74 +10
29APR25 44.00 P 1.20 1.55 1.20 1.57 +0.26 71 11 79 +1
29APR25 45.00 P 1.29 1.85 1.29 1.86 +0.34 72 7 212 0
29APR25 46.00 P 2.17 2.17 2.17 2.18 +0.40 72 2 50 -2
29APR25 47.00 P 2.00 2.52 1.97 2.53 +0.48 72 11 120 +9
29APR25 48.00 P 2.15 3.07 2.10 2.91 +0.57 73 26 109 -2
29APR25 49.00 P 3.10 3.35 3.10 3.28 +0.60 73 22 24 -12
29APR25 50.00 P 3.24 3.88 2.80 3.72 +0.70 73 42 111 +4
29APR25 52.50 P 5.16 5.16 5.16 4.88 +0.85 73 1 333 -1
29APR25 55.00 P 5.23 6.80 5.23 6.22 +0.97 74 27 154 -3
29APR25 57.50 P 6.70 7.18 6.70 7.73 +1.02 74 3 172 0
29APR25 60.00 P 8.17 8.99 8.17 9.41 +1.06 75 20 6 +1
29APR25 62.50 P 11.00 11.00 11.00 11.23 +1.10 76 1 7 0
29APR25 65.00 P 12.45 12.45 12.45 13.15 +1.13 77 1 1 +1
29APR25 67.50 P 0.00 0.00 0.00 15.20 +1.22 78 0 0 0
29APR25 70.00 P 0.00 0.00 0.00 17.35 +1.33 80 0 0 0
29APR25 72.50 P 0.00 0.00 0.00 19.56 +1.37 81 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 21.22 +0.81 72 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 23.50 +1.46 72 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 25.82 +1.49 72 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 28.20 +1.55 72 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 30.59 +1.57 72 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 33.02 +1.62 72 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 35.46 +1.63 71 0 0 0
29MAY25 29.00 P 0.15 0.15 0.15 0.13 +0.03 69 1 14 0
29MAY25 30.00 P 0.00 0.00 0.00 0.16 +0.02 68 0 22 0
29MAY25 31.00 P 0.00 0.00 0.00 0.22 +0.04 69 0 32 0
29MAY25 32.00 P 0.00 0.00 0.00 0.27 +0.04 68 0 5 0
29MAY25 33.00 P 0.00 0.00 0.00 0.34 +0.05 68 0 16 0
29MAY25 34.00 P 0.00 0.00 0.00 0.42 +0.05 68 0 11 0
29MAY25 35.00 P 0.00 0.00 0.00 0.53 +0.09 68 0 12 0
29MAY25 36.00 P 0.00 0.00 0.00 0.64 +0.09 68 0 22 0
29MAY25 37.00 P 0.00 0.00 0.00 0.77 +0.10 68 0 26 0
29MAY25 38.00 P 0.00 0.00 0.00 0.93 +0.14 68 0 39 0
29MAY25 39.00 P 0.00 0.00 0.00 1.09 +0.14 68 0 57 0
29MAY25 40.00 P 0.00 0.00 0.00 1.29 +0.18 68 0 24 0
29MAY25 41.00 P 0.00 0.00 0.00 1.51 +0.20 68 0 83 0
29MAY25 42.00 P 1.66 1.66 1.66 1.72 +0.20 67 2 9 +1
29MAY25 43.00 P 0.00 0.00 0.00 2.01 +0.27 68 0 282 0
29MAY25 44.00 P 0.00 0.00 0.00 2.32 +0.32 68 0 283 0
29MAY25 45.00 P 2.09 2.58 2.09 2.66 +0.38 69 2 54 +1
29MAY25 46.00 P 2.86 2.86 2.86 3.03 +0.47 69 2 231 -2
29MAY25 47.00 P 3.24 3.24 3.24 3.40 +0.51 69 2 223 +2
29MAY25 48.00 P 0.00 0.00 0.00 3.84 +0.60 70 0 409 0
29MAY25 49.00 P 0.00 0.00 0.00 4.29 +0.70 70 0 1,153 0
29MAY25 50.00 P 4.30 4.80 4.30 4.73 +0.75 70 7 1,228 -4
29MAY25 52.50 P 4.78 5.70 4.78 5.96 +0.92 70 10 507 0
29MAY25 55.00 P 0.00 0.00 0.00 7.32 +0.98 70 0 20 0
29MAY25 57.50 P 0.00 0.00 0.00 8.84 +1.01 71 0 136 0
29MAY25 60.00 P 10.73 10.85 10.73 10.50 +1.04 71 5 22 +5
29MAY25 62.50 P 0.00 0.00 0.00 11.89 +0.68 68 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 13.73 +0.66 68 0 1 0
29MAY25 67.50 P 0.00 0.00 0.00 15.64 +1.09 68 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 17.64 +1.16 68 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 19.72 +1.24 68 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 21.85 +1.28 68 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 24.05 +1.35 68 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 26.29 +1.38 68 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 28.59 +1.44 68 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 30.92 +1.48 68 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 33.27 +1.51 68 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 35.67 +1.56 69 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 50 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 40 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 86 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 26 0
27JUN25 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 77 0
27JUN25 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 29 0
27JUN25 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 50 0
27JUN25 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
27JUN25 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 29 0
27JUN25 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
27JUN25 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
27JUN25 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
27JUN25 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 42 0
27JUN25 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
27JUN25 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 382 0
27JUN25 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 62 0
27JUN25 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
27JUN25 21.00 P 0.00 0.00 0.00 0.02 +0.01 68 0 108 0
27JUN25 22.00 P 0.00 0.00 0.00 0.03 +0.01 68 0 84 0
27JUN25 23.00 P 0.00 0.00 0.00 0.04 +0.01 67 0 65 0
27JUN25 24.00 P 0.00 0.00 0.00 0.05 0.00 66 0 138 0
27JUN25 25.00 P 0.00 0.00 0.00 0.08 +0.02 67 0 358 0
27JUN25 26.00 P 0.00 0.00 0.00 0.10 +0.01 66 0 52 0
27JUN25 27.00 P 0.00 0.00 0.00 0.14 +0.02 66 0 464 0
27JUN25 28.00 P 0.00 0.00 0.00 0.18 +0.02 66 0 542 0
27JUN25 29.00 P 0.00 0.00 0.00 0.24 +0.04 66 0 297 0
27JUN25 30.00 P 0.00 0.00 0.00 0.31 +0.04 67 0 423 0
27JUN25 31.00 P 0.00 0.00 0.00 0.39 +0.07 67 0 188 0
27JUN25 32.00 P 0.00 0.00 0.00 0.49 +0.08 67 0 338 0
27JUN25 33.00 P 0.51 0.51 0.51 0.60 +0.12 67 3 321 0
27JUN25 34.00 P 0.00 0.00 0.00 0.69 +0.10 66 0 122 0
27JUN25 35.00 P 0.00 0.00 0.00 0.82 +0.11 66 0 314 0
27JUN25 36.00 P 0.00 0.00 0.00 0.98 +0.14 66 0 110 0
27JUN25 37.00 P 0.00 0.00 0.00 1.14 +0.14 66 0 92 0
27JUN25 38.00 P 0.00 0.00 0.00 1.33 +0.16 66 0 74 0
27JUN25 39.00 P 0.00 0.00 0.00 1.55 +0.20 66 0 62 0
27JUN25 40.00 P 1.56 1.56 1.44 1.77 +0.21 66 4 245 -1
27JUN25 41.00 P 0.00 0.00 0.00 2.02 +0.24 66 0 58 0
27JUN25 42.00 P 0.00 0.00 0.00 2.34 +0.32 66 0 241 0
27JUN25 43.00 P 2.60 2.60 2.60 2.64 +0.34 66 1 251 +1
27JUN25 44.00 P 0.00 0.00 0.00 2.97 +0.39 67 0 265 0
27JUN25 45.00 P 2.99 3.42 2.99 3.34 +0.47 67 531 667 +530
27JUN25 46.00 P 3.73 3.73 3.67 3.74 +0.52 67 60 131 +60
27JUN25 47.00 P 4.07 4.07 4.07 4.17 +0.60 68 30 97 +30
27JUN25 48.00 P 0.00 0.00 0.00 4.63 +0.71 68 0 52 0
27JUN25 49.00 P 0.00 0.00 0.00 5.08 +0.77 68 0 201 0
27JUN25 50.00 P 4.80 4.80 4.80 5.53 +0.79 68 1 91 +1
27JUN25 52.50 P 0.00 0.00 0.00 6.81 +0.96 68 0 124 0
27JUN25 55.00 P 0.00 0.00 0.00 8.19 +0.99 69 0 36 0
27JUN25 57.50 P 0.00 0.00 0.00 9.72 +1.03 69 0 42 0
27JUN25 60.00 P 0.00 0.00 0.00 11.36 +1.06 69 0 9 0
27JUN25 62.50 P 0.00 0.00 0.00 13.09 +1.08 70 0 4 0
27JUN25 65.00 P 14.00 14.00 14.00 14.51 +0.65 67 1 1 +1
27JUN25 67.50 P 0.00 0.00 0.00 16.37 +1.03 67 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 18.33 +1.13 67 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 20.35 +1.16 67 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 22.44 +1.24 67 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 24.58 +1.28 67 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 26.76 +1.32 67 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 29.01 +1.39 67 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 31.27 +1.40 67 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 33.59 +1.47 67 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 35.93 +1.49 67 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 82 0
29SEP25 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP25 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 18 0
29SEP25 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
29SEP25 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29SEP25 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29SEP25 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29SEP25 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
29SEP25 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29SEP25 16.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 12 0
29SEP25 16.50 P 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.04 +0.03 66 0 84 0
29SEP25 17.50 P 0.00 0.00 0.00 0.05 +0.04 66 0 38 0
29SEP25 18.00 P 0.00 0.00 0.00 0.06 +0.04 66 0 53 0
29SEP25 18.50 P 0.00 0.00 0.00 0.07 +0.04 66 0 9 0
29SEP25 19.00 P 0.00 0.00 0.00 0.09 +0.05 66 0 35 0
29SEP25 19.50 P 0.00 0.00 0.00 0.10 +0.05 66 0 64 0
29SEP25 20.00 P 0.00 0.00 0.00 0.11 +0.05 66 0 65 0
29SEP25 21.00 P 0.00 0.00 0.00 0.16 +0.07 66 0 45 0
29SEP25 22.00 P 0.00 0.00 0.00 0.20 +0.09 66 0 55 0
29SEP25 23.00 P 0.00 0.00 0.00 0.26 +0.11 66 0 30 0
29SEP25 24.00 P 0.00 0.00 0.00 0.33 +0.13 66 0 132 0
29SEP25 25.00 P 0.00 0.00 0.00 0.41 +0.16 66 0 40 0
29SEP25 26.00 P 0.00 0.00 0.00 0.51 +0.18 66 0 117 0
29SEP25 27.00 P 0.00 0.00 0.00 0.60 +0.21 66 0 68 0
29SEP25 28.00 P 0.65 0.65 0.65 0.73 +0.24 66 1 9 +1
29SEP25 29.00 P 0.00 0.00 0.00 0.87 +0.29 66 0 48 0
29SEP25 30.00 P 0.00 0.00 0.00 1.01 +0.31 66 0 572 0
29SEP25 31.00 P 0.00 0.00 0.00 1.19 +0.36 66 0 92 0
29SEP25 32.00 P 0.00 0.00 0.00 1.37 +0.41 66 0 70 0
29SEP25 33.00 P 0.00 0.00 0.00 1.51 +0.38 65 0 180 0
29SEP25 34.00 P 0.00 0.00 0.00 1.79 +0.52 66 0 12 0
29SEP25 35.00 P 0.00 0.00 0.00 2.03 +0.54 66 0 81 0
29SEP25 36.00 P 0.00 0.00 0.00 2.20 +0.49 65 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 2.46 +0.52 65 0 7 0
29SEP25 38.00 P 2.40 2.40 2.40 2.76 +0.58 65 2 32 +2
29SEP25 39.00 P 2.91 2.91 2.91 3.06 +0.70 65 3 236 -3
29SEP25 40.00 P 3.24 3.24 3.24 3.36 +0.71 65 1 57 +1
29SEP25 41.00 P 0.00 0.00 0.00 3.70 +0.76 65 0 30 0
29SEP25 42.00 P 3.55 3.97 3.55 4.06 +0.83 65 2 41 +2
29SEP25 43.00 P 3.91 4.37 3.91 4.43 +0.86 65 2 89 +2
29SEP25 44.00 P 0.00 0.00 0.00 4.80 +0.87 65 0 60 0
29SEP25 45.00 P 0.00 0.00 0.00 5.21 +0.90 65 0 7 0
29SEP25 46.00 P 0.00 0.00 0.00 5.65 +0.94 65 0 36 0
29SEP25 47.00 P 0.00 0.00 0.00 6.17 +1.06 65 0 31 0
29SEP25 48.00 P 0.00 0.00 0.00 6.68 +1.13 66 0 20 0
29SEP25 49.00 P 0.00 0.00 0.00 7.20 +1.20 66 0 10 0
29SEP25 50.00 P 0.00 0.00 0.00 7.79 +1.32 67 0 38 0
29SEP25 52.50 P 0.00 0.00 0.00 9.26 +1.53 68 0 1 0
29SEP25 55.00 P 0.00 0.00 0.00 10.72 +1.61 68 0 81 0
29SEP25 57.50 P 0.00 0.00 0.00 12.30 +1.72 68 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 13.89 +1.73 69 0 8 0
29SEP25 62.50 P 0.00 0.00 0.00 15.64 +1.82 69 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 16.91 +1.33 66 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 18.70 +1.67 66 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 20.59 +1.71 66 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 22.48 +1.72 66 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 24.46 +1.78 66 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 26.50 +1.80 66 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 28.55 +1.81 66 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 30.65 +1.83 66 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 32.81 +1.84 66 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 34.99 +1.85 66 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 37.18 +1.86 66 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.13 +0.04 62 0 10 0
30DEC25 18.50 P 0.00 0.00 0.00 0.16 +0.06 62 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.18 +0.06 62 0 12 0
30DEC25 19.50 P 0.00 0.00 0.00 0.20 +0.06 62 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.23 +0.07 62 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.31 +0.10 62 0 63 0
30DEC25 22.00 P 0.00 0.00 0.00 0.36 +0.10 62 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.46 +0.13 62 0 37 0
30DEC25 24.00 P 0.00 0.00 0.00 0.56 +0.15 62 0 16 0
30DEC25 25.00 P 0.00 0.00 0.00 0.67 +0.17 62 0 22 0
30DEC25 26.00 P 0.00 0.00 0.00 0.80 +0.20 62 0 112 0
30DEC25 27.00 P 0.00 0.00 0.00 0.94 +0.22 62 0 63 0
30DEC25 28.00 P 0.00 0.00 0.00 1.09 +0.24 62 0 76 0
30DEC25 29.00 P 0.00 0.00 0.00 1.28 +0.29 62 0 32 0
30DEC25 30.00 P 0.00 0.00 0.00 1.46 +0.31 62 0 47 0
30DEC25 31.00 P 0.00 0.00 0.00 1.65 +0.32 62 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 1.89 +0.37 62 0 36 0
30DEC25 33.00 P 1.61 1.61 1.61 2.07 +0.40 61 2 119 0
30DEC25 34.00 P 0.00 0.00 0.00 2.38 +0.43 62 0 64 0
30DEC25 35.00 P 0.00 0.00 0.00 2.65 +0.46 62 0 60 0
30DEC25 36.00 P 0.00 0.00 0.00 2.95 +0.52 62 0 9 0
30DEC25 37.00 P 0.00 0.00 0.00 3.27 +0.56 62 0 1 0
30DEC25 38.00 P 3.22 3.22 3.22 3.58 +0.57 62 2 20 +2
30DEC25 39.00 P 3.10 3.10 3.10 3.90 +0.58 62 8 194 0
30DEC25 40.00 P 0.00 0.00 0.00 4.23 +0.60 62 0 103 0
30DEC25 41.00 P 0.00 0.00 0.00 4.57 +0.70 61 0 7 0
30DEC25 42.00 P 4.80 4.80 4.80 5.01 +0.80 62 1 45 0
30DEC25 43.00 P 0.00 0.00 0.00 5.42 +0.85 62 0 52 0
30DEC25 44.00 P 0.00 0.00 0.00 5.87 +0.93 62 0 3 0
30DEC25 45.00 P 0.00 0.00 0.00 6.33 +1.01 62 5 22 +1
30DEC25 46.00 P 0.00 0.00 0.00 6.81 +1.06 62 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 7.31 +1.12 62 0 15 0
30DEC25 48.00 P 7.83 7.83 7.83 7.83 +1.19 63 25 35 +25
30DEC25 49.00 P 0.00 0.00 0.00 8.35 +1.24 63 0 0 0
30DEC25 50.00 P 7.90 7.90 7.90 8.89 +1.28 63 31 73 +31
30DEC25 52.50 P 0.00 0.00 0.00 10.38 +1.45 64 0 1 0
30DEC25 55.00 P 0.00 0.00 0.00 11.83 +1.49 64 0 8 0
30DEC25 57.50 P 0.00 0.00 0.00 13.42 +1.57 64 0 268 0
30DEC25 60.00 P 0.00 0.00 0.00 15.02 +1.58 64 0 267 0
30DEC25 62.50 P 0.00 0.00 0.00 16.24 +1.12 62 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 17.97 +1.35 62 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 19.72 +1.38 62 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 21.56 +1.47 62 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 23.47 +1.49 62 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 25.38 +1.51 62 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 27.35 +1.56 62 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 29.40 +1.59 62 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 31.45 +1.60 62 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 33.53 +1.62 62 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 35.67 +1.66 62 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 37.85 +1.67 62 0 12 0
30MAR26 42.00 P 5.72 5.72 5.72 5.75 +0.80 59 1 18 +1
30MAR26 43.00 P 0.00 0.00 0.00 6.20 +0.88 60 0 2 0
30MAR26 44.00 P 0.00 0.00 0.00 6.66 +0.96 60 0 6 0
30MAR26 45.00 P 6.63 7.02 6.63 7.02 +0.90 59 10 10 +10
30MAR26 46.00 P 0.00 0.00 0.00 7.64 +1.03 60 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.19 +1.12 60 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.72 +1.17 61 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.28 +1.24 61 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.68 +1.24 60 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.28 +1.39 61 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.73 +1.41 61 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.33 +1.58 61 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.94 +1.58 62 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.62 +1.57 62 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.41 +1.55 62 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.59 +0.94 59 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.37 +1.33 60 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.27 +1.41 59 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.18 +1.42 59 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.11 +1.44 59 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.09 +1.49 59 0 0 0
TOTAL PUT 2,925 37,772 +908
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$ 90.00
28MAR25 25.00 C 0.00 0.00 0.00 65.06 -3.05 162 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 64.06 -3.05 128 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 63.06 -3.06 0 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 62.06 -3.06 0 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 61.07 -3.05 147 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 60.07 -3.05 130 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 59.07 -3.05 0 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 58.07 -3.06 0 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 57.08 -3.05 133 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 56.08 -3.05 121 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 55.08 -3.05 0 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 54.08 -3.06 0 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 53.09 -3.05 120 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 52.09 -3.05 111 0 0 0
28MAR25 39.00 C 0.00 0.00 0.00 51.09 -3.05 89 0 0 0
28MAR25 40.00 C 0.00 0.00 0.00 50.09 -3.06 0 0 1 0
28MAR25 41.00 C 0.00 0.00 0.00 49.09 -3.06 0 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 48.10 -3.05 100 0 2 0
28MAR25 43.00 C 0.00 0.00 0.00 47.10 -3.05 89 0 170 0
28MAR25 44.00 C 0.00 0.00 0.00 46.10 -3.06 0 0 180 0
28MAR25 45.00 C 0.00 0.00 0.00 45.10 -3.06 0 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 44.11 -3.05 91 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 43.11 -3.05 82 0 1 0
28MAR25 48.00 C 0.00 0.00 0.00 42.11 -3.06 0 0 31 0
28MAR25 49.00 C 0.00 0.00 0.00 41.11 -3.06 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 40.12 -3.05 81 0 27 0
28MAR25 52.50 C 0.00 0.00 0.00 37.62 -3.06 0 0 42 0
28MAR25 55.00 C 0.00 0.00 0.00 35.13 -3.06 67 0 58 0
28MAR25 57.50 C 0.00 0.00 0.00 32.65 -3.05 71 0 118 0
28MAR25 60.00 C 0.00 0.00 0.00 30.17 -3.04 70 0 141 0
28MAR25 62.50 C 0.00 0.00 0.00 27.71 -3.03 70 0 148 0
28MAR25 65.00 C 0.00 0.00 0.00 25.28 -3.01 70 0 309 0
28MAR25 67.50 C 0.00 0.00 0.00 22.89 -2.97 70 0 146 0
28MAR25 70.00 C 0.00 0.00 0.00 20.55 -2.92 70 0 143 0
28MAR25 72.50 C 0.00 0.00 0.00 18.30 -2.85 70 0 157 0
28MAR25 75.00 C 0.00 0.00 0.00 16.14 -2.75 70 0 264 0
28MAR25 77.50 C 0.00 0.00 0.00 14.10 -2.64 70 0 170 0
28MAR25 80.00 C 0.00 0.00 0.00 12.21 -2.49 70 0 146 0
28MAR25 82.50 C 0.00 0.00 0.00 10.35 -2.43 69 0 129 0
28MAR25 85.00 C 8.77 8.77 8.77 8.70 -2.37 68 2 188 0
28MAR25 87.50 C 7.37 7.37 7.37 7.27 -2.07 68 6 356 0
28MAR25 90.00 C 7.30 7.30 6.20 6.21 -1.71 71 16 224 +5
28MAR25 92.50 C 6.37 6.37 4.70 5.08 -1.57 70 34 278 -25
28MAR25 95.00 C 5.08 5.18 3.81 4.11 -1.39 70 90 512 -5
28MAR25 97.50 C 3.52 4.17 3.11 3.35 -1.25 70 86 354 +22
28MAR25 100.00 C 3.20 3.53 2.60 2.73 -1.04 71 44 355 -5
28MAR25 102.50 C 2.80 2.86 2.09 2.16 -0.92 71 95 146 -10
28MAR25 105.00 C 2.29 2.32 1.74 1.70 -0.77 71 26 179 +7
28MAR25 107.50 C 1.76 1.90 1.38 1.32 -0.64 71 30 102 +10
28MAR25 110.00 C 1.50 1.50 1.12 1.02 -0.53 71 8 98 +1
28MAR25 112.50 C 1.01 1.01 1.01 0.78 -0.43 70 1 49 +1
28MAR25 115.00 C 0.90 0.90 0.76 0.60 -0.34 71 4 141 -3
28MAR25 117.50 C 0.00 0.00 0.00 0.45 -0.28 70 0 57 0
29APR25 45.00 C 0.00 0.00 0.00 45.27 -3.05 63 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 44.28 -3.05 64 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 43.29 -3.05 63 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 42.30 -3.04 63 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 41.31 -3.04 62 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 40.32 -3.05 61 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 37.86 -3.04 61 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 35.42 -3.03 61 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 33.01 -3.00 61 0 175 0
29APR25 60.00 C 0.00 0.00 0.00 30.63 -2.98 61 0 171 0
29APR25 62.50 C 0.00 0.00 0.00 28.30 -2.94 61 0 59 0
29APR25 65.00 C 0.00 0.00 0.00 26.03 -2.88 61 0 155 0
29APR25 67.50 C 0.00 0.00 0.00 23.83 -2.82 61 0 210 0
29APR25 70.00 C 0.00 0.00 0.00 21.71 -2.75 61 0 224 0
29APR25 72.50 C 0.00 0.00 0.00 19.68 -2.66 61 0 187 0
29APR25 75.00 C 0.00 0.00 0.00 17.76 -2.56 61 0 116 0
29APR25 77.50 C 0.00 0.00 0.00 15.95 -2.45 61 0 59 0
29APR25 80.00 C 0.00 0.00 0.00 14.25 -2.33 61 0 66 0
29APR25 82.50 C 0.00 0.00 0.00 12.69 -2.19 61 0 136 0
29APR25 85.00 C 0.00 0.00 0.00 11.14 -2.02 61 0 121 0
29APR25 87.50 C 9.58 9.58 9.58 9.84 -1.66 61 2 149 +2
29APR25 90.00 C 9.56 9.56 8.63 8.63 -1.79 61 12 118 -2
29APR25 92.50 C 8.13 8.26 7.69 7.61 -1.62 62 30 121 +16
29APR25 95.00 C 7.14 7.14 7.14 6.68 -1.48 62 13 250 +13
29APR25 97.50 C 6.37 6.69 5.72 5.84 -1.36 62 45 211 -15
29APR25 100.00 C 5.18 5.76 4.96 5.11 -1.23 63 74 172 +13
29APR25 102.50 C 4.53 4.92 4.38 4.40 -1.15 62 54 123 +4
29APR25 105.00 C 4.63 4.63 3.83 3.78 -1.03 62 18 206 +18
29APR25 107.50 C 3.93 3.96 3.26 3.23 -0.93 62 54 118 +19
29APR25 110.00 C 2.88 3.07 2.88 2.76 -0.82 62 4 91 -1
29APR25 112.50 C 0.00 0.00 0.00 2.35 -0.72 62 0 67 0
29APR25 115.00 C 0.00 0.00 0.00 1.99 -0.64 62 0 5 0
29APR25 117.50 C 0.00 0.00 0.00 1.68 -0.57 62 0 10 0
29MAY25 49.00 C 0.00 0.00 0.00 41.54 -3.03 59 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 40.57 -3.03 59 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 38.17 -3.01 59 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 35.80 -2.99 59 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 33.48 -2.95 59 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 31.20 -2.92 59 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 28.99 -2.86 59 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 26.85 -2.80 59 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 24.78 -2.74 59 0 15 0
29MAY25 70.00 C 0.00 0.00 0.00 22.80 -2.66 59 0 42 0
29MAY25 72.50 C 0.00 0.00 0.00 20.91 -2.58 59 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 19.12 -2.48 59 0 44 0
29MAY25 77.50 C 0.00 0.00 0.00 17.43 -2.38 59 0 15 0
29MAY25 80.00 C 0.00 0.00 0.00 15.84 -2.28 59 0 76 0
29MAY25 82.50 C 0.00 0.00 0.00 14.18 -2.35 58 0 46 0
29MAY25 85.00 C 0.00 0.00 0.00 12.75 -1.93 58 0 576 0
29MAY25 87.50 C 0.00 0.00 0.00 11.50 -1.79 58 0 664 0
29MAY25 90.00 C 0.00 0.00 0.00 10.37 -1.79 58 0 146 0
29MAY25 92.50 C 0.00 0.00 0.00 9.34 -1.66 58 0 141 0
29MAY25 95.00 C 9.40 9.40 9.40 8.41 -1.54 59 2 91 0
29MAY25 97.50 C 0.00 0.00 0.00 7.57 -1.43 59 0 83 0
29MAY25 100.00 C 7.30 7.30 7.30 6.81 -1.32 60 10 99 +10
29MAY25 102.50 C 0.00 0.00 0.00 6.13 -1.21 60 0 86 0
29MAY25 105.00 C 6.17 6.17 6.17 5.47 -1.16 60 30 173 -25
29MAY25 107.50 C 0.00 0.00 0.00 4.84 -1.11 60 0 209 0
29MAY25 110.00 C 5.10 5.10 4.50 4.29 -1.01 60 2 146 -1
29MAY25 112.50 C 0.00 0.00 0.00 3.68 -1.04 59 0 140 0
29MAY25 115.00 C 0.00 0.00 0.00 3.24 -0.83 59 0 0 0
29MAY25 117.50 C 0.00 0.00 0.00 2.86 -0.74 59 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 59.29 -3.05 67 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 58.29 -3.06 0 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 57.30 -3.06 0 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 56.31 -3.06 0 0 0 0
27JUN25 35.00 C 0.00 0.00 0.00 55.32 -3.06 0 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 54.34 -3.05 61 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 53.35 -3.05 59 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 52.36 -3.05 58 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 51.37 -3.05 57 0 0 0
27JUN25 40.00 C 0.00 0.00 0.00 50.39 -3.04 59 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 49.40 -3.05 57 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 48.42 -3.04 58 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 47.44 -3.04 58 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 46.46 -3.04 58 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 45.48 -3.04 57 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 44.51 -3.03 57 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 43.54 -3.03 57 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 42.58 -3.01 58 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 41.62 -3.00 58 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 40.66 -3.00 57 0 1 0
27JUN25 52.50 C 0.00 0.00 0.00 38.30 -2.97 57 0 35 0
27JUN25 55.00 C 0.00 0.00 0.00 35.99 -2.93 58 0 76 0
27JUN25 57.50 C 0.00 0.00 0.00 33.72 -2.90 58 0 4 0
27JUN25 60.00 C 0.00 0.00 0.00 31.51 -2.86 57 0 1 0
27JUN25 62.50 C 0.00 0.00 0.00 29.39 -2.78 57 0 70 0
27JUN25 65.00 C 0.00 0.00 0.00 27.31 -2.75 57 0 19 0
27JUN25 67.50 C 0.00 0.00 0.00 25.35 -2.64 57 0 68 0
27JUN25 70.00 C 0.00 0.00 0.00 23.47 -2.46 58 0 105 0
27JUN25 72.50 C 0.00 0.00 0.00 21.67 -2.47 58 0 120 0
27JUN25 75.00 C 0.00 0.00 0.00 19.96 -2.39 57 0 50 0
27JUN25 77.50 C 0.00 0.00 0.00 18.35 -2.29 57 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 16.84 -2.19 57 0 16 0
27JUN25 82.50 C 0.00 0.00 0.00 15.40 -2.11 57 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 13.99 -1.93 57 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 12.79 -1.79 57 0 4 0
27JUN25 90.00 C 0.00 0.00 0.00 11.69 -1.78 57 0 8 0
27JUN25 92.50 C 0.00 0.00 0.00 10.67 -1.68 57 0 47 0
27JUN25 95.00 C 0.00 0.00 0.00 9.77 -1.53 58 0 539 0
27JUN25 97.50 C 0.00 0.00 0.00 8.93 -1.42 58 0 19 0
27JUN25 100.00 C 9.00 9.00 7.73 8.17 -1.31 59 41 85 -8
27JUN25 102.50 C 0.00 0.00 0.00 7.38 -1.31 59 0 25 0
27JUN25 105.00 C 0.00 0.00 0.00 6.70 -1.18 58 0 64 0
27JUN25 107.50 C 0.00 0.00 0.00 6.02 -1.17 58 0 121 0
27JUN25 110.00 C 0.00 0.00 0.00 5.44 -1.07 58 0 18 0
27JUN25 112.50 C 0.00 0.00 0.00 4.77 -1.08 57 0 30 0
27JUN25 115.00 C 0.00 0.00 0.00 4.26 -0.91 57 0 0 0
27JUN25 117.50 C 4.50 4.50 4.50 3.96 -0.84 58 1 3 0
29SEP25 34.00 C 0.00 0.00 0.00 56.35 -3.04 55 0 5 0
29SEP25 35.00 C 0.00 0.00 0.00 55.38 -3.04 55 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 54.41 -3.03 55 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 53.44 -3.03 54 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 52.49 -3.01 55 0 0 0
29SEP25 39.00 C 0.00 0.00 0.00 51.54 -3.01 55 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 50.60 -3.00 55 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 49.66 -2.99 55 0 0 0
29SEP25 42.00 C 0.00 0.00 0.00 48.72 -2.99 55 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 47.79 -2.98 55 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 46.88 -2.95 55 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 45.96 -2.95 55 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 45.04 -2.95 55 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 44.15 -2.92 55 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 43.26 -2.89 55 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 42.37 -2.89 55 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 41.48 -2.89 55 0 3 0
29SEP25 52.50 C 0.00 0.00 0.00 39.34 -2.81 55 0 9 0
29SEP25 55.00 C 0.00 0.00 0.00 37.23 -2.79 55 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 35.21 -2.71 55 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 33.23 -2.66 55 0 14 0
29SEP25 62.50 C 0.00 0.00 0.00 31.34 -2.59 55 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 29.51 -2.53 55 0 130 0
29SEP25 67.50 C 0.00 0.00 0.00 27.78 -2.42 55 0 15 0
29SEP25 70.00 C 0.00 0.00 0.00 26.07 -2.40 55 0 27 0
29SEP25 72.50 C 0.00 0.00 0.00 24.52 -2.23 55 0 101 0
29SEP25 75.00 C 0.00 0.00 0.00 22.96 -2.23 55 0 73 0
29SEP25 77.50 C 0.00 0.00 0.00 21.54 -2.09 55 0 24 0
29SEP25 80.00 C 0.00 0.00 0.00 20.17 -2.02 55 0 34 0
29SEP25 82.50 C 0.00 0.00 0.00 18.82 -2.00 55 0 31 0
29SEP25 85.00 C 0.00 0.00 0.00 17.75 -1.70 55 0 104 0
29SEP25 87.50 C 0.00 0.00 0.00 16.48 -1.78 55 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 15.51 -1.58 55 0 5 0
29SEP25 92.50 C 0.00 0.00 0.00 14.37 -1.64 55 0 15 0
29SEP25 95.00 C 0.00 0.00 0.00 13.40 -1.53 55 0 38 0
29SEP25 97.50 C 0.00 0.00 0.00 12.44 -1.51 55 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 11.64 -1.33 55 0 36 0
29SEP25 102.50 C 0.00 0.00 0.00 11.13 -1.01 56 0 40 0
29SEP25 105.00 C 0.00 0.00 0.00 10.05 -1.29 55 0 23 0
29SEP25 107.50 C 0.00 0.00 0.00 9.38 -1.48 55 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 8.75 -1.06 55 0 10 0
29SEP25 112.50 C 0.00 0.00 0.00 8.13 -1.05 55 0 9 0
29SEP25 115.00 C 0.00 0.00 0.00 7.51 -1.04 55 0 0 0
29SEP25 117.50 C 0.00 0.00 0.00 7.03 -0.88 55 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 46.83 -2.90 53 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 45.98 -2.87 53 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 45.14 -2.83 53 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 44.29 -2.82 53 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 43.45 -2.82 53 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 42.61 -2.82 53 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 40.62 -2.72 53 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 38.63 -2.71 53 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 36.77 -2.59 53 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 34.92 -2.58 53 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 33.18 -2.47 53 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 31.49 -2.42 53 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 29.84 -2.37 53 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 28.32 -2.23 53 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 26.80 -2.23 53 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 25.38 -2.13 53 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 24.05 -2.02 53 0 1 0
30DEC25 80.00 C 0.00 0.00 0.00 22.72 -2.01 53 0 1 0
30DEC25 82.50 C 0.00 0.00 0.00 21.49 -1.91 53 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 20.36 -1.77 53 0 4 0
30DEC25 87.50 C 0.00 0.00 0.00 19.22 -1.77 53 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 18.31 -1.54 54 0 1 0
30DEC25 92.50 C 0.00 0.00 0.00 17.17 -1.72 53 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 16.23 -1.52 53 0 2 0
30DEC25 97.50 C 0.00 0.00 0.00 15.28 -1.52 53 0 17 0
30DEC25 100.00 C 0.00 0.00 0.00 14.43 -1.42 53 0 2 0
30DEC25 102.50 C 0.00 0.00 0.00 13.81 -1.14 54 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 12.90 -1.28 53 0 15 0
30DEC25 107.50 C 0.00 0.00 0.00 12.13 -1.56 53 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 11.45 -1.18 53 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 10.84 -1.05 53 0 18 0
30DEC25 115.00 C 0.00 0.00 0.00 10.24 -1.04 53 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 9.64 -1.03 53 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 34.71 -2.50 52 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.06 -2.49 52 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.57 -2.33 52 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 30.08 -2.33 52 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 28.62 -2.30 52 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 27.32 -2.12 52 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 26.01 -2.13 52 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 24.71 -2.12 52 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 23.57 -1.96 52 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 22.46 -1.90 52 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 21.35 -1.89 52 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 20.27 -1.86 52 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 19.35 -1.66 52 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 18.43 -1.65 52 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 17.50 -1.66 52 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 16.60 -1.63 52 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 15.85 -1.45 52 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 15.11 -1.41 52 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 14.36 -1.41 52 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 13.61 -1.41 52 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 12.96 -1.31 52 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 12.37 -1.18 52 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 11.79 -1.17 52 0 0 0
TOTAL CALL 834 13,875 +41
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 0.00 178 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 0.00 162 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 0.00 153 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 0.00 133 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 0.01 0.00 129 0 30 0
28MAR25 38.00 P 0.00 0.00 0.00 0.01 0.00 125 0 30 0
28MAR25 39.00 P 0.00 0.00 0.00 0.01 0.00 122 0 43 0
28MAR25 40.00 P 0.00 0.00 0.00 0.01 0.00 118 0 43 0
28MAR25 41.00 P 0.00 0.00 0.00 0.01 0.00 115 0 76 0
28MAR25 42.00 P 0.00 0.00 0.00 0.01 0.00 112 0 6 0
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 108 0 37 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 105 0 104 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 95 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 238 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 220 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 151 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 206 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 87 0 151 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 115 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 193 0
28MAR25 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 131 0
28MAR25 60.00 P 0.00 0.00 0.00 0.03 +0.01 70 0 145 0
28MAR25 62.50 P 0.00 0.00 0.00 0.07 +0.03 71 0 169 0
28MAR25 65.00 P 0.00 0.00 0.00 0.13 +0.05 70 0 323 0
28MAR25 67.50 P 0.20 0.20 0.20 0.24 +0.09 70 1 289 0
28MAR25 70.00 P 0.30 0.40 0.30 0.40 +0.14 70 14 309 0
28MAR25 72.50 P 0.55 0.60 0.55 0.61 +0.18 69 4 155 +4
28MAR25 75.00 P 0.71 1.00 0.71 0.94 +0.27 69 10 290 +2
28MAR25 77.50 P 1.07 1.37 1.07 1.38 +0.39 69 9 176 +8
28MAR25 80.00 P 1.60 2.05 1.57 1.96 +0.53 69 41 368 +25
28MAR25 82.50 P 1.98 2.82 1.98 2.68 +0.69 69 18 274 -12
28MAR25 85.00 P 3.10 3.85 2.70 3.58 +0.89 69 123 543 +28
28MAR25 87.50 P 3.60 4.98 3.60 4.68 +1.14 69 30 202 +18
28MAR25 90.00 P 5.20 6.20 5.18 5.90 +1.23 69 41 232 -4
28MAR25 92.50 P 6.12 7.40 6.12 7.40 +1.49 70 85 210 +40
28MAR25 95.00 P 7.83 9.27 7.83 8.96 +1.65 70 13 46 0
28MAR25 97.50 P 9.35 9.35 9.35 10.81 +1.93 72 15 53 -15
28MAR25 100.00 P 0.00 0.00 0.00 12.45 +1.88 70 0 72 0
28MAR25 102.50 P 0.00 0.00 0.00 14.41 +2.18 70 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 16.47 +2.32 70 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 18.60 +2.45 70 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 20.80 +2.56 70 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 23.09 +2.66 70 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 25.41 +2.74 70 0 0 0
28MAR25 117.50 P 0.00 0.00 0.00 27.78 +2.81 70 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29APR25 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29APR25 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29APR25 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29APR25 49.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 76 0
29APR25 50.00 P 0.00 0.00 0.00 0.03 +0.01 62 0 22 0
29APR25 52.50 P 0.00 0.00 0.00 0.06 +0.02 62 0 13 0
29APR25 55.00 P 0.00 0.00 0.00 0.10 +0.03 61 0 19 0
29APR25 57.50 P 0.00 0.00 0.00 0.18 +0.06 62 0 227 0
29APR25 60.00 P 0.00 0.00 0.00 0.28 +0.08 61 0 313 0
29APR25 62.50 P 0.00 0.00 0.00 0.44 +0.12 61 0 96 0
29APR25 65.00 P 0.00 0.00 0.00 0.67 +0.19 62 0 125 0
29APR25 67.50 P 0.71 0.96 0.71 0.96 +0.27 62 4 173 +4
29APR25 70.00 P 1.00 1.32 1.00 1.32 +0.36 62 21 214 0
29APR25 72.50 P 1.44 1.44 1.44 1.78 +0.45 61 15 59 -10
29APR25 75.00 P 2.45 2.45 2.43 2.35 +0.56 62 11 91 0
29APR25 77.50 P 2.69 3.17 2.38 3.00 +0.68 61 296 359 +250
29APR25 80.00 P 3.28 3.99 3.02 3.82 +0.84 61 40 131 +5
29APR25 82.50 P 4.28 4.94 4.04 4.72 +0.97 61 36 102 +8
29APR25 85.00 P 5.37 5.96 5.37 5.75 +1.09 61 17 305 +15
29APR25 87.50 P 6.36 7.24 6.16 6.95 +1.27 61 37 306 +28
29APR25 90.00 P 7.34 8.50 7.30 8.25 +1.39 62 29 185 +9
29APR25 92.50 P 0.00 0.00 0.00 9.70 +1.51 62 0 99 0
29APR25 95.00 P 10.78 10.78 10.21 11.24 +1.61 62 6 40 +6
29APR25 97.50 P 11.82 11.82 11.82 12.93 +1.78 63 3 24 0
29APR25 100.00 P 0.00 0.00 0.00 14.47 +1.73 61 0 3 0
29APR25 102.50 P 0.00 0.00 0.00 16.28 +1.98 61 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 18.17 +2.06 61 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 20.14 +2.19 61 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 22.19 +2.28 61 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 24.29 +2.39 61 0 0 0
29APR25 115.00 P 0.00 0.00 0.00 26.45 +2.45 61 0 0 0
29APR25 117.50 P 0.00 0.00 0.00 28.67 +2.56 61 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 0.10 +0.03 59 0 19 0
29MAY25 50.00 P 0.00 0.00 0.00 0.12 +0.03 59 0 1 0
29MAY25 52.50 P 0.00 0.00 0.00 0.20 +0.06 59 0 2 0
29MAY25 55.00 P 0.00 0.00 0.00 0.31 +0.08 59 0 2 0
29MAY25 57.50 P 0.00 0.00 0.00 0.45 +0.10 59 0 30 0
29MAY25 60.00 P 0.00 0.00 0.00 0.66 +0.14 59 0 4 0
29MAY25 62.50 P 0.00 0.00 0.00 0.93 +0.21 59 0 12 0
29MAY25 65.00 P 0.00 0.00 0.00 1.26 +0.25 59 0 63 0
29MAY25 67.50 P 0.00 0.00 0.00 1.66 +0.30 59 0 18 0
29MAY25 70.00 P 0.00 0.00 0.00 2.15 +0.39 59 0 35 0
29MAY25 72.50 P 0.00 0.00 0.00 2.72 +0.50 59 0 137 0
29MAY25 75.00 P 0.00 0.00 0.00 3.42 +0.62 59 0 38 0
29MAY25 77.50 P 4.14 4.38 4.05 4.17 +0.70 58 16 87 -14
29MAY25 80.00 P 0.00 0.00 0.00 5.13 +0.89 59 0 138 0
29MAY25 82.50 P 5.50 5.50 5.50 6.16 +1.01 59 1 66 0
29MAY25 85.00 P 0.00 0.00 0.00 7.29 +1.13 59 0 659 0
29MAY25 87.50 P 0.00 0.00 0.00 8.54 +1.25 59 0 588 0
29MAY25 90.00 P 0.00 0.00 0.00 9.89 +1.37 60 0 121 0
29MAY25 92.50 P 0.00 0.00 0.00 11.35 +1.49 60 0 90 0
29MAY25 95.00 P 0.00 0.00 0.00 12.88 +1.57 60 0 91 0
29MAY25 97.50 P 0.00 0.00 0.00 14.52 +1.68 60 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 15.93 +1.46 59 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 17.70 +1.80 59 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 19.53 +1.93 59 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 21.41 +1.99 59 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 23.39 +2.14 59 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 25.38 +2.17 59 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 27.47 +2.27 59 0 70 0
29MAY25 117.50 P 0.00 0.00 0.00 29.59 +2.36 59 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 46 0
27JUN25 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 18 0
27JUN25 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 29 0
27JUN25 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 19 0
27JUN25 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
27JUN25 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 41 0
27JUN25 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 28 0
27JUN25 39.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 20 0
27JUN25 41.00 P 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 0.05 +0.01 57 0 15 0
27JUN25 43.00 P 0.00 0.00 0.00 0.07 +0.02 58 0 20 0
27JUN25 44.00 P 0.00 0.00 0.00 0.08 +0.02 57 0 50 0
27JUN25 45.00 P 0.00 0.00 0.00 0.10 +0.03 57 0 16 0
27JUN25 46.00 P 0.00 0.00 0.00 0.13 +0.04 58 0 2 0
27JUN25 47.00 P 0.00 0.00 0.00 0.15 +0.04 57 0 6 0
27JUN25 48.00 P 0.00 0.00 0.00 0.19 +0.05 58 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.22 +0.06 57 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.26 +0.06 57 0 133 0
27JUN25 52.50 P 0.00 0.00 0.00 0.40 +0.10 58 0 30 0
27JUN25 55.00 P 0.00 0.00 0.00 0.58 +0.14 58 0 18 0
27JUN25 57.50 P 0.00 0.00 0.00 0.80 +0.16 57 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 1.10 +0.22 58 0 7 0
27JUN25 62.50 P 0.00 0.00 0.00 1.47 +0.30 58 0 15 0
27JUN25 65.00 P 0.00 0.00 0.00 1.88 +0.32 57 0 0 0
27JUN25 67.50 P 0.00 0.00 0.00 2.42 +0.44 57 0 15 0
27JUN25 70.00 P 0.00 0.00 0.00 2.92 +0.40 57 0 110 0
27JUN25 72.50 P 3.16 3.57 3.16 3.60 +0.57 57 30 56 +30
27JUN25 75.00 P 0.00 0.00 0.00 4.37 +0.67 57 0 21 0
27JUN25 77.50 P 0.00 0.00 0.00 5.21 +0.75 56 0 44 0
27JUN25 80.00 P 0.00 0.00 0.00 6.20 +0.89 57 0 250 0
27JUN25 82.50 P 6.78 6.78 6.78 7.31 +1.07 57 15 28 +8
27JUN25 85.00 P 0.00 0.00 0.00 8.50 +1.17 57 0 28 0
27JUN25 87.50 P 0.00 0.00 0.00 9.79 +1.28 57 0 20 0
27JUN25 90.00 P 10.35 10.35 10.35 11.15 +1.38 57 15 30 +15
27JUN25 92.50 P 0.00 0.00 0.00 12.64 +1.51 58 0 500 0
27JUN25 95.00 P 0.00 0.00 0.00 14.16 +1.59 58 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 15.70 +1.59 58 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 17.34 +1.74 57 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 19.04 +1.76 57 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 20.86 +1.93 57 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 22.68 +1.94 57 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 24.60 +2.04 57 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 26.57 +2.16 57 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 28.55 +2.17 57 0 50 0
27JUN25 117.50 P 0.00 0.00 0.00 30.63 +2.27 58 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 0.06 +0.02 54 0 15 0
29SEP25 35.00 P 0.00 0.00 0.00 0.08 +0.02 55 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 0.09 +0.02 54 0 3 0
29SEP25 37.00 P 0.00 0.00 0.00 0.12 +0.03 55 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 0.14 +0.03 55 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 0.17 +0.04 55 0 12 0
29SEP25 40.00 P 0.00 0.00 0.00 0.21 +0.06 55 0 74 0
29SEP25 41.00 P 0.00 0.00 0.00 0.25 +0.07 55 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 0.29 +0.07 55 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 0.34 +0.08 55 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 0.40 +0.10 55 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.46 +0.11 55 0 19 0
29SEP25 46.00 P 0.00 0.00 0.00 0.52 +0.11 55 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.61 +0.14 55 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 0.69 +0.16 55 0 1 0
29SEP25 49.00 P 0.00 0.00 0.00 0.78 +0.16 55 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.87 +0.16 55 0 22 0
29SEP25 52.50 P 0.00 0.00 0.00 1.18 +0.24 55 0 1 0
29SEP25 55.00 P 0.00 0.00 0.00 1.52 +0.28 55 0 3 0
29SEP25 57.50 P 0.00 0.00 0.00 1.94 +0.34 55 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 2.42 +0.40 55 0 15 0
29SEP25 62.50 P 0.00 0.00 0.00 2.98 +0.48 55 0 2 0
29SEP25 65.00 P 0.00 0.00 0.00 3.59 +0.53 55 0 23 0
29SEP25 67.50 P 0.00 0.00 0.00 4.32 +0.65 55 0 16 0
29SEP25 70.00 P 4.50 4.50 4.50 5.06 +0.67 55 2 16 +2
29SEP25 72.50 P 0.00 0.00 0.00 5.96 +0.83 55 0 17 0
29SEP25 75.00 P 0.00 0.00 0.00 6.86 +0.84 55 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 7.67 +0.75 54 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 8.99 +1.24 55 0 1 0
29SEP25 82.50 P 0.00 0.00 0.00 10.11 +1.09 55 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 11.40 +1.28 55 0 12 0
29SEP25 87.50 P 0.00 0.00 0.00 12.69 +1.30 55 0 24 0
29SEP25 90.00 P 0.00 0.00 0.00 13.86 +1.18 54 0 36 0
29SEP25 92.50 P 0.00 0.00 0.00 15.52 +1.61 55 0 39 0
29SEP25 95.00 P 0.00 0.00 0.00 17.01 +1.55 55 0 13 0
29SEP25 97.50 P 0.00 0.00 0.00 18.54 +1.59 55 0 23 0
29SEP25 100.00 P 0.00 0.00 0.00 20.21 +1.76 55 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 21.89 +1.80 55 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 23.58 +1.82 55 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 25.39 +1.94 55 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 27.24 +2.04 55 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 29.10 +2.06 55 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 30.98 +2.08 55 0 30 0
29SEP25 117.50 P 0.00 0.00 0.00 32.98 +2.22 55 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.90 +0.16 53 0 41 0
30DEC25 46.00 P 0.00 0.00 0.00 1.01 +0.18 53 0 17 0
30DEC25 47.00 P 0.00 0.00 0.00 1.14 +0.22 53 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 1.27 +0.24 53 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 1.39 +0.23 53 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 1.52 +0.24 53 0 44 0
30DEC25 52.50 P 0.00 0.00 0.00 1.96 +0.34 53 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 2.39 +0.34 53 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 2.96 +0.47 53 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 3.54 +0.48 53 0 1 0
30DEC25 62.50 P 0.00 0.00 0.00 4.23 +0.60 53 0 52 0
30DEC25 65.00 P 0.00 0.00 0.00 4.97 +0.65 53 0 53 0
30DEC25 67.50 P 0.00 0.00 0.00 5.75 +0.70 53 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 6.67 +0.84 53 0 15 0
30DEC25 72.50 P 0.00 0.00 0.00 7.59 +0.85 53 0 11 0
30DEC25 75.00 P 0.00 0.00 0.00 8.61 +0.96 53 0 30 0
30DEC25 77.50 P 0.00 0.00 0.00 9.43 +0.77 52 0 49 0
30DEC25 80.00 P 0.00 0.00 0.00 10.83 +1.27 53 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 12.05 +1.18 53 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 13.35 +1.30 53 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 14.67 +1.32 53 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 15.83 +1.17 52 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 17.53 +1.70 53 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 19.04 +1.56 53 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 20.56 +1.58 53 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 22.18 +1.69 53 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 23.87 +1.81 53 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 25.57 +1.83 53 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 27.28 +1.84 53 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.08 +1.94 53 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 30.94 +2.05 53 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 32.81 +2.07 53 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 34.70 +2.09 53 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 5.19 +0.56 52 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 5.96 +0.59 52 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 6.88 +0.73 52 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.81 +0.75 52 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 8.77 +0.78 52 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 9.89 +0.95 52 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 11.01 +0.96 52 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.14 +0.97 52 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.43 +1.14 52 0 20 0
30MAR26 85.00 P 0.00 0.00 0.00 14.74 +1.18 52 0 20 0
30MAR26 87.50 P 0.00 0.00 0.00 16.07 +1.20 52 0 20 0
30MAR26 90.00 P 0.00 0.00 0.00 17.42 +1.31 52 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 18.92 +1.39 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 20.47 +1.44 52 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.00 +1.46 52 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 23.56 +1.50 52 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 25.26 +1.66 52 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.96 +1.69 52 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.68 +1.72 52 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.40 +1.73 52 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.23 +1.84 52 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.10 +1.95 52 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.98 +1.96 52 0 0 0
TOTAL PUT 998 13,617 +450
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 19.58
28MAR25 11.50 C 0.00 0.00 0.00 8.11 -0.42 83 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 7.61 -0.42 74 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 7.11 -0.42 64 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 6.61 -0.42 46 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 6.11 -0.42 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 5.61 -0.42 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 5.11 -0.43 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 4.61 -0.43 0 0 1 0
28MAR25 15.50 C 0.00 0.00 0.00 4.12 -0.42 40 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 3.62 -0.42 34 0 2 0
28MAR25 16.50 C 0.00 0.00 0.00 3.12 -0.42 28 0 1 0
28MAR25 17.00 C 0.00 0.00 0.00 2.64 -0.41 33 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 2.17 -0.40 33 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 1.68 -0.40 27 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 1.28 -0.36 29 0 45 0
28MAR25 19.00 C 0.00 0.00 0.00 0.94 -0.30 31 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.66 -0.26 31 0 43 0
28MAR25 20.00 C 0.00 0.00 0.00 0.44 -0.19 32 0 94 0
28MAR25 21.00 C 0.31 0.33 0.16 0.18 -0.09 33 68 277 0
28MAR25 22.00 C 0.13 0.13 0.13 0.06 -0.04 33 18 153 0
28MAR25 23.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 50 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 74 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 12 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 4.67 -0.42 27 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 4.19 -0.41 32 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 3.71 -0.41 31 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 3.24 -0.40 31 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 2.79 -0.38 31 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 2.36 -0.37 30 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 1.93 -0.36 29 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 1.57 -0.35 29 0 30 0
29APR25 19.00 C 0.00 0.00 0.00 1.26 -0.29 29 0 16 0
29APR25 19.50 C 0.00 0.00 0.00 0.98 -0.27 29 0 85 0
29APR25 20.00 C 1.00 1.00 1.00 0.77 -0.21 30 1 132 0
29APR25 21.00 C 0.47 0.47 0.43 0.45 -0.15 31 16 80 0
29APR25 22.00 C 0.00 0.00 0.00 0.23 -0.10 31 0 123 0
29APR25 23.00 C 0.00 0.00 0.00 0.11 -0.06 30 0 30 0
29APR25 24.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 90 0
29APR25 25.00 C 0.08 0.09 0.08 0.03 -0.01 32 34 26 -34
29APR25 26.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 65 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 38 0 4 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 15.00 C 0.00 0.00 0.00 4.74 -0.42 29 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 4.27 -0.41 30 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 3.81 -0.40 30 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 3.36 -0.39 30 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 2.94 -0.38 30 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 2.54 -0.36 30 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 2.16 -0.34 30 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 1.82 -0.31 30 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 1.51 -0.29 29 0 15 0
29MAY25 19.50 C 0.00 0.00 0.00 1.25 -0.26 30 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 1.02 -0.22 30 0 8 0
29MAY25 21.00 C 0.86 0.86 0.86 0.67 -0.17 30 15 75 +15
29MAY25 22.00 C 0.00 0.00 0.00 0.41 -0.13 30 0 60 0
29MAY25 23.00 C 0.00 0.00 0.00 0.24 -0.09 30 0 15 0
29MAY25 24.00 C 0.00 0.00 0.00 0.14 -0.05 30 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
29MAY25 28.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29MAY25 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 8.21 -0.42 38 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 7.71 -0.42 0 0 0 0
27JUN25 12.50 C 0.00 0.00 0.00 7.22 -0.42 30 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 6.73 -0.42 33 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 6.23 -0.42 0 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 5.74 -0.42 27 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 5.25 -0.42 27 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 4.77 -0.41 28 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 4.30 -0.41 29 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 3.83 -0.41 28 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 3.38 -0.40 28 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 2.96 -0.38 28 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 2.56 -0.36 28 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 2.25 -0.35 30 0 13 0
27JUN25 18.50 C 0.00 0.00 0.00 1.90 -0.33 30 0 53 0
27JUN25 19.00 C 0.00 0.00 0.00 1.59 -0.29 29 0 10 0
27JUN25 19.50 C 0.00 0.00 0.00 1.31 -0.27 29 0 25 0
27JUN25 20.00 C 0.00 0.00 0.00 1.06 -0.25 29 0 98 0
27JUN25 21.00 C 0.00 0.00 0.00 0.68 -0.19 28 0 135 0
27JUN25 22.00 C 0.00 0.00 0.00 0.42 -0.13 28 0 30 0
27JUN25 23.00 C 0.00 0.00 0.00 0.24 -0.09 28 0 2 0
27JUN25 24.00 C 0.00 0.00 0.00 0.14 -0.06 28 0 1 0
27JUN25 25.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27JUN25 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 33.00 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 8.21 -0.42 37 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 7.71 -0.42 0 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 7.22 -0.42 31 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 6.73 -0.42 31 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 6.24 -0.42 31 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.76 -0.41 31 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 5.28 -0.41 30 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 4.82 -0.40 31 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 4.37 -0.39 31 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 3.94 -0.38 31 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 3.54 -0.35 31 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 3.15 -0.34 31 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 2.80 -0.32 31 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.47 -0.30 31 0 59 0
29SEP25 18.50 C 0.00 0.00 0.00 2.17 -0.28 31 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 1.90 -0.25 31 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.70 -0.19 32 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.44 -0.26 31 0 10 0
29SEP25 21.00 C 0.00 0.00 0.00 1.08 -0.17 31 0 68 0
29SEP25 22.00 C 0.00 0.00 0.00 0.83 -0.10 31 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.59 -0.12 31 0 55 0
29SEP25 24.00 C 0.00 0.00 0.00 0.43 -0.08 31 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.31 -0.06 31 0 1 0
29SEP25 26.00 C 0.00 0.00 0.00 0.22 -0.05 31 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.16 -0.04 31 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 4.89 -0.39 31 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.47 -0.38 30 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.08 -0.35 31 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.71 -0.34 31 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.36 -0.32 31 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 3.04 -0.31 31 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.75 -0.28 31 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.48 -0.27 31 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.24 -0.24 31 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.07 -0.17 32 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.80 -0.28 31 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 1.45 -0.18 31 0 1 0
30DEC25 22.00 C 0.00 0.00 0.00 1.19 -0.13 31 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.92 -0.16 31 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 0.73 -0.10 31 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.57 -0.09 31 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.44 -0.08 31 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.35 -0.06 31 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.27 -0.05 31 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.21 -0.04 31 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.16 -0.03 31 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.02 -0.36 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.64 -0.34 31 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.28 -0.33 31 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.95 -0.31 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.64 -0.29 31 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.34 -0.28 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.08 -0.25 31 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 2.83 -0.24 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.60 -0.22 31 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.43 -0.16 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.17 -0.28 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.85 -0.14 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.55 -0.11 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.25 -0.12 31 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.03 -0.11 31 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.85 -0.09 31 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.69 -0.08 31 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.57 -0.07 31 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.46 -0.05 31 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.38 -0.04 31 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.31 -0.03 31 0 0 0
TOTAL CALL 152 2,189 -19
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 62 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 21 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
28MAR25 17.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 20 0
28MAR25 17.50 P 0.00 0.00 0.00 0.05 +0.02 33 0 39 0
28MAR25 18.00 P 0.00 0.00 0.00 0.11 +0.05 33 0 71 0
28MAR25 18.50 P 0.00 0.00 0.00 0.20 +0.08 32 0 144 0
28MAR25 19.00 P 0.20 0.34 0.20 0.35 +0.12 33 5 142 +1
28MAR25 19.50 P 0.37 0.56 0.37 0.57 +0.18 33 56 205 +16
28MAR25 20.00 P 0.70 0.70 0.70 0.85 +0.23 33 2 138 0
28MAR25 21.00 P 0.00 0.00 0.00 1.60 +0.33 36 0 377 0
28MAR25 22.00 P 0.00 0.00 0.00 2.52 +0.40 42 0 20 0
28MAR25 23.00 P 0.00 0.00 0.00 3.42 +0.42 0 0 9 0
28MAR25 24.00 P 0.00 0.00 0.00 4.42 +0.42 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 5.42 +0.42 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 6.42 +0.42 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 7.42 +0.42 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 8.42 +0.42 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 9.42 +0.42 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 10.42 +0.42 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 11.42 +0.42 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 12.42 +0.42 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 13.42 +0.42 0 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 4 0
29APR25 16.50 P 0.00 0.00 0.00 0.07 +0.02 31 0 18 0
29APR25 17.00 P 0.00 0.00 0.00 0.11 +0.03 31 0 20 0
29APR25 17.50 P 0.00 0.00 0.00 0.19 +0.06 31 0 10 0
29APR25 18.00 P 0.21 0.21 0.21 0.29 +0.08 31 20 109 +20
29APR25 18.50 P 0.00 0.00 0.00 0.43 +0.12 31 0 92 0
29APR25 19.00 P 0.00 0.00 0.00 0.62 +0.15 31 0 47 0
29APR25 19.50 P 0.73 0.82 0.73 0.85 +0.19 31 23 255 +17
29APR25 20.00 P 0.00 0.00 0.00 1.13 +0.23 32 0 130 0
29APR25 21.00 P 0.00 0.00 0.00 1.81 +0.29 32 0 45 0
29APR25 22.00 P 0.00 0.00 0.00 2.63 +0.35 34 0 9 0
29APR25 23.00 P 0.00 0.00 0.00 3.46 +0.39 31 0 1 0
29APR25 24.00 P 0.00 0.00 0.00 4.42 +0.41 0 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 5.42 +0.42 0 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 6.42 +0.42 0 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 7.42 +0.42 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 8.42 +0.42 0 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 9.42 +0.42 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 10.42 +0.42 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 11.42 +0.42 0 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 8 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 12 0
29MAY25 16.50 P 0.00 0.00 0.00 0.14 +0.03 30 0 19 0
29MAY25 17.00 P 0.21 0.21 0.21 0.21 +0.04 30 10 10 +10
29MAY25 17.50 P 0.00 0.00 0.00 0.31 +0.06 30 0 31 0
29MAY25 18.00 P 0.00 0.00 0.00 0.44 +0.08 30 0 6 0
29MAY25 18.50 P 0.50 0.50 0.50 0.61 +0.12 31 1 22 +1
29MAY25 19.00 P 0.00 0.00 0.00 0.81 +0.15 31 0 11 0
29MAY25 19.50 P 0.00 0.00 0.00 1.05 +0.19 31 0 7 0
29MAY25 20.00 P 1.04 1.14 1.04 1.29 +0.19 30 19 50 +19
29MAY25 21.00 P 0.00 0.00 0.00 1.98 +0.29 32 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 2.75 +0.33 33 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 3.52 +0.35 30 0 9 0
29MAY25 24.00 P 0.00 0.00 0.00 4.44 +0.38 29 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 5.42 +0.41 0 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 6.42 +0.42 0 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 7.42 +0.42 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 8.42 +0.42 0 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 9.42 +0.42 0 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 10.42 +0.42 0 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 5 0
27JUN25 14.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 4 0
27JUN25 15.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 19 0
27JUN25 15.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.21 +0.04 28 0 22 0
27JUN25 16.50 P 0.00 0.00 0.00 0.31 +0.06 28 0 15 0
27JUN25 17.00 P 0.00 0.00 0.00 0.43 +0.07 28 0 3 0
27JUN25 17.50 P 0.00 0.00 0.00 0.58 +0.09 28 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.74 +0.12 27 0 4 0
27JUN25 18.50 P 0.00 0.00 0.00 0.96 +0.15 27 0 1 0
27JUN25 19.00 P 0.00 0.00 0.00 1.21 +0.18 27 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 1.49 +0.21 27 0 30 0
27JUN25 20.00 P 0.00 0.00 0.00 1.79 +0.22 26 0 52 0
27JUN25 21.00 P 0.00 0.00 0.00 2.49 +0.28 26 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 3.27 +0.31 24 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 4.25 +0.36 28 0 2 0
27JUN25 24.00 P 0.00 0.00 0.00 5.17 +0.38 28 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 6.12 +0.40 28 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 7.08 +0.41 28 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 8.06 +0.42 28 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 9.04 +0.42 28 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 10.03 +0.42 30 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 11.01 +0.42 0 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 12.00 +0.42 0 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 12.99 +0.42 29 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 13.98 +0.43 34 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 49 0
29SEP25 12.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 15 0
29SEP25 12.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 115 0
29SEP25 13.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 20 0
29SEP25 13.50 P 0.00 0.00 0.00 0.12 +0.03 31 0 103 0
29SEP25 14.00 P 0.00 0.00 0.00 0.16 +0.03 30 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.23 +0.04 31 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.31 +0.05 31 0 8 0
29SEP25 15.50 P 0.00 0.00 0.00 0.41 +0.06 31 0 15 0
29SEP25 16.00 P 0.00 0.00 0.00 0.54 +0.09 31 0 6 0
29SEP25 16.50 P 0.00 0.00 0.00 0.70 +0.12 31 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.84 +0.10 31 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 1.04 +0.14 31 0 13 0
29SEP25 18.00 P 0.00 0.00 0.00 1.25 +0.16 31 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 1.48 +0.17 31 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 1.75 +0.20 31 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 1.96 +0.14 30 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 2.33 +0.30 31 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 3.00 +0.27 31 0 1 0
29SEP25 22.00 P 0.00 0.00 0.00 3.75 +0.31 31 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 4.55 +0.34 31 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 5.40 +0.36 31 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 6.28 +0.37 31 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 7.20 +0.38 31 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 8.14 +0.39 31 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 9.10 +0.41 31 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 10.06 +0.41 30 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 11.04 +0.42 31 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 12.02 +0.42 31 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 13.00 +0.42 31 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 13.98 +0.42 28 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.48 +0.06 31 0 10 0
30DEC25 15.50 P 0.00 0.00 0.00 0.60 +0.07 31 0 7 0
30DEC25 16.00 P 0.00 0.00 0.00 0.74 +0.09 31 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.93 +0.13 31 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 1.09 +0.12 31 0 8 0
30DEC25 17.50 P 1.25 1.26 1.25 1.28 +0.13 31 27 30 +27
30DEC25 18.00 P 0.00 0.00 0.00 1.51 +0.16 31 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 1.75 +0.17 31 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.01 +0.19 31 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 2.22 +0.13 30 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.59 +0.29 31 0 5 0
30DEC25 21.00 P 0.00 0.00 0.00 3.24 +0.25 31 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.95 +0.27 31 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.73 +0.31 31 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.55 +0.34 31 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 6.40 +0.35 31 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 7.29 +0.36 31 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 8.21 +0.38 31 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 9.15 +0.39 31 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 10.10 +0.40 31 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 11.06 +0.40 31 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 12.03 +0.41 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.64 +0.09 31 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.78 +0.10 31 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.94 +0.12 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.10 +0.12 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.30 +0.15 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.50 +0.15 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.68 +0.13 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.97 +0.18 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.24 +0.21 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.44 +0.14 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.81 +0.31 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.45 +0.26 31 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.15 +0.29 31 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.90 +0.32 31 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.69 +0.33 31 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.53 +0.36 31 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.39 +0.36 31 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.29 +0.38 31 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.21 +0.39 31 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.15 +0.40 31 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.10 +0.41 31 0 0 0
TOTAL PUT 163 2,738 +111
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.89
28MAR25 0.45 C 0.00 0.00 0.00 1.44 -0.22 0 0 0 0
28MAR25 0.50 C 0.00 0.00 0.00 1.39 -0.22 0 0 0 0
28MAR25 0.55 C 0.00 0.00 0.00 1.34 -0.22 0 0 0 0
28MAR25 0.60 C 0.00 0.00 0.00 1.29 -0.22 0 0 0 0
28MAR25 0.65 C 0.00 0.00 0.00 1.24 -0.22 0 0 0 0
28MAR25 0.70 C 0.00 0.00 0.00 1.19 -0.22 0 0 0 0
28MAR25 0.75 C 0.00 0.00 0.00 1.14 -0.22 0 0 0 0
28MAR25 0.80 C 0.00 0.00 0.00 1.09 -0.22 0 0 0 0
28MAR25 0.85 C 0.00 0.00 0.00 1.04 -0.22 0 0 0 0
28MAR25 0.90 C 0.00 0.00 0.00 0.99 -0.22 0 0 0 0
28MAR25 0.95 C 0.00 0.00 0.00 0.94 -0.22 0 0 0 0
28MAR25 1.00 C 0.00 0.00 0.00 0.90 -0.21 151 0 0 0
28MAR25 1.05 C 0.00 0.00 0.00 0.85 -0.22 140 0 0 0
28MAR25 1.10 C 0.00 0.00 0.00 0.80 -0.22 130 0 0 0
28MAR25 1.15 C 0.00 0.00 0.00 0.75 -0.22 120 0 0 0
28MAR25 1.20 C 0.00 0.00 0.00 0.71 -0.21 134 0 0 0
28MAR25 1.25 C 0.00 0.00 0.00 0.66 -0.22 124 0 28 0
28MAR25 1.30 C 0.00 0.00 0.00 0.62 -0.21 130 0 0 0
28MAR25 1.35 C 0.00 0.00 0.00 0.58 -0.21 132 0 48 0
28MAR25 1.40 C 0.00 0.00 0.00 0.54 -0.20 132 0 0 0
28MAR25 1.45 C 0.00 0.00 0.00 0.50 -0.20 131 0 0 0
28MAR25 1.50 C 0.00 0.00 0.00 0.47 -0.19 136 0 11 0
28MAR25 1.55 C 0.00 0.00 0.00 0.42 -0.20 124 0 45 0
28MAR25 1.60 C 0.00 0.00 0.00 0.39 -0.19 127 0 31 0
28MAR25 1.65 C 0.00 0.00 0.00 0.36 -0.19 128 0 44 0
28MAR25 1.70 C 0.33 0.33 0.33 0.33 -0.18 128 9 8 -4
28MAR25 1.75 C 0.30 0.30 0.30 0.30 -0.17 127 7 2 -6
28MAR25 1.80 C 0.00 0.00 0.00 0.28 -0.18 130 0 432 0
28MAR25 1.85 C 0.26 0.26 0.26 0.26 -0.17 133 1 413 +1
28MAR25 1.90 C 0.25 0.25 0.23 0.24 -0.16 134 10 2,087 +2
28MAR25 1.95 C 0.00 0.00 0.00 0.21 -0.16 129 0 737 0
28MAR25 2.00 C 0.27 0.27 0.20 0.20 -0.14 134 12 497 +2
28MAR25 2.10 C 0.25 0.25 0.25 0.17 -0.12 136 5 933 -5
28MAR25 2.20 C 0.23 0.23 0.11 0.13 -0.12 130 315 6,034 -36
28MAR25 2.30 C 0.18 0.19 0.09 0.10 -0.10 126 46 753 +4
28MAR25 2.40 C 0.13 0.15 0.08 0.09 -0.08 133 530 858 +300
28MAR25 2.50 C 0.06 0.06 0.06 0.07 -0.08 130 14 860 0
28MAR25 2.60 C 0.10 0.10 0.05 0.06 -0.06 133 26 812 -2
28MAR25 2.70 C 0.00 0.00 0.00 0.05 -0.06 134 0 224 0
28MAR25 2.80 C 0.00 0.00 0.00 0.04 -0.06 134 0 425 0
28MAR25 2.90 C 0.00 0.00 0.00 0.03 -0.05 131 0 725 0
28MAR25 3.00 C 0.00 0.00 0.00 0.02 -0.04 126 0 1,664 0
28MAR25 3.10 C 0.02 0.02 0.02 0.01 -0.04 115 10 1,007 0
28MAR25 3.20 C 0.00 0.00 0.00 0.01 -0.03 121 0 860 0
28MAR25 3.30 C 0.00 0.00 0.00 0.01 -0.02 126 0 900 0
28MAR25 3.40 C 0.00 0.00 0.00 0.01 -0.01 131 0 710 0
28MAR25 3.50 C 0.00 0.00 0.00 0.01 0.00 136 0 507 0
28MAR25 3.60 C 0.00 0.00 0.00 0.01 0.00 141 0 400 0
28MAR25 3.70 C 0.00 0.00 0.00 0.01 0.00 146 0 445 0
28MAR25 3.80 C 0.01 0.01 0.01 0.01 0.00 151 183 839 +183
28MAR25 3.90 C 0.00 0.00 0.00 0.01 0.00 155 0 400 0
28MAR25 4.00 C 0.00 0.00 0.00 0.01 0.00 159 0 549 0
28MAR25 4.10 C 0.00 0.00 0.00 0.01 0.00 163 0 500 0
28MAR25 4.20 C 0.00 0.00 0.00 0.01 0.00 167 0 598 0
28MAR25 4.30 C 0.00 0.00 0.00 0.01 0.00 171 0 100 0
28MAR25 4.40 C 0.00 0.00 0.00 0.01 0.00 175 0 33 0
28MAR25 4.50 C 0.00 0.00 0.00 0.01 0.00 178 0 51 0
28MAR25 4.60 C 0.00 0.00 0.00 0.01 0.00 182 0 51 0
28MAR25 4.70 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 0.01 0.00 195 0 677 0
28MAR25 5.25 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 223 0 293 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 0.01 0.00 241 0 4 0
28MAR25 7.00 C 0.00 0.00 0.00 0.01 0.00 247 0 100 0
28MAR25 7.25 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 0.01 0.00 266 0 537 0
29APR25 0.85 C 0.00 0.00 0.00 1.05 -0.22 108 0 0 0
29APR25 0.90 C 0.00 0.00 0.00 1.00 -0.22 100 0 0 0
29APR25 0.95 C 0.00 0.00 0.00 0.96 -0.21 115 0 0 0
29APR25 1.00 C 0.00 0.00 0.00 0.91 -0.22 108 0 0 0
29APR25 1.05 C 0.00 0.00 0.00 0.87 -0.21 114 0 0 0
29APR25 1.10 C 0.00 0.00 0.00 0.82 -0.21 106 0 0 0
29APR25 1.15 C 0.00 0.00 0.00 0.78 -0.21 109 0 0 0
29APR25 1.20 C 0.00 0.00 0.00 0.74 -0.21 110 0 0 0
29APR25 1.25 C 0.00 0.00 0.00 0.70 -0.20 109 0 0 0
29APR25 1.30 C 0.00 0.00 0.00 0.66 -0.20 108 0 0 0
29APR25 1.35 C 0.00 0.00 0.00 0.62 -0.20 107 0 0 0
29APR25 1.40 C 0.00 0.00 0.00 0.59 -0.19 110 0 0 0
29APR25 1.45 C 0.00 0.00 0.00 0.55 -0.20 107 0 0 0
29APR25 1.50 C 0.00 0.00 0.00 0.52 -0.19 108 0 0 0
29APR25 1.55 C 0.00 0.00 0.00 0.49 -0.18 109 0 0 0
29APR25 1.60 C 0.00 0.00 0.00 0.46 -0.18 109 0 15 0
29APR25 1.65 C 0.00 0.00 0.00 0.43 -0.18 108 0 10 0
29APR25 1.70 C 0.00 0.00 0.00 0.40 -0.18 107 0 7 0
29APR25 1.75 C 0.00 0.00 0.00 0.38 -0.17 109 0 0 0
29APR25 1.80 C 0.00 0.00 0.00 0.35 -0.17 106 0 0 0
29APR25 1.85 C 0.00 0.00 0.00 0.33 -0.16 107 0 0 0
29APR25 1.90 C 0.30 0.30 0.30 0.30 -0.16 104 4 31 +1
29APR25 1.95 C 0.00 0.00 0.00 0.28 -0.16 105 0 10 0
29APR25 2.00 C 0.25 0.25 0.25 0.27 -0.14 108 5 49 +5
29APR25 2.10 C 0.00 0.00 0.00 0.24 -0.12 109 0 118 0
29APR25 2.20 C 0.28 0.28 0.21 0.21 -0.12 110 31 433 +31
29APR25 2.30 C 0.00 0.00 0.00 0.18 -0.12 108 0 100 0
29APR25 2.40 C 0.00 0.00 0.00 0.16 -0.10 110 0 161 0
29APR25 2.50 C 0.15 0.15 0.12 0.14 -0.10 110 106 207 +103
29APR25 2.60 C 0.00 0.00 0.00 0.12 -0.09 109 0 151 0
29APR25 2.70 C 0.00 0.00 0.00 0.11 -0.08 112 0 109 0
29APR25 2.80 C 0.00 0.00 0.00 0.09 -0.08 109 0 100 0
29APR25 2.90 C 0.00 0.00 0.00 0.08 -0.07 110 0 200 0
29APR25 3.00 C 0.09 0.09 0.06 0.06 -0.07 105 333 1,119 -267
29APR25 3.10 C 0.00 0.00 0.00 0.05 -0.07 104 0 700 0
29APR25 3.20 C 0.08 0.08 0.08 0.04 -0.07 102 100 998 +100
29MAY25 1.10 C 0.00 0.00 0.00 0.85 -0.22 106 0 0 0
29MAY25 1.15 C 0.00 0.00 0.00 0.81 -0.22 105 0 0 0
29MAY25 1.20 C 0.00 0.00 0.00 0.78 -0.21 109 0 0 0
29MAY25 1.25 C 0.00 0.00 0.00 0.74 -0.21 107 0 0 0
29MAY25 1.30 C 0.00 0.00 0.00 0.71 -0.20 109 0 0 0
29MAY25 1.35 C 0.00 0.00 0.00 0.67 -0.21 106 0 0 0
29MAY25 1.40 C 0.00 0.00 0.00 0.64 -0.20 107 0 0 0
29MAY25 1.45 C 0.00 0.00 0.00 0.61 -0.20 107 0 0 0
29MAY25 1.50 C 0.00 0.00 0.00 0.58 -0.20 107 0 0 0
29MAY25 1.55 C 0.00 0.00 0.00 0.55 -0.20 107 0 0 0
29MAY25 1.60 C 0.00 0.00 0.00 0.52 -0.20 106 0 0 0
29MAY25 1.65 C 0.00 0.00 0.00 0.50 -0.19 108 0 0 0
29MAY25 1.70 C 0.00 0.00 0.00 0.47 -0.19 106 0 0 0
29MAY25 1.75 C 0.00 0.00 0.00 0.45 -0.18 107 0 0 0
29MAY25 1.80 C 0.00 0.00 0.00 0.43 -0.18 108 0 0 0
29MAY25 1.85 C 0.00 0.00 0.00 0.41 -0.17 108 0 0 0
29MAY25 1.90 C 0.00 0.00 0.00 0.37 -0.19 103 0 0 0
29MAY25 1.95 C 0.00 0.00 0.00 0.35 -0.19 103 0 0 0
29MAY25 2.00 C 0.00 0.00 0.00 0.34 -0.17 105 0 12 0
29MAY25 2.10 C 0.00 0.00 0.00 0.30 -0.16 103 0 0 0
29MAY25 2.20 C 0.00 0.00 0.00 0.27 -0.15 104 0 18 0
29MAY25 2.30 C 0.00 0.00 0.00 0.25 -0.14 106 0 12 0
29MAY25 2.40 C 0.00 0.00 0.00 0.23 -0.13 107 0 0 0
29MAY25 2.50 C 0.00 0.00 0.00 0.20 -0.13 105 0 0 0
29MAY25 2.60 C 0.00 0.00 0.00 0.19 -0.11 108 0 0 0
29MAY25 2.70 C 0.00 0.00 0.00 0.17 -0.11 108 0 236 0
29MAY25 2.80 C 0.19 0.19 0.15 0.16 -0.10 110 28 300 +28
29MAY25 2.90 C 0.00 0.00 0.00 0.14 -0.10 108 0 19 0
29MAY25 3.00 C 0.00 0.00 0.00 0.13 -0.09 109 0 5 0
29MAY25 3.10 C 0.00 0.00 0.00 0.12 -0.08 110 0 0 0
29MAY25 3.20 C 0.00 0.00 0.00 0.10 -0.09 107 0 5 0
27JUN25 0.45 C 0.00 0.00 0.00 1.45 -0.22 127 0 0 0
27JUN25 0.50 C 0.00 0.00 0.00 1.40 -0.22 115 0 0 0
27JUN25 0.55 C 0.00 0.00 0.00 1.35 -0.22 105 0 0 0
27JUN25 0.60 C 0.00 0.00 0.00 1.30 -0.22 95 0 0 0
27JUN25 0.65 C 0.00 0.00 0.00 1.26 -0.22 114 0 0 0
27JUN25 0.70 C 0.00 0.00 0.00 1.21 -0.22 105 0 0 0
27JUN25 0.75 C 0.00 0.00 0.00 1.17 -0.22 112 0 0 0
27JUN25 0.80 C 0.00 0.00 0.00 1.12 -0.22 104 0 0 0
27JUN25 0.85 C 0.00 0.00 0.00 1.08 -0.22 108 0 0 0
27JUN25 0.90 C 0.00 0.00 0.00 1.04 -0.22 109 0 0 0
27JUN25 0.95 C 0.00 0.00 0.00 1.00 -0.22 109 0 0 0
27JUN25 1.00 C 0.00 0.00 0.00 0.96 -0.22 109 0 0 0
27JUN25 1.05 C 0.00 0.00 0.00 0.92 -0.22 107 0 0 0
27JUN25 1.10 C 0.00 0.00 0.00 0.89 -0.21 111 0 0 0
27JUN25 1.15 C 0.00 0.00 0.00 0.85 -0.21 109 0 0 0
27JUN25 1.20 C 0.00 0.00 0.00 0.82 -0.21 110 0 0 0
27JUN25 1.25 C 0.00 0.00 0.00 0.78 -0.21 107 0 0 0
27JUN25 1.30 C 0.00 0.00 0.00 0.75 -0.21 108 0 0 0
27JUN25 1.35 C 0.00 0.00 0.00 0.72 -0.20 108 0 0 0
27JUN25 1.40 C 0.00 0.00 0.00 0.69 -0.20 108 0 0 0
27JUN25 1.45 C 0.00 0.00 0.00 0.66 -0.20 108 0 0 0
27JUN25 1.50 C 0.00 0.00 0.00 0.64 -0.19 110 0 0 0
27JUN25 1.55 C 0.00 0.00 0.00 0.61 -0.19 109 0 0 0
27JUN25 1.60 C 0.00 0.00 0.00 0.59 -0.19 110 0 86 0
27JUN25 1.65 C 0.00 0.00 0.00 0.56 -0.19 109 0 0 0
27JUN25 1.70 C 0.00 0.00 0.00 0.54 -0.18 109 0 20 0
27JUN25 1.75 C 0.00 0.00 0.00 0.52 -0.18 110 0 0 0
27JUN25 1.80 C 0.00 0.00 0.00 0.50 -0.17 110 0 0 0
27JUN25 1.85 C 0.00 0.00 0.00 0.48 -0.17 110 0 0 0
27JUN25 1.90 C 0.00 0.00 0.00 0.46 -0.17 110 0 0 0
27JUN25 1.95 C 0.42 0.42 0.42 0.42 -0.19 105 10 10 +10
27JUN25 2.00 C 0.00 0.00 0.00 0.41 -0.18 107 0 13 0
27JUN25 2.10 C 0.00 0.00 0.00 0.37 -0.18 105 0 10 0
27JUN25 2.20 C 0.00 0.00 0.00 0.34 -0.16 105 0 0 0
27JUN25 2.30 C 0.00 0.00 0.00 0.32 -0.14 107 0 0 0
27JUN25 2.40 C 0.00 0.00 0.00 0.29 -0.14 106 0 0 0
27JUN25 2.50 C 0.00 0.00 0.00 0.27 -0.13 107 0 0 0
27JUN25 2.60 C 0.00 0.00 0.00 0.25 -0.13 108 0 0 0
27JUN25 2.70 C 0.00 0.00 0.00 0.23 -0.12 107 0 0 0
27JUN25 2.80 C 0.00 0.00 0.00 0.21 -0.12 107 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 0.20 -0.11 109 0 0 0
27JUN25 3.00 C 0.16 0.16 0.16 0.18 -0.11 107 5 35 +5
27JUN25 3.10 C 0.00 0.00 0.00 0.17 -0.10 108 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 0.16 -0.09 109 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 0.15 -0.09 110 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 0.14 -0.08 110 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 0.13 -0.08 110 0 121 0
27JUN25 3.60 C 0.00 0.00 0.00 0.12 -0.08 110 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 0.11 -0.08 109 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 0.10 -0.08 109 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 0.09 -0.08 108 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.08 -0.08 106 0 5 0
27JUN25 4.10 C 0.00 0.00 0.00 0.07 -0.08 105 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.06 -0.08 103 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.05 -0.08 100 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.04 -0.08 97 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.03 -0.08 93 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.02 -0.08 88 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.01 -0.08 79 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.01 -0.07 81 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.01 -0.06 82 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.01 -0.05 84 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.01 -0.04 87 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.01 -0.03 90 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.01 -0.02 93 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.01 -0.01 96 0 200 0
27JUN25 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
27JUN25 7.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 0.01 0.00 114 0 3,200 0
29SEP25 0.45 C 0.00 0.00 0.00 1.46 -0.22 107 0 0 0
29SEP25 0.50 C 0.00 0.00 0.00 1.42 -0.21 114 0 0 0
29SEP25 0.55 C 0.00 0.00 0.00 1.37 -0.22 104 0 0 0
29SEP25 0.60 C 0.00 0.00 0.00 1.33 -0.21 107 0 0 0
29SEP25 0.65 C 0.00 0.00 0.00 1.29 -0.21 108 0 0 0
29SEP25 0.70 C 0.00 0.00 0.00 1.25 -0.21 108 0 0 0
29SEP25 0.75 C 0.00 0.00 0.00 1.21 -0.21 107 0 0 0
29SEP25 0.80 C 0.00 0.00 0.00 1.18 -0.20 111 0 0 0
29SEP25 0.85 C 0.00 0.00 0.00 1.14 -0.20 109 0 0 0
29SEP25 0.90 C 0.00 0.00 0.00 1.11 -0.19 111 0 0 0
29SEP25 0.95 C 0.00 0.00 0.00 1.07 -0.20 108 0 0 0
29SEP25 1.00 C 0.00 0.00 0.00 1.04 -0.19 109 0 0 0
29SEP25 1.05 C 0.00 0.00 0.00 1.01 -0.19 109 0 0 0
29SEP25 1.10 C 0.00 0.00 0.00 0.98 -0.18 110 0 0 0
29SEP25 1.15 C 0.00 0.00 0.00 0.95 -0.18 109 0 0 0
29SEP25 1.20 C 0.00 0.00 0.00 0.92 -0.18 109 0 0 0
29SEP25 1.25 C 0.00 0.00 0.00 0.89 -0.18 108 0 0 0
29SEP25 1.30 C 0.00 0.00 0.00 0.87 -0.17 110 0 0 0
29SEP25 1.35 C 0.00 0.00 0.00 0.84 -0.17 108 0 0 0
29SEP25 1.40 C 0.00 0.00 0.00 0.82 -0.16 110 0 0 0
29SEP25 1.45 C 0.00 0.00 0.00 0.79 -0.17 108 0 0 0
29SEP25 1.50 C 0.00 0.00 0.00 0.77 -0.16 109 0 0 0
29SEP25 1.55 C 0.00 0.00 0.00 0.75 -0.15 109 0 0 0
29SEP25 1.60 C 0.00 0.00 0.00 0.73 -0.15 109 0 27 0
29SEP25 1.65 C 0.00 0.00 0.00 0.71 -0.15 110 0 0 0
29SEP25 1.70 C 0.00 0.00 0.00 0.69 -0.14 110 0 0 0
29SEP25 1.75 C 0.00 0.00 0.00 0.67 -0.14 109 0 0 0
29SEP25 1.80 C 0.00 0.00 0.00 0.65 -0.14 109 0 0 0
29SEP25 1.85 C 0.00 0.00 0.00 0.63 -0.14 109 0 0 0
29SEP25 1.90 C 0.00 0.00 0.00 0.61 -0.14 108 0 0 0
29SEP25 1.95 C 0.00 0.00 0.00 0.60 -0.13 109 0 0 0
29SEP25 2.00 C 0.00 0.00 0.00 0.58 -0.13 109 0 0 0
29SEP25 2.10 C 0.00 0.00 0.00 0.55 -0.12 109 0 0 0
29SEP25 2.20 C 0.00 0.00 0.00 0.52 -0.12 109 0 0 0
29SEP25 2.30 C 0.00 0.00 0.00 0.50 -0.11 110 0 0 0
29SEP25 2.40 C 0.00 0.00 0.00 0.47 -0.11 109 0 0 0
29SEP25 2.50 C 0.00 0.00 0.00 0.45 -0.10 110 0 0 0
29SEP25 2.60 C 0.00 0.00 0.00 0.42 -0.10 108 0 0 0
29SEP25 2.70 C 0.00 0.00 0.00 0.40 -0.10 108 0 0 0
29SEP25 2.80 C 0.00 0.00 0.00 0.38 -0.10 108 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 0.37 -0.08 110 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 0.35 -0.08 109 0 5 0
29SEP25 3.10 C 0.00 0.00 0.00 0.33 -0.08 109 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 0.32 -0.07 110 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 0.30 -0.08 109 0 3 0
29SEP25 3.40 C 0.00 0.00 0.00 0.29 -0.07 109 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 0.27 -0.07 108 0 4 0
29SEP25 3.60 C 0.00 0.00 0.00 0.26 -0.07 109 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 0.25 -0.06 109 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 0.24 -0.06 109 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 0.23 -0.06 109 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 0.22 -0.06 109 0 5 0
29SEP25 4.10 C 0.00 0.00 0.00 0.21 -0.05 109 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.20 -0.05 109 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.19 -0.05 108 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.18 -0.05 108 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 0.17 -0.05 107 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.16 -0.05 107 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.15 -0.05 106 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.14 -0.05 105 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.13 -0.05 104 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.12 -0.05 103 0 22 0
29SEP25 5.25 C 0.00 0.00 0.00 0.11 -0.05 103 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 0.10 -0.05 104 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 0.09 -0.05 104 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.08 -0.05 103 0 1 0
29SEP25 6.25 C 0.00 0.00 0.00 0.07 -0.05 102 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.06 -0.05 101 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.05 -0.05 99 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.04 -0.05 97 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.03 -0.05 94 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.02 -0.05 89 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.01 -0.05 82 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.01 -0.04 84 0 500 0
30DEC25 0.85 C 0.00 0.00 0.00 1.20 -0.16 111 0 50 0
30DEC25 0.90 C 0.00 0.00 0.00 1.17 -0.16 111 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.14 -0.15 110 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.11 -0.15 110 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.08 -0.15 109 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.05 -0.15 108 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 1.03 -0.14 109 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 1.00 -0.14 108 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.98 -0.13 109 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.96 -0.12 109 0 0 0
30DEC25 1.35 C 0.00 0.00 0.00 0.94 -0.11 110 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.91 -0.12 108 0 0 0
30DEC25 1.45 C 0.00 0.00 0.00 0.89 -0.11 108 0 0 0
30DEC25 1.50 C 0.00 0.00 0.00 0.87 -0.11 108 0 0 0
30DEC25 1.55 C 0.00 0.00 0.00 0.85 -0.10 108 0 2 0
30DEC25 1.60 C 0.00 0.00 0.00 0.83 -0.10 108 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.82 -0.09 110 0 0 0
30DEC25 1.70 C 0.00 0.00 0.00 0.80 -0.09 109 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.78 -0.09 109 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 0.76 -0.09 108 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 0.75 -0.08 109 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 0.73 -0.08 109 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.72 -0.07 109 0 0 0
30DEC25 2.00 C 0.75 0.75 0.70 0.70 -0.07 109 2 25 +2
30DEC25 2.10 C 0.00 0.00 0.00 0.67 -0.07 108 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.65 -0.05 109 0 0 0
30DEC25 2.30 C 0.68 0.68 0.68 0.62 -0.05 109 1 11 +1
30DEC25 2.40 C 0.00 0.00 0.00 0.60 -0.04 109 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.58 -0.04 110 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 0.55 -0.04 108 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 0.53 -0.03 108 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.51 -0.03 108 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.50 -0.02 110 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.48 -0.02 109 0 32 0
30DEC25 3.10 C 0.00 0.00 0.00 0.46 -0.02 109 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.45 -0.01 110 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.43 -0.01 109 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.42 0.00 110 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.40 -0.01 109 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.39 0.00 109 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.38 0.00 110 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.36 0.00 108 0 1 0
30MAR26 1.55 C 0.00 0.00 0.00 0.94 -0.09 109 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.92 -0.09 109 0 0 0
30MAR26 1.65 C 0.00 0.00 0.00 0.90 -0.09 108 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.89 -0.08 109 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 0.87 -0.08 109 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.86 -0.07 109 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.84 -0.07 109 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.83 -0.07 109 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.81 -0.07 108 0 0 0
30MAR26 2.00 C 0.85 0.85 0.75 0.80 -0.07 109 7 12 +7
30MAR26 2.10 C 0.00 0.00 0.00 0.77 -0.06 108 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.75 -0.05 109 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.73 -0.04 110 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.70 -0.04 109 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.68 -0.04 109 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.66 -0.03 109 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.64 -0.03 109 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.62 -0.03 109 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.60 -0.02 108 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.59 -0.01 109 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.57 -0.01 109 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.56 -0.01 110 0 0 0
TOTAL CALL 1,800 36,772 +465
28MAR25 0.45 P 0.00 0.00 0.00 0.01 0.00 334 0 1 0
28MAR25 0.50 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
28MAR25 0.55 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
28MAR25 0.60 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
28MAR25 0.65 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
28MAR25 0.70 P 0.00 0.00 0.00 0.01 0.00 236 0 14 0
28MAR25 0.75 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28MAR25 0.80 P 0.00 0.00 0.00 0.01 0.00 207 0 58 0
28MAR25 0.85 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAR25 0.90 P 0.00 0.00 0.00 0.01 0.00 181 0 50 0
28MAR25 0.95 P 0.00 0.00 0.00 0.01 0.00 169 0 19 0
28MAR25 1.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAR25 1.05 P 0.00 0.00 0.00 0.01 0.00 148 0 21 0
28MAR25 1.10 P 0.00 0.00 0.00 0.01 0.00 138 0 10 0
28MAR25 1.15 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAR25 1.20 P 0.00 0.00 0.00 0.01 0.00 119 0 90 0
28MAR25 1.25 P 0.00 0.00 0.00 0.01 0.00 110 0 212 0
28MAR25 1.30 P 0.00 0.00 0.00 0.02 +0.01 119 0 185 0
28MAR25 1.35 P 0.00 0.00 0.00 0.03 +0.01 123 0 471 0
28MAR25 1.40 P 0.00 0.00 0.00 0.04 +0.01 125 0 76 0
28MAR25 1.45 P 0.00 0.00 0.00 0.05 +0.01 124 0 150 0
28MAR25 1.50 P 0.04 0.04 0.04 0.07 +0.02 130 20 197 +20
28MAR25 1.55 P 0.07 0.07 0.07 0.08 +0.02 127 3 15 +3
28MAR25 1.60 P 0.00 0.00 0.00 0.10 +0.03 129 0 179 0
28MAR25 1.65 P 0.00 0.00 0.00 0.12 +0.04 131 0 24 0
28MAR25 1.70 P 0.11 0.13 0.11 0.14 +0.04 130 8 45 +8
28MAR25 1.75 P 0.17 0.17 0.17 0.16 +0.04 129 20 153 -20
28MAR25 1.80 P 0.14 0.18 0.14 0.18 +0.05 127 50 168 +15
28MAR25 1.85 P 0.00 0.00 0.00 0.21 +0.05 129 0 33 0
28MAR25 1.90 P 0.19 0.23 0.19 0.24 +0.07 131 6 115 +6
28MAR25 1.95 P 0.24 0.24 0.24 0.27 +0.07 131 5 80 +5
28MAR25 2.00 P 0.24 0.24 0.24 0.30 +0.07 131 1 132 +1
28MAR25 2.10 P 0.32 0.32 0.32 0.37 +0.10 133 10 295 -10
28MAR25 2.20 P 0.00 0.00 0.00 0.44 +0.10 132 0 629 0
28MAR25 2.30 P 0.42 0.42 0.42 0.51 +0.11 129 6 6 -6
28MAR25 2.40 P 0.00 0.00 0.00 0.61 +0.13 142 0 374 0
28MAR25 2.50 P 0.00 0.00 0.00 0.69 +0.14 141 0 24 0
28MAR25 2.60 P 0.00 0.00 0.00 0.78 +0.15 144 0 305 0
28MAR25 2.70 P 0.00 0.00 0.00 0.87 +0.16 147 0 0 0
28MAR25 2.80 P 0.00 0.00 0.00 0.94 +0.14 128 0 0 0
28MAR25 2.90 P 0.00 0.00 0.00 1.04 +0.15 136 0 40 0
28MAR25 3.00 P 0.00 0.00 0.00 1.13 +0.16 132 0 6 0
28MAR25 3.10 P 0.00 0.00 0.00 1.23 +0.19 138 0 1 0
28MAR25 3.20 P 0.00 0.00 0.00 1.32 +0.19 129 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 1.42 +0.20 135 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 1.52 +0.20 140 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 1.61 +0.20 0 0 0 0
28MAR25 3.60 P 0.00 0.00 0.00 1.71 +0.20 0 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 1.81 +0.21 0 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 1.91 +0.21 0 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 2.01 +0.21 0 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 2.11 +0.21 0 0 0 0
28MAR25 4.10 P 0.00 0.00 0.00 2.21 +0.22 0 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 2.31 +0.22 0 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 2.41 +0.22 0 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 2.51 +0.22 0 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 2.61 +0.22 0 0 0 0
28MAR25 4.60 P 0.00 0.00 0.00 2.71 +0.22 0 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 2.81 +0.22 0 0 0 0
28MAR25 4.80 P 0.00 0.00 0.00 2.91 +0.22 0 0 0 0
28MAR25 4.90 P 0.00 0.00 0.00 3.01 +0.22 0 0 0 0
28MAR25 5.00 P 0.00 0.00 0.00 3.11 +0.22 0 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 3.36 +0.22 0 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 3.61 +0.22 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 3.86 +0.22 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 4.11 +0.22 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 4.36 +0.22 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 4.61 +0.22 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 4.86 +0.22 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 5.11 +0.22 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 5.36 +0.22 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 5.61 +0.22 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 5.86 +0.22 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 6.11 +0.22 0 0 0 0
29APR25 0.85 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR25 0.90 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR25 0.95 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR25 1.00 P 0.00 0.00 0.00 0.01 0.00 100 0 8 0
29APR25 1.05 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR25 1.10 P 0.00 0.00 0.00 0.02 +0.01 102 0 0 0
29APR25 1.15 P 0.00 0.00 0.00 0.03 +0.02 106 0 5 0
29APR25 1.20 P 0.00 0.00 0.00 0.04 +0.02 107 0 0 0
29APR25 1.25 P 0.00 0.00 0.00 0.05 +0.02 108 0 4 0
29APR25 1.30 P 0.00 0.00 0.00 0.06 +0.02 107 0 70 0
29APR25 1.35 P 0.06 0.06 0.06 0.07 +0.02 105 9 9 +9
29APR25 1.40 P 0.05 0.05 0.05 0.09 +0.03 109 10 25 +10
29APR25 1.45 P 0.00 0.00 0.00 0.10 +0.03 106 0 6 0
29APR25 1.50 P 0.00 0.00 0.00 0.12 +0.04 107 0 269 0
29APR25 1.55 P 0.00 0.00 0.00 0.15 +0.04 112 0 200 0
29APR25 1.60 P 0.13 0.13 0.13 0.16 +0.03 108 100 108 +100
29APR25 1.65 P 0.14 0.14 0.14 0.19 +0.05 111 100 104 +100
29APR25 1.70 P 0.15 0.15 0.15 0.21 +0.06 110 10 122 +10
29APR25 1.75 P 0.00 0.00 0.00 0.23 +0.05 109 0 56 0
29APR25 1.80 P 0.19 0.24 0.19 0.25 +0.05 106 60 132 +60
29APR25 1.85 P 0.00 0.00 0.00 0.29 +0.06 111 0 0 0
29APR25 1.90 P 0.23 0.23 0.23 0.32 +0.07 112 10 15 +10
29APR25 1.95 P 0.00 0.00 0.00 0.35 +0.07 111 0 2 0
29APR25 2.00 P 0.00 0.00 0.00 0.38 +0.08 111 0 79 0
29APR25 2.10 P 0.41 0.41 0.41 0.45 +0.09 113 5 5 +5
29APR25 2.20 P 0.00 0.00 0.00 0.52 +0.10 113 0 0 0
29APR25 2.30 P 0.49 0.49 0.49 0.59 +0.11 112 5 5 +5
29APR25 2.40 P 0.00 0.00 0.00 0.65 +0.09 107 0 0 0
29APR25 2.50 P 0.00 0.00 0.00 0.73 +0.10 107 0 5 0
29APR25 2.60 P 0.00 0.00 0.00 0.81 +0.11 106 0 0 0
29APR25 2.70 P 0.00 0.00 0.00 0.90 +0.14 108 0 5 0
29APR25 2.80 P 0.00 0.00 0.00 0.99 +0.15 110 0 5 0
29APR25 2.90 P 0.00 0.00 0.00 1.07 +0.15 106 0 0 0
29APR25 3.00 P 0.00 0.00 0.00 1.16 +0.16 106 0 0 0
29APR25 3.10 P 0.00 0.00 0.00 1.25 +0.16 105 0 0 0
29APR25 3.20 P 0.00 0.00 0.00 1.35 +0.17 110 0 0 0
29MAY25 1.10 P 0.00 0.00 0.00 0.05 0.00 105 0 18 0
29MAY25 1.15 P 0.00 0.00 0.00 0.06 0.00 105 0 0 0
29MAY25 1.20 P 0.00 0.00 0.00 0.08 +0.01 109 0 6 0
29MAY25 1.25 P 0.07 0.07 0.07 0.09 +0.01 108 4 8 +4
29MAY25 1.30 P 0.06 0.07 0.06 0.10 +0.01 105 19 19 +19
29MAY25 1.35 P 0.00 0.00 0.00 0.12 +0.01 107 0 0 0
29MAY25 1.40 P 0.00 0.00 0.00 0.14 +0.02 108 0 15 0
29MAY25 1.45 P 0.00 0.00 0.00 0.16 +0.02 108 0 0 0
29MAY25 1.50 P 0.00 0.00 0.00 0.18 +0.03 108 0 0 0
29MAY25 1.55 P 0.00 0.00 0.00 0.20 +0.03 108 0 0 0
29MAY25 1.60 P 0.00 0.00 0.00 0.23 +0.04 110 0 0 0
29MAY25 1.65 P 0.00 0.00 0.00 0.25 +0.04 109 0 1 0
29MAY25 1.70 P 0.00 0.00 0.00 0.28 +0.04 111 0 0 0
29MAY25 1.75 P 0.00 0.00 0.00 0.30 +0.03 108 0 1 0
29MAY25 1.80 P 0.00 0.00 0.00 0.33 +0.04 109 0 57 0
29MAY25 1.85 P 0.00 0.00 0.00 0.36 +0.05 110 0 37 0
29MAY25 1.90 P 0.00 0.00 0.00 0.39 +0.05 110 0 0 0
29MAY25 1.95 P 0.00 0.00 0.00 0.42 +0.05 110 0 0 0
29MAY25 2.00 P 0.00 0.00 0.00 0.45 +0.06 109 0 8 0
29MAY25 2.10 P 0.00 0.00 0.00 0.52 +0.06 111 0 0 0
29MAY25 2.20 P 0.00 0.00 0.00 0.59 +0.07 111 0 0 0
29MAY25 2.30 P 0.00 0.00 0.00 0.66 +0.07 111 0 13 0
29MAY25 2.40 P 0.00 0.00 0.00 0.74 +0.09 112 0 1 0
29MAY25 2.50 P 0.00 0.00 0.00 0.80 +0.08 107 0 20 0
29MAY25 2.60 P 0.00 0.00 0.00 0.88 +0.08 108 0 0 0
29MAY25 2.70 P 0.00 0.00 0.00 0.96 +0.08 107 0 0 0
29MAY25 2.80 P 0.00 0.00 0.00 1.04 +0.11 106 0 0 0
29MAY25 2.90 P 0.00 0.00 0.00 1.13 +0.12 108 0 0 0
29MAY25 3.00 P 0.00 0.00 0.00 1.21 +0.12 106 0 0 0
29MAY25 3.10 P 0.00 0.00 0.00 1.30 +0.13 107 0 0 0
29MAY25 3.20 P 0.00 0.00 0.00 1.39 +0.13 107 0 0 0
27JUN25 0.45 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27JUN25 0.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27JUN25 0.55 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27JUN25 0.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27JUN25 0.65 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27JUN25 0.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27JUN25 0.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27JUN25 0.80 P 0.00 0.00 0.00 0.02 +0.01 104 0 0 0
27JUN25 0.85 P 0.00 0.00 0.00 0.03 +0.01 108 0 0 0
27JUN25 0.90 P 0.00 0.00 0.00 0.04 +0.01 110 0 0 0
27JUN25 0.95 P 0.00 0.00 0.00 0.05 +0.01 110 0 0 0
27JUN25 1.00 P 0.00 0.00 0.00 0.06 +0.01 110 0 20 0
27JUN25 1.05 P 0.00 0.00 0.00 0.07 +0.01 109 0 0 0
27JUN25 1.10 P 0.00 0.00 0.00 0.08 +0.01 107 0 5 0
27JUN25 1.15 P 0.00 0.00 0.00 0.10 +0.01 110 0 6 0
27JUN25 1.20 P 0.00 0.00 0.00 0.11 +0.01 108 0 16 0
27JUN25 1.25 P 0.00 0.00 0.00 0.13 +0.02 109 0 0 0
27JUN25 1.30 P 0.00 0.00 0.00 0.15 +0.02 110 0 0 0
27JUN25 1.35 P 0.00 0.00 0.00 0.17 +0.02 110 0 0 0
27JUN25 1.40 P 0.00 0.00 0.00 0.19 +0.02 110 0 0 0
27JUN25 1.45 P 0.00 0.00 0.00 0.21 +0.03 110 0 0 0
27JUN25 1.50 P 0.00 0.00 0.00 0.23 +0.02 109 0 0 0
27JUN25 1.55 P 0.00 0.00 0.00 0.25 +0.02 108 0 0 0
27JUN25 1.60 P 0.00 0.00 0.00 0.27 +0.02 107 0 0 0
27JUN25 1.65 P 0.00 0.00 0.00 0.30 +0.03 108 0 0 0
27JUN25 1.70 P 0.00 0.00 0.00 0.33 +0.04 109 0 0 0
27JUN25 1.75 P 0.00 0.00 0.00 0.35 +0.04 107 0 5 0
27JUN25 1.80 P 0.35 0.35 0.35 0.38 +0.05 107 5 5 +5
27JUN25 1.85 P 0.00 0.00 0.00 0.41 +0.04 108 0 0 0
27JUN25 1.90 P 0.00 0.00 0.00 0.44 +0.04 108 0 0 0
27JUN25 1.95 P 0.00 0.00 0.00 0.47 +0.05 107 0 0 0
27JUN25 2.00 P 0.00 0.00 0.00 0.50 +0.05 107 0 5 0
27JUN25 2.10 P 0.00 0.00 0.00 0.57 +0.06 108 0 0 0
27JUN25 2.20 P 0.00 0.00 0.00 0.64 +0.07 108 0 0 0
27JUN25 2.30 P 0.00 0.00 0.00 0.72 +0.08 110 0 0 0
27JUN25 2.40 P 0.00 0.00 0.00 0.79 +0.08 110 0 0 0
27JUN25 2.50 P 0.00 0.00 0.00 0.87 +0.09 111 0 0 0
27JUN25 2.60 P 0.00 0.00 0.00 0.94 +0.08 109 0 0 0
27JUN25 2.70 P 0.00 0.00 0.00 1.02 +0.09 109 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 1.10 +0.10 109 0 0 0
27JUN25 2.90 P 0.00 0.00 0.00 1.19 +0.11 110 0 0 0
27JUN25 3.00 P 0.00 0.00 0.00 1.27 +0.11 109 0 20 0
27JUN25 3.10 P 0.00 0.00 0.00 1.35 +0.11 108 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 1.44 +0.12 109 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 1.53 +0.12 109 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 1.62 +0.13 110 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 1.71 +0.14 110 0 0 0
27JUN25 3.60 P 0.00 0.00 0.00 1.80 +0.14 110 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 1.89 +0.14 109 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 1.98 +0.14 108 0 0 0
27JUN25 3.90 P 0.00 0.00 0.00 2.07 +0.15 108 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 2.17 +0.16 110 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 2.26 +0.16 108 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 2.36 +0.16 111 0 0 0
27JUN25 4.30 P 0.00 0.00 0.00 2.45 +0.16 109 0 0 0
27JUN25 4.40 P 0.00 0.00 0.00 2.55 +0.17 111 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 2.64 +0.17 108 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 2.74 +0.17 110 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 2.83 +0.17 106 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 2.93 +0.18 108 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 3.03 +0.18 110 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 3.13 +0.19 112 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 3.37 +0.19 109 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 3.62 +0.20 113 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 3.86 +0.20 0 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 4.11 +0.20 0 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 4.36 +0.21 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 4.61 +0.21 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 4.86 +0.21 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 5.11 +0.22 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 5.36 +0.22 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 5.61 +0.22 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 5.86 +0.22 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 6.11 +0.22 0 0 10 0
29SEP25 0.45 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29SEP25 0.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP25 0.55 P 0.00 0.00 0.00 0.02 +0.01 107 0 28 0
29SEP25 0.60 P 0.00 0.00 0.00 0.03 +0.02 110 0 10 0
29SEP25 0.65 P 0.00 0.00 0.00 0.04 +0.02 111 0 0 0
29SEP25 0.70 P 0.00 0.00 0.00 0.05 +0.02 111 0 0 0
29SEP25 0.75 P 0.00 0.00 0.00 0.06 +0.02 110 0 0 0
29SEP25 0.80 P 0.00 0.00 0.00 0.07 +0.02 109 0 60 0
29SEP25 0.85 P 0.00 0.00 0.00 0.08 +0.02 108 0 8 0
29SEP25 0.90 P 0.00 0.00 0.00 0.10 +0.03 110 0 0 0
29SEP25 0.95 P 0.00 0.00 0.00 0.11 +0.03 108 0 13 0
29SEP25 1.00 P 0.00 0.00 0.00 0.13 +0.03 109 0 0 0
29SEP25 1.05 P 0.00 0.00 0.00 0.15 +0.04 110 0 0 0
29SEP25 1.10 P 0.00 0.00 0.00 0.17 +0.04 110 0 0 0
29SEP25 1.15 P 0.00 0.00 0.00 0.18 +0.03 108 0 0 0
29SEP25 1.20 P 0.00 0.00 0.00 0.21 +0.05 110 0 0 0
29SEP25 1.25 P 0.00 0.00 0.00 0.23 +0.05 109 0 0 0
29SEP25 1.30 P 0.00 0.00 0.00 0.25 +0.05 109 0 0 0
29SEP25 1.35 P 0.00 0.00 0.00 0.27 +0.05 108 0 0 0
29SEP25 1.40 P 0.00 0.00 0.00 0.30 +0.06 109 0 0 0
29SEP25 1.45 P 0.00 0.00 0.00 0.33 +0.06 110 0 0 0
29SEP25 1.50 P 0.00 0.00 0.00 0.35 +0.06 109 0 22 0
29SEP25 1.55 P 0.00 0.00 0.00 0.38 +0.07 109 0 0 0
29SEP25 1.60 P 0.00 0.00 0.00 0.40 +0.06 108 0 0 0
29SEP25 1.65 P 0.00 0.00 0.00 0.43 +0.07 108 0 0 0
29SEP25 1.70 P 0.00 0.00 0.00 0.46 +0.07 108 0 0 0
29SEP25 1.75 P 0.00 0.00 0.00 0.49 +0.07 108 0 0 0
29SEP25 1.80 P 0.00 0.00 0.00 0.53 +0.09 110 0 0 0
29SEP25 1.85 P 0.00 0.00 0.00 0.56 +0.09 110 0 0 0
29SEP25 1.90 P 0.00 0.00 0.00 0.59 +0.09 110 0 0 0
29SEP25 1.95 P 0.00 0.00 0.00 0.62 +0.09 109 0 0 0
29SEP25 2.00 P 0.00 0.00 0.00 0.65 +0.09 108 0 0 0
29SEP25 2.10 P 0.00 0.00 0.00 0.72 +0.10 109 0 0 0
29SEP25 2.20 P 0.00 0.00 0.00 0.79 +0.10 109 0 0 0
29SEP25 2.30 P 0.00 0.00 0.00 0.86 +0.10 109 0 0 0
29SEP25 2.40 P 0.00 0.00 0.00 0.94 +0.12 110 0 0 0
29SEP25 2.50 P 0.00 0.00 0.00 1.01 +0.12 109 0 0 0
29SEP25 2.60 P 0.00 0.00 0.00 1.09 +0.12 110 0 0 0
29SEP25 2.70 P 0.00 0.00 0.00 1.17 +0.13 110 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 1.25 +0.14 110 0 0 0
29SEP25 2.90 P 0.00 0.00 0.00 1.33 +0.14 110 0 0 0
29SEP25 3.00 P 0.00 0.00 0.00 1.41 +0.14 110 0 0 0
29SEP25 3.10 P 0.00 0.00 0.00 1.49 +0.14 109 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 1.57 +0.14 108 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 1.66 +0.15 109 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 1.74 +0.15 108 0 0 0
29SEP25 3.50 P 0.00 0.00 0.00 1.83 +0.16 109 0 0 0
29SEP25 3.60 P 0.00 0.00 0.00 1.92 +0.16 110 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 2.00 +0.16 108 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 2.09 +0.16 109 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 2.18 +0.16 109 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 2.27 +0.17 109 0 0 0
29SEP25 4.10 P 0.00 0.00 0.00 2.36 +0.17 109 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 2.45 +0.17 109 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 2.54 +0.17 109 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 2.63 +0.17 108 0 0 0
29SEP25 4.50 P 0.00 0.00 0.00 2.73 +0.18 110 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 2.82 +0.18 109 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 2.91 +0.18 108 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 3.01 +0.19 110 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 3.10 +0.19 109 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 3.19 +0.18 109 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 3.43 +0.19 109 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 3.67 +0.20 110 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 3.91 +0.20 110 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 4.15 +0.20 110 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 4.39 +0.20 109 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 4.63 +0.20 107 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 4.88 +0.21 110 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 5.12 +0.21 107 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 5.37 +0.21 110 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 5.62 +0.22 112 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 5.86 +0.21 0 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 6.11 +0.21 0 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.13 +0.05 109 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.15 +0.06 109 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.17 +0.07 110 0 15 0
30DEC25 1.00 P 0.00 0.00 0.00 0.19 +0.07 110 0 0 0
30DEC25 1.05 P 0.00 0.00 0.00 0.21 +0.07 109 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.23 +0.08 108 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.26 +0.09 110 0 0 0
30DEC25 1.20 P 0.00 0.00 0.00 0.28 +0.09 109 0 0 0
30DEC25 1.25 P 0.00 0.00 0.00 0.30 +0.09 108 0 0 0
30DEC25 1.30 P 0.00 0.00 0.00 0.33 +0.10 109 0 0 0
30DEC25 1.35 P 0.00 0.00 0.00 0.36 +0.11 110 0 0 0
30DEC25 1.40 P 0.00 0.00 0.00 0.39 +0.11 110 0 0 0
30DEC25 1.45 P 0.00 0.00 0.00 0.41 +0.11 108 0 0 0
30DEC25 1.50 P 0.00 0.00 0.00 0.44 +0.12 109 0 5 0
30DEC25 1.55 P 0.00 0.00 0.00 0.47 +0.12 109 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.50 +0.12 109 0 0 0
30DEC25 1.65 P 0.00 0.00 0.00 0.53 +0.13 109 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.56 +0.13 109 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.59 +0.14 108 0 5 0
30DEC25 1.80 P 0.00 0.00 0.00 0.63 +0.15 110 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.66 +0.15 110 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.69 +0.15 109 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.72 +0.15 108 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.76 +0.16 109 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.83 +0.16 109 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.90 +0.17 109 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.97 +0.17 109 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.05 +0.18 110 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 1.12 +0.18 109 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.20 +0.19 109 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.28 +0.20 110 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.35 +0.19 109 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.43 +0.20 108 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.52 +0.21 110 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.60 +0.21 109 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.68 +0.21 109 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.76 +0.21 109 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.85 +0.22 110 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.93 +0.22 109 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.02 +0.22 109 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.10 +0.22 108 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.19 +0.22 109 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.54 +0.13 109 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.57 +0.13 108 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.61 +0.14 109 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.64 +0.14 109 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.67 +0.14 109 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.70 +0.14 108 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.74 +0.15 109 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.77 +0.15 109 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.81 +0.16 110 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.84 +0.16 109 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.91 +0.17 108 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.99 +0.18 110 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.06 +0.18 109 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.13 +0.18 109 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.21 +0.19 109 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.29 +0.20 109 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.37 +0.20 110 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.44 +0.20 109 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.52 +0.20 109 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.60 +0.20 109 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.69 +0.22 110 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.77 +0.22 109 0 0 0
TOTAL PUT 466 5,893 +359
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$ 68.70
28MAR25 45.00 C 0.00 0.00 0.00 23.80 -0.16 0 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 22.81 -0.15 57 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 21.81 -0.15 50 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 20.81 -0.16 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 19.81 -0.16 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 18.82 -0.15 47 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 16.32 -0.16 0 0 19 0
28MAR25 55.00 C 0.00 0.00 0.00 13.83 -0.15 33 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 11.33 -0.16 0 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 8.85 -0.21 24 0 71 0
28MAR25 62.50 C 0.00 0.00 0.00 6.24 -0.42 0 0 36 0
28MAR25 65.00 C 4.18 4.36 4.18 4.05 -0.13 20 23 168 -3
28MAR25 67.50 C 0.00 0.00 0.00 2.27 -0.24 22 0 165 0
28MAR25 70.00 C 1.06 1.26 1.06 1.06 -0.10 23 3 116 +1
28MAR25 72.50 C 0.49 0.49 0.49 0.41 -0.02 23 2 85 0
28MAR25 75.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 85 0
28MAR25 77.50 C 0.07 0.07 0.07 0.04 +0.01 24 100 102 +93
28MAR25 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
28MAR25 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28MAR25 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
28MAR25 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 22.87 -0.15 0 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 21.87 -0.16 0 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 20.88 -0.15 38 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 19.88 -0.16 0 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 18.89 -0.15 36 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 16.40 -0.15 32 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 13.90 -0.16 0 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 11.42 -0.15 23 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 8.85 -0.45 0 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 6.49 -0.27 18 0 86 0
29APR25 65.00 C 0.00 0.00 0.00 4.58 -0.12 24 0 101 0
29APR25 67.50 C 2.86 2.86 2.86 2.78 -0.09 23 5 241 0
29APR25 70.00 C 0.00 0.00 0.00 1.48 -0.08 22 0 268 0
29APR25 72.50 C 0.00 0.00 0.00 0.72 -0.03 22 0 106 0
29APR25 75.00 C 0.00 0.00 0.00 0.31 -0.02 22 0 130 0
29APR25 77.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 33 0
29APR25 80.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 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 22.87 -0.15 40 0 0 0
29MAY25 47.00 C 0.00 0.00 0.00 21.87 -0.16 0 0 0 0
29MAY25 48.00 C 0.00 0.00 0.00 20.88 -0.15 38 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 19.88 -0.16 33 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 18.89 -0.15 35 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 16.40 -0.15 31 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 13.90 -0.16 0 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 11.42 -0.16 22 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 8.89 -0.41 0 0 15 0
29MAY25 62.50 C 0.00 0.00 0.00 6.66 -0.33 22 0 245 0
29MAY25 65.00 C 0.00 0.00 0.00 4.69 -0.23 23 0 246 0
29MAY25 67.50 C 0.00 0.00 0.00 2.98 -0.25 22 0 51 0
29MAY25 70.00 C 0.00 0.00 0.00 1.90 -0.10 22 0 120 0
29MAY25 72.50 C 1.16 1.18 1.16 1.12 -0.05 22 15 51 +1
29MAY25 75.00 C 0.69 0.69 0.69 0.66 +0.02 23 75 128 +75
29MAY25 77.50 C 0.00 0.00 0.00 0.36 +0.02 23 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 0.19 0.00 22 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
27JUN25 45.00 C 0.00 0.00 0.00 23.87 -0.15 40 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 22.87 -0.15 34 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 21.87 -0.16 0 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 20.88 -0.15 34 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 19.88 -0.16 0 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 18.89 -0.15 32 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 16.40 -0.15 28 0 12 0
27JUN25 55.00 C 0.00 0.00 0.00 13.91 -0.15 24 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 11.45 -0.14 23 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 9.03 -0.31 22 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 6.91 -0.29 23 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 5.04 -0.20 23 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 3.55 -0.13 23 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 2.42 -0.09 23 0 2 0
27JUN25 72.50 C 0.00 0.00 0.00 1.60 -0.06 23 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 1.05 0.00 23 0 20 0
27JUN25 77.50 C 0.00 0.00 0.00 0.66 +0.02 23 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 0.42 +0.03 23 0 10 0
27JUN25 82.50 C 0.00 0.00 0.00 0.26 +0.02 23 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 10 0
27JUN25 87.50 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 0.03 +0.01 24 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 23.87 -0.15 34 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 22.87 -0.15 31 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 21.87 -0.16 26 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 20.88 -0.15 29 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 19.88 -0.16 26 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 18.89 -0.15 27 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 16.41 -0.15 24 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 14.01 -0.13 24 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 11.77 -0.11 24 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 9.77 -0.07 24 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 8.04 -0.04 24 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 6.55 -0.01 24 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 5.11 -0.15 24 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 4.18 +0.15 24 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 3.27 +0.03 24 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 2.52 +0.03 24 0 4 0
29SEP25 77.50 C 0.00 0.00 0.00 1.92 +0.03 24 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 1.45 +0.03 24 0 4 0
29SEP25 82.50 C 0.00 0.00 0.00 1.09 +0.03 24 0 4 0
29SEP25 85.00 C 0.00 0.00 0.00 0.81 +0.03 24 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 0.59 +0.02 24 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 0.42 +0.02 24 0 1 0
29SEP25 92.50 C 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 22.87 -0.15 26 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.87 -0.16 23 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 20.88 -0.15 24 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 19.89 -0.15 23 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 18.92 -0.14 23 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 16.58 -0.12 24 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 14.42 -0.12 23 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 12.46 -0.10 23 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 10.69 -0.08 23 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 9.08 -0.07 23 0 26 0
30DEC25 65.00 C 0.00 0.00 0.00 7.64 -0.05 23 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 6.17 -0.23 23 0 2 0
30DEC25 70.00 C 0.00 0.00 0.00 5.24 +0.13 23 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 4.27 -0.03 23 0 1 0
30DEC25 75.00 C 0.00 0.00 0.00 3.48 -0.02 23 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 2.81 -0.01 23 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 2.23 -0.01 23 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 1.76 0.00 23 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 1.40 0.00 23 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 1.09 0.00 23 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.84 0.00 23 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.66 +0.01 23 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.96 -0.14 24 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 21.05 -0.13 24 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 20.15 -0.14 24 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 19.29 -0.12 24 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 17.22 -0.11 24 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 15.26 -0.10 24 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 13.41 -0.09 24 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 11.72 -0.08 24 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 10.17 -0.07 24 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.77 -0.06 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 7.28 -0.26 23 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 6.36 +0.16 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 5.40 -0.02 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 4.54 -0.02 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 3.77 -0.01 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 3.16 0.00 24 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 2.61 0.00 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.14 0.00 24 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 1.77 0.00 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.43 0.00 24 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 1.18 - 24 0 0 -
TOTAL CALL 223 2,798 +167
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.01 0.00 23 0 101 0
28MAR25 62.50 P 0.09 0.11 0.09 0.08 +0.01 24 15 237 +2
28MAR25 65.00 P 0.37 0.37 0.30 0.34 +0.03 24 31 288 +4
28MAR25 67.50 P 1.09 1.09 1.09 1.03 +0.07 24 15 70 -2
28MAR25 70.00 P 0.00 0.00 0.00 2.33 +0.19 25 0 53 0
28MAR25 72.50 P 0.00 0.00 0.00 4.22 +0.14 26 0 6 0
28MAR25 75.00 P 0.00 0.00 0.00 6.53 +0.34 31 0 0 0
28MAR25 77.50 P 0.00 0.00 0.00 8.80 +0.15 0 0 0 0
28MAR25 80.00 P 0.00 0.00 0.00 11.30 +0.15 0 0 0 0
28MAR25 82.50 P 0.00 0.00 0.00 13.80 +0.15 0 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 16.30 +0.15 0 0 0 0
28MAR25 87.50 P 0.00 0.00 0.00 18.80 +0.15 0 0 0 0
28MAR25 90.00 P 0.00 0.00 0.00 21.30 +0.15 0 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 23.80 +0.15 0 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 26.30 +0.15 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 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 0.02 0.00 22 0 16 0
29APR25 57.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 57 0
29APR25 60.00 P 0.30 0.30 0.30 0.25 +0.01 22 3 111 -3
29APR25 62.50 P 0.00 0.00 0.00 0.66 +0.04 22 0 182 0
29APR25 65.00 P 0.00 0.00 0.00 1.43 +0.10 22 0 100 0
29APR25 67.50 P 2.50 2.50 2.50 2.64 +0.22 23 2 86 0
29APR25 70.00 P 0.00 0.00 0.00 4.24 +0.32 23 0 165 0
29APR25 72.50 P 0.00 0.00 0.00 6.23 +0.41 23 0 255 0
29APR25 75.00 P 0.00 0.00 0.00 8.40 +0.32 23 0 15 0
29APR25 77.50 P 0.00 0.00 0.00 10.69 +0.15 22 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 13.13 +0.16 22 0 0 0
29APR25 82.50 P 0.00 0.00 0.00 15.60 +0.16 22 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 18.08 +0.15 0 0 0 0
29APR25 87.50 P 0.00 0.00 0.00 20.57 +0.15 0 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 23.06 +0.15 0 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 25.55 +0.15 0 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 0.00 23 0 5 0
29MAY25 55.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 6 0
29MAY25 57.50 P 0.00 0.00 0.00 0.24 +0.03 23 0 36 0
29MAY25 60.00 P 0.00 0.00 0.00 0.55 +0.05 23 0 11 0
29MAY25 62.50 P 1.06 1.09 1.06 1.10 +0.07 23 26 225 +14
29MAY25 65.00 P 1.95 1.95 1.95 1.97 +0.14 23 10 270 -10
29MAY25 67.50 P 0.00 0.00 0.00 3.20 +0.28 23 0 83 0
29MAY25 70.00 P 0.00 0.00 0.00 4.72 +0.35 23 0 145 0
29MAY25 72.50 P 0.00 0.00 0.00 6.55 +0.37 23 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 8.62 +0.41 23 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 10.82 +0.16 22 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 13.20 +0.17 22 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 15.63 +0.16 22 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 18.10 +0.16 23 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 20.58 +0.16 22 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 23.07 +0.16 24 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 25.56 - 26 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 0.02 +0.01 23 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 0.21 +0.03 23 0 4 0
27JUN25 57.50 P 0.00 0.00 0.00 0.46 +0.06 23 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 0.87 +0.08 23 0 22 0
27JUN25 62.50 P 0.00 0.00 0.00 1.54 +0.12 24 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 2.46 +0.22 24 0 7 0
27JUN25 67.50 P 0.00 0.00 0.00 3.62 +0.27 23 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 5.17 +0.38 24 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 6.77 +0.26 22 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 8.85 +0.42 23 0 0 0
27JUN25 77.50 P 0.00 0.00 0.00 11.00 +0.18 23 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 13.29 +0.16 23 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 15.68 +0.16 23 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 18.12 +0.16 23 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 20.59 +0.16 24 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 23.07 +0.16 24 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 25.56 +0.16 26 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 28.04 +0.15 0 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 0.22 +0.03 24 0 17 0
29SEP25 52.50 P 0.00 0.00 0.00 0.42 +0.04 24 0 8 0
29SEP25 55.00 P 0.00 0.00 0.00 0.71 +0.05 24 0 3 0
29SEP25 57.50 P 0.00 0.00 0.00 1.16 +0.09 24 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 1.78 +0.11 24 0 20 0
29SEP25 62.50 P 0.00 0.00 0.00 2.58 +0.13 24 0 2 0
29SEP25 65.00 P 0.00 0.00 0.00 3.59 +0.15 24 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 4.96 +0.31 25 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 6.24 0.00 24 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 7.86 +0.18 24 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 9.66 +0.18 24 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 11.63 +0.18 24 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 13.75 +0.18 24 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 15.98 +0.17 24 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 18.30 +0.17 24 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 20.69 +0.17 24 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 23.12 +0.16 25 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 25.57 +0.15 24 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.25 +0.02 24 0 1 0
30DEC25 49.00 P 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.39 +0.02 23 0 6 0
30DEC25 52.50 P 0.00 0.00 0.00 0.66 +0.04 23 0 8 0
30DEC25 55.00 P 0.00 0.00 0.00 1.04 +0.05 23 0 8 0
30DEC25 57.50 P 0.00 0.00 0.00 1.56 +0.06 23 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 2.23 +0.07 23 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 3.08 +0.09 23 0 1 0
30DEC25 65.00 P 0.00 0.00 0.00 4.11 +0.10 23 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 5.49 +0.28 24 0 4 0
30DEC25 70.00 P 0.00 0.00 0.00 6.72 -0.06 23 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 8.28 +0.13 23 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 10.04 +0.15 23 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 11.94 +0.15 23 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 13.98 +0.15 23 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 16.14 +0.16 23 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 18.41 +0.16 23 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 20.75 +0.15 23 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 23.15 +0.16 24 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 25.59 +0.15 23 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.34 +0.02 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.43 +0.03 24 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.51 +0.02 24 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.62 +0.03 24 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.96 +0.04 24 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 1.42 +0.06 24 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 2.00 +0.07 24 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 2.73 +0.07 24 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 3.64 +0.10 24 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 4.69 +0.10 24 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 6.09 +0.30 24 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.27 -0.09 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 8.82 +0.13 24 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.52 +0.15 24 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 12.34 +0.15 24 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.31 +0.15 24 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.40 +0.15 24 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 18.60 +0.16 24 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.89 +0.16 24 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.24 +0.16 24 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.64 - 23 0 0 -
TOTAL PUT 102 2,773 +5
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$ 533.50
07MAR25 360.00 C 0.00 0.00 0.00 173.50 -10.54 0 0 0 -1
07MAR25 370.00 C 0.00 0.00 0.00 163.50 -10.54 0 0 0 0
07MAR25 380.00 C 0.00 0.00 0.00 153.50 -10.54 0 0 0 0
07MAR25 390.00 C 0.00 0.00 0.00 143.50 -10.54 0 0 0 0
07MAR25 400.00 C 0.00 0.00 0.00 133.50 -10.54 0 0 0 0
07MAR25 410.00 C 0.00 0.00 0.00 123.50 -10.55 0 0 0 0
07MAR25 420.00 C 0.00 0.00 0.00 113.50 -10.55 0 0 0 0
07MAR25 430.00 C 0.00 0.00 0.00 103.50 -10.55 0 0 0 0
07MAR25 440.00 C 0.00 0.00 0.00 93.50 -10.55 0 0 0 0
07MAR25 450.00 C 0.00 0.00 0.00 83.50 -10.55 0 0 0 -11
07MAR25 460.00 C 71.00 71.00 71.00 73.50 -10.55 0 2 0 -84
07MAR25 470.00 C 78.00 78.00 76.68 63.50 -10.55 0 50 0 -219
07MAR25 480.00 C 56.51 63.00 55.00 53.50 -10.55 0 7 0 -817
07MAR25 490.00 C 45.00 54.20 41.24 43.50 -10.56 0 74 0 -1,868
07MAR25 500.00 C 33.50 45.00 30.00 33.50 -10.57 0 201 0 -4,344
07MAR25 510.00 C 24.06 37.36 20.00 23.50 -10.68 0 356 0 -1,833
07MAR25 520.00 C 15.50 26.11 10.12 13.50 -11.09 0 421 0 -1,541
07MAR25 530.00 C 9.00 16.88 1.85 3.50 -11.90 0 3,970 18 -1,435
07MAR25 540.00 C 3.99 7.50 0.02 0.00 -8.57 0 8,319 1,260 -815
07MAR25 550.00 C 1.19 2.30 0.01 0.00 -4.61 0 3,459 2,635 -86
07MAR25 560.00 C 0.43 0.75 0.06 0.00 -2.42 0 859 900 -67
07MAR25 570.00 C 0.21 0.21 0.01 0.00 -1.29 0 223 404 -82
07MAR25 580.00 C 0.10 0.11 0.03 0.00 -0.70 0 3,080 3,025 +2,851
07MAR25 590.00 C 0.00 0.00 0.00 0.00 -0.40 0 0 524 0
07MAR25 600.00 C 0.13 0.13 0.13 0.00 -0.24 0 1 427 +1
07MAR25 610.00 C 0.00 0.00 0.00 0.00 -0.15 0 0 140 0
07MAR25 620.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
07MAR25 630.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 30 0
07MAR25 640.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 32 0
07MAR25 650.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
07MAR25 660.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
14MAR25 360.00 C 0.00 0.00 0.00 173.78 -10.54 81 0 0 0
14MAR25 370.00 C 0.00 0.00 0.00 163.78 -10.55 0 0 0 0
14MAR25 380.00 C 0.00 0.00 0.00 153.79 -10.54 0 0 0 0
14MAR25 390.00 C 0.00 0.00 0.00 143.80 -10.54 55 0 0 0
14MAR25 400.00 C 0.00 0.00 0.00 133.81 -10.54 60 0 0 0
14MAR25 410.00 C 0.00 0.00 0.00 123.82 -10.54 57 0 0 0
14MAR25 420.00 C 0.00 0.00 0.00 113.83 -10.54 54 0 0 0
14MAR25 430.00 C 0.00 0.00 0.00 103.84 -10.54 50 0 0 0
14MAR25 440.00 C 0.00 0.00 0.00 93.86 -10.53 49 0 0 0
14MAR25 450.00 C 0.00 0.00 0.00 83.91 -10.49 49 0 20 0
14MAR25 460.00 C 0.00 0.00 0.00 74.00 -10.41 48 0 64 0
14MAR25 470.00 C 0.00 0.00 0.00 64.18 -10.27 47 0 167 0
14MAR25 480.00 C 0.00 0.00 0.00 54.53 -10.03 46 0 324 0
14MAR25 490.00 C 48.00 48.00 48.00 45.18 -9.65 45 3 390 0
14MAR25 500.00 C 45.00 45.30 36.00 36.00 -9.45 43 137 595 +19
14MAR25 510.00 C 28.80 39.00 28.50 27.61 -7.94 41 27 493 +17
14MAR25 520.00 C 19.80 28.50 17.81 21.00 -6.81 44 66 1,374 -8
14MAR25 530.00 C 17.00 21.30 13.60 14.52 -6.56 42 659 1,070 +171
14MAR25 540.00 C 10.00 17.43 9.28 10.40 -5.08 44 2,615 2,007 +145
14MAR25 550.00 C 7.50 12.98 6.16 7.00 -4.62 45 2,846 1,420 +247
14MAR25 560.00 C 5.96 9.28 4.40 4.88 -3.86 47 1,766 790 +9
14MAR25 570.00 C 3.19 6.70 3.00 3.39 -3.23 49 759 1,070 -25
14MAR25 580.00 C 2.80 4.84 2.20 2.29 -2.78 50 758 1,047 +92
14MAR25 590.00 C 1.68 3.34 1.50 1.54 -2.39 52 233 291 +34
14MAR25 600.00 C 1.26 2.33 1.00 1.05 -2.04 53 381 555 +184
14MAR25 610.00 C 1.10 1.59 1.01 0.71 -1.75 55 142 371 +25
14MAR25 620.00 C 2.05 2.05 0.75 0.48 -1.57 56 30 20 +20
14MAR25 630.00 C 1.00 1.00 0.51 0.33 -1.36 57 149 140 +140
14MAR25 640.00 C 0.57 0.61 0.38 0.23 - 59 60 60 -
14MAR25 650.00 C 0.00 0.00 0.00 0.16 - 60 0 0 -
14MAR25 660.00 C 0.00 0.00 0.00 0.12 - 62 0 0 -
28MAR25 200.00 C 0.00 0.00 0.00 333.96 -10.52 0 0 4,472 0
28MAR25 205.00 C 0.00 0.00 0.00 328.97 -10.52 0 0 120 0
28MAR25 210.00 C 0.00 0.00 0.00 323.98 -10.53 0 0 531 0
28MAR25 215.00 C 0.00 0.00 0.00 319.00 -10.52 107 0 126 0
28MAR25 220.00 C 0.00 0.00 0.00 314.01 -10.52 102 0 660 0
28MAR25 225.00 C 0.00 0.00 0.00 309.02 -10.52 95 0 121 0
28MAR25 230.00 C 0.00 0.00 0.00 304.03 -10.53 0 0 250 0
28MAR25 235.00 C 0.00 0.00 0.00 299.04 -10.53 0 0 97 0
28MAR25 240.00 C 0.00 0.00 0.00 294.05 -10.53 0 0 193 0
28MAR25 245.00 C 0.00 0.00 0.00 289.06 -10.53 0 0 101 0
28MAR25 250.00 C 0.00 0.00 0.00 284.08 -10.52 89 0 349 0
28MAR25 255.00 C 0.00 0.00 0.00 279.09 -10.53 84 0 132 0
28MAR25 260.00 C 0.00 0.00 0.00 274.10 -10.53 77 0 9,062 0
28MAR25 265.00 C 0.00 0.00 0.00 269.11 -10.53 0 0 260 0
28MAR25 270.00 C 0.00 0.00 0.00 264.12 -10.53 0 0 269 0
28MAR25 275.00 C 0.00 0.00 0.00 259.13 -10.53 0 0 39 0
28MAR25 280.00 C 0.00 0.00 0.00 254.15 -10.53 77 0 322 0
28MAR25 285.00 C 0.00 0.00 0.00 249.16 -10.53 73 0 483 0
28MAR25 290.00 C 0.00 0.00 0.00 244.17 -10.53 69 0 585 0
28MAR25 295.00 C 0.00 0.00 0.00 239.18 -10.53 59 0 1,237 0
28MAR25 300.00 C 0.00 0.00 0.00 234.19 -10.53 0 0 9,625 0
28MAR25 310.00 C 0.00 0.00 0.00 224.21 -10.54 0 0 2,207 0
28MAR25 320.00 C 0.00 0.00 0.00 214.24 -10.53 59 0 2,603 0
28MAR25 330.00 C 0.00 0.00 0.00 204.26 -10.54 0 0 1,360 0
28MAR25 340.00 C 0.00 0.00 0.00 194.29 -10.53 56 2 3,000 0
28MAR25 350.00 C 0.00 0.00 0.00 184.31 -10.54 50 0 4,120 0
28MAR25 360.00 C 0.00 0.00 0.00 174.34 -10.54 51 0 3,389 0
28MAR25 370.00 C 167.22 168.12 167.22 164.37 -10.54 50 5 6,703 -5
28MAR25 380.00 C 160.00 160.00 160.00 154.42 -10.53 51 313 6,014 -3
28MAR25 390.00 C 145.79 151.00 143.36 144.48 -10.52 50 74 5,442 -33
28MAR25 400.00 C 138.47 141.00 130.81 134.75 -10.32 55 111 16,023 +3
28MAR25 410.00 C 130.59 132.00 124.01 124.69 -10.48 49 305 22,797 -119
28MAR25 420.00 C 119.00 127.80 119.00 114.89 -10.43 49 6 15,872 -2
28MAR25 430.00 C 108.50 108.50 106.00 105.17 -9.21 48 11 5,456 -930
28MAR25 440.00 C 99.42 107.00 95.50 95.50 -10.37 47 54 9,728 -365
28MAR25 450.00 C 95.00 95.40 87.00 86.57 -9.76 50 61 24,041 -40
28MAR25 460.00 C 78.50 83.00 76.00 76.42 -8.42 44 23 6,754 -23
28MAR25 470.00 C 72.61 76.00 67.80 68.79 -6.76 49 156 7,744 +104
28MAR25 480.00 C 61.54 69.00 55.00 58.67 -8.35 43 56 17,421 -8
28MAR25 490.00 C 51.54 59.50 48.70 50.93 -7.92 44 87 13,667 -17
28MAR25 500.00 C 42.98 53.15 39.24 42.85 -8.25 42 786 22,894 -517
28MAR25 510.00 C 30.77 46.50 30.77 36.13 -7.72 43 848 25,870 -80
28MAR25 520.00 C 27.08 38.80 27.08 30.30 -6.84 44 3,671 36,317 -2,167
28MAR25 530.00 C 24.00 32.77 23.00 25.00 -6.03 44 3,611 24,746 +2,624
28MAR25 540.00 C 21.63 28.00 19.00 20.65 -4.89 45 1,564 13,927 -43
28MAR25 550.00 C 20.10 23.60 15.45 17.30 -3.39 46 2,930 10,448 +1,202
28MAR25 560.00 C 14.69 20.05 12.65 14.21 -3.13 47 2,778 19,661 +963
28MAR25 570.00 C 11.60 16.67 10.30 11.78 -2.76 48 1,288 12,667 -139
28MAR25 580.00 C 9.50 14.31 8.20 9.72 -2.49 49 4,757 20,019 -2,735
28MAR25 590.00 C 7.89 11.50 7.27 8.02 -2.27 50 1,079 18,734 +170
28MAR25 600.00 C 6.16 10.40 5.66 6.56 -2.14 51 3,770 23,696 -456
28MAR25 610.00 C 5.03 8.60 4.94 5.37 -2.01 52 2,998 7,264 +262
28MAR25 620.00 C 4.51 7.24 4.03 4.40 -1.90 52 868 5,511 +482
28MAR25 630.00 C 3.78 5.82 3.27 3.61 -1.79 53 760 2,432 +371
28MAR25 640.00 C 2.90 4.90 2.90 2.97 -1.68 54 262 6,634 -4
28MAR25 650.00 C 2.50 4.33 2.39 2.45 -1.58 55 800 3,367 +153
28MAR25 660.00 C 2.63 3.65 2.35 2.03 -1.48 56 76 745 +1
28MAR25 670.00 C 1.80 3.23 1.63 1.68 -1.40 56 73 568 -38
28MAR25 680.00 C 2.83 2.83 2.17 1.36 -1.44 57 7 823 0
28MAR25 690.00 C 1.23 2.15 1.23 1.14 -1.34 58 13 789 -7
28MAR25 700.00 C 1.20 2.14 1.01 0.99 -1.15 59 1,027 3,046 +194
28MAR25 710.00 C 2.38 2.38 1.49 0.81 -1.11 59 200 1,782 -200
28MAR25 720.00 C 0.80 1.62 0.80 0.69 -1.09 60 732 7,244 -703
29APR25 275.00 C 0.00 0.00 0.00 260.10 -10.53 49 0 90 0
29APR25 280.00 C 0.00 0.00 0.00 255.13 -10.53 48 0 0 0
29APR25 285.00 C 0.00 0.00 0.00 250.15 -10.54 0 0 0 0
29APR25 290.00 C 0.00 0.00 0.00 245.18 -10.54 0 0 0 0
29APR25 295.00 C 0.00 0.00 0.00 240.21 -10.54 0 0 0 0
29APR25 300.00 C 0.00 0.00 0.00 235.24 -10.54 0 0 30 0
29APR25 310.00 C 0.00 0.00 0.00 225.30 -10.54 34 0 0 0
29APR25 320.00 C 0.00 0.00 0.00 215.36 -10.54 37 0 0 0
29APR25 330.00 C 0.00 0.00 0.00 205.43 -10.53 40 0 3 0
29APR25 340.00 C 0.00 0.00 0.00 195.50 -10.53 40 0 186 0
29APR25 350.00 C 0.00 0.00 0.00 185.58 -10.52 39 0 850 0
29APR25 360.00 C 0.00 0.00 0.00 175.68 -10.50 39 0 2,023 0
29APR25 370.00 C 0.00 0.00 0.00 165.80 -10.48 39 0 2,289 0
29APR25 380.00 C 0.00 0.00 0.00 155.96 -10.45 39 0 11,518 0
29APR25 390.00 C 154.08 154.08 154.08 146.18 -10.40 39 30 3,956 0
29APR25 400.00 C 147.19 147.19 147.19 136.47 -10.33 39 4 2,156 -4
29APR25 410.00 C 138.00 138.00 138.00 126.88 -10.23 39 1 2,837 0
29APR25 420.00 C 0.00 0.00 0.00 117.41 -10.11 39 0 2,870 0
29APR25 430.00 C 108.00 108.00 108.00 108.13 -8.10 39 1 6,556 0
29APR25 440.00 C 102.10 102.10 102.10 99.06 -6.81 38 1 8,433 -1
29APR25 450.00 C 98.00 98.00 98.00 90.24 -7.26 38 8 7,466 0
29APR25 460.00 C 0.00 0.00 0.00 81.74 -6.56 38 0 3,736 0
29APR25 470.00 C 77.39 77.39 71.50 73.71 -6.22 38 55 4,103 0
29APR25 480.00 C 64.61 71.12 64.61 65.40 -6.62 37 33 24,072 -29
29APR25 490.00 C 0.00 0.00 0.00 57.02 -7.46 36 0 4,608 0
29APR25 500.00 C 50.00 60.00 47.00 51.00 -6.35 37 51 5,736 -19
29APR25 510.00 C 44.44 51.60 42.50 43.87 -6.80 36 64 7,597 -31
29APR25 520.00 C 41.10 44.50 36.00 38.36 -6.09 36 193 11,027 -155
29APR25 530.00 C 33.00 41.16 30.98 33.60 -5.12 37 576 11,693 -83
29APR25 540.00 C 28.81 34.65 27.00 29.20 -4.28 37 383 6,777 -49
29APR25 550.00 C 25.00 31.50 24.00 25.09 -3.65 38 885 9,139 -158
29APR25 560.00 C 22.70 27.00 20.26 21.75 -3.66 38 1,914 4,225 +887
29APR25 570.00 C 19.00 24.41 18.55 19.28 -3.24 39 1,866 4,048 +45
29APR25 580.00 C 15.41 21.63 15.40 16.87 -3.15 40 2,147 4,554 +244
29APR25 590.00 C 14.90 19.03 13.55 14.81 -3.04 41 489 2,222 +115
29APR25 600.00 C 13.00 16.99 11.80 12.72 -3.26 41 2,145 9,257 +102
29APR25 610.00 C 11.00 14.18 11.00 11.36 -3.00 42 425 1,028 +254
29APR25 620.00 C 10.22 11.39 9.20 9.92 -3.03 43 123 856 +26
29APR25 630.00 C 8.65 11.75 8.65 8.73 -3.00 43 122 656 +51
29APR25 640.00 C 8.95 9.07 7.78 7.66 -3.00 44 103 553 -3
29APR25 650.00 C 7.10 8.80 6.30 6.74 -3.00 45 429 2,674 +266
29APR25 660.00 C 6.66 8.26 6.66 5.95 -2.98 45 82 291 +30
29APR25 670.00 C 7.15 7.38 5.30 5.26 -2.96 46 54 150 +43
29APR25 680.00 C 6.99 6.99 6.99 4.67 -2.93 47 1 503 +1
29APR25 690.00 C 5.95 5.95 4.30 4.15 -2.90 47 8 259 +8
29APR25 700.00 C 4.50 5.60 4.00 3.70 -2.87 48 166 1,553 +18
29MAY25 290.00 C 0.00 0.00 0.00 245.82 -10.49 51 0 0 0
29MAY25 295.00 C 0.00 0.00 0.00 240.88 -10.49 51 0 30 0
29MAY25 300.00 C 0.00 0.00 0.00 235.94 -10.49 50 0 0 0
29MAY25 310.00 C 0.00 0.00 0.00 226.09 -10.47 50 0 0 0
29MAY25 320.00 C 0.00 0.00 0.00 216.26 -10.45 49 0 0 0
29MAY25 330.00 C 0.00 0.00 0.00 206.47 -10.42 48 0 0 0
29MAY25 340.00 C 0.00 0.00 0.00 196.72 -10.38 48 0 0 0
29MAY25 350.00 C 0.00 0.00 0.00 187.02 -10.33 47 0 0 0
29MAY25 360.00 C 0.00 0.00 0.00 177.39 -10.26 47 0 181 0
29MAY25 370.00 C 0.00 0.00 0.00 167.81 -10.22 46 0 60 0
29MAY25 380.00 C 0.00 0.00 0.00 158.37 -10.08 46 0 421 0
29MAY25 390.00 C 0.00 0.00 0.00 148.97 -10.04 45 0 282 0
29MAY25 400.00 C 0.00 0.00 0.00 139.77 -9.84 44 0 762 0
29MAY25 410.00 C 0.00 0.00 0.00 130.64 -9.76 44 0 956 0
29MAY25 420.00 C 131.48 131.48 131.48 121.76 -9.50 43 30 1,678 +30
29MAY25 430.00 C 0.00 0.00 0.00 112.95 -9.42 43 0 1,176 0
29MAY25 440.00 C 0.00 0.00 0.00 102.17 -11.38 38 0 1,076 0
29MAY25 450.00 C 92.70 95.00 92.70 96.10 -8.96 42 4 1,719 -2
29MAY25 460.00 C 90.00 90.00 90.00 88.15 -8.51 41 3 1,064 -3
29MAY25 470.00 C 78.29 78.29 78.29 80.27 -8.39 41 2 1,742 0
29MAY25 480.00 C 73.24 73.64 73.24 70.73 -7.62 37 60 9,163 0
29MAY25 490.00 C 0.00 0.00 0.00 63.67 -7.49 37 0 2,322 0
29MAY25 500.00 C 57.00 65.00 52.06 57.21 -6.87 37 52 1,715 -11
29MAY25 510.00 C 51.00 51.00 51.00 50.81 -6.74 37 1 3,590 -1
29MAY25 520.00 C 46.04 50.38 46.04 45.09 -6.04 36 68 5,897 -30
29MAY25 530.00 C 37.56 45.48 37.56 39.46 -5.89 36 617 21,322 -487
29MAY25 540.00 C 36.65 40.00 34.30 35.58 -4.08 37 46 4,763 +35
29MAY25 550.00 C 32.00 36.80 29.65 31.80 -2.87 37 142 1,209 -29
29MAY25 560.00 C 28.70 32.80 26.32 27.78 -3.43 37 758 1,413 +17
29MAY25 570.00 C 23.99 27.94 23.99 24.91 -3.54 38 476 1,216 +23
29MAY25 580.00 C 23.00 27.59 22.36 22.39 -3.34 38 811 2,005 +134
29MAY25 590.00 C 22.44 22.44 22.44 20.17 -3.40 39 69 1,543 +69
29MAY25 600.00 C 20.22 21.28 16.53 18.00 -3.53 39 1,189 1,577 +421
29MAY25 610.00 C 17.08 20.00 16.75 16.36 -3.30 40 739 713 +337
29MAY25 620.00 C 16.54 16.54 15.15 14.56 -3.64 41 101 245 -46
29MAY25 630.00 C 16.59 16.59 13.28 13.12 -3.64 41 101 2,637 -35
29MAY25 640.00 C 11.94 13.77 11.94 11.69 -3.73 41 123 151 -74
29MAY25 650.00 C 11.79 11.79 11.79 10.45 -3.99 42 1 173 0
29MAY25 660.00 C 0.00 0.00 0.00 9.45 -4.03 42 0 345 0
29MAY25 670.00 C 9.13 9.13 9.13 8.47 -4.08 43 30 200 0
29MAY25 680.00 C 8.95 8.95 8.95 7.57 -4.14 43 30 141 +30
29MAY25 690.00 C 7.39 9.32 7.39 6.90 -4.20 44 61 62 +61
29MAY25 700.00 C 7.30 10.00 7.00 6.24 -4.26 44 181 587 -9
27JUN25 200.00 C 0.00 0.00 0.00 335.02 -10.51 45 0 829 0
27JUN25 205.00 C 0.00 0.00 0.00 330.06 -10.51 53 0 231 0
27JUN25 210.00 C 0.00 0.00 0.00 325.10 -10.51 54 0 151 0
27JUN25 215.00 C 0.00 0.00 0.00 320.13 -10.52 0 0 181 0
27JUN25 220.00 C 0.00 0.00 0.00 315.17 -10.52 0 0 241 0
27JUN25 225.00 C 0.00 0.00 0.00 310.21 -10.52 40 0 161 0
27JUN25 230.00 C 0.00 0.00 0.00 305.25 -10.51 47 0 33 0
27JUN25 235.00 C 0.00 0.00 0.00 300.29 -10.51 48 0 245 0
27JUN25 240.00 C 0.00 0.00 0.00 295.32 -10.52 0 0 19 0
27JUN25 245.00 C 0.00 0.00 0.00 290.36 -10.52 0 0 0 0
27JUN25 250.00 C 0.00 0.00 0.00 285.40 -10.52 36 0 1 0
27JUN25 255.00 C 0.00 0.00 0.00 280.44 -10.52 41 0 123 0
27JUN25 260.00 C 0.00 0.00 0.00 275.48 -10.51 42 0 60 0
27JUN25 265.00 C 0.00 0.00 0.00 270.52 -10.51 42 0 81 0
27JUN25 270.00 C 0.00 0.00 0.00 265.56 -10.51 42 0 245 0
27JUN25 275.00 C 0.00 0.00 0.00 260.59 -10.52 31 0 94 0
27JUN25 280.00 C 0.00 0.00 0.00 255.64 -10.51 41 0 191 0
27JUN25 285.00 C 0.00 0.00 0.00 250.68 -10.51 40 0 1 0
27JUN25 290.00 C 0.00 0.00 0.00 245.82 -10.49 46 0 559 0
27JUN25 295.00 C 0.00 0.00 0.00 240.88 -10.49 46 0 91 0
27JUN25 300.00 C 0.00 0.00 0.00 235.94 -10.49 45 0 106 0
27JUN25 310.00 C 0.00 0.00 0.00 226.09 -10.47 45 0 34 0
27JUN25 320.00 C 0.00 0.00 0.00 216.26 -10.45 44 0 331 0
27JUN25 330.00 C 0.00 0.00 0.00 206.47 -10.42 43 0 153 0
27JUN25 340.00 C 196.07 196.07 196.07 196.72 -10.38 43 2 216 -2
27JUN25 350.00 C 0.00 0.00 0.00 187.02 -10.33 42 0 864 0
27JUN25 360.00 C 0.00 0.00 0.00 177.39 -10.26 41 0 891 0
27JUN25 370.00 C 0.00 0.00 0.00 167.81 -10.22 41 0 1,712 0
27JUN25 380.00 C 0.00 0.00 0.00 158.37 -10.08 40 0 5,490 0
27JUN25 390.00 C 0.00 0.00 0.00 148.97 -10.04 40 0 1,836 0
27JUN25 400.00 C 149.99 150.00 149.99 139.77 -9.84 39 20 8,916 0
27JUN25 410.00 C 0.00 0.00 0.00 130.64 -9.76 38 0 3,431 0
27JUN25 420.00 C 126.96 126.96 126.96 121.76 -9.50 38 30 8,311 -30
27JUN25 430.00 C 0.00 0.00 0.00 112.95 -9.42 37 0 5,098 0
27JUN25 440.00 C 0.00 0.00 0.00 104.41 -9.14 37 0 6,195 0
27JUN25 450.00 C 100.57 100.57 94.00 96.28 -8.78 36 32 8,973 -31
27JUN25 460.00 C 98.00 98.00 95.64 88.65 -8.01 36 31 7,151 -30
27JUN25 470.00 C 0.00 0.00 0.00 80.27 -8.39 35 0 12,965 0
27JUN25 480.00 C 77.56 82.00 77.56 72.45 -5.90 34 6 4,616 -2
27JUN25 490.00 C 59.95 60.39 59.95 65.88 -5.48 34 2 6,105 -2
27JUN25 500.00 C 57.00 68.00 57.00 59.37 -5.41 34 249 10,994 -186
27JUN25 510.00 C 52.50 56.43 52.50 55.27 -3.61 36 15 21,569 -14
27JUN25 520.00 C 51.69 53.18 47.28 48.22 -4.85 34 284 8,773 -283
27JUN25 530.00 C 42.61 50.00 42.50 44.20 -3.90 35 99 5,750 +17
27JUN25 540.00 C 42.00 45.30 39.28 39.87 -3.67 35 188 2,985 -58
27JUN25 550.00 C 36.00 41.97 34.27 35.62 -2.93 35 523 9,584 +266
27JUN25 560.00 C 31.30 34.90 31.30 32.61 -3.39 36 152 1,691 +20
27JUN25 570.00 C 30.50 35.00 29.81 29.21 -3.41 36 93 2,001 +2
27JUN25 580.00 C 27.80 29.73 26.97 26.47 -3.64 36 35 7,067 +15
27JUN25 590.00 C 24.83 25.80 24.83 24.12 -3.69 37 14 1,025 +14
27JUN25 600.00 C 21.83 26.10 20.80 21.96 -4.01 38 572 20,400 +41
27JUN25 610.00 C 20.97 23.70 19.00 20.02 -4.13 38 50 1,244 +47
27JUN25 620.00 C 18.61 18.66 18.61 18.32 -4.16 39 30 2,949 +30
27JUN25 630.00 C 0.00 0.00 0.00 16.52 -4.69 39 0 1,859 0
27JUN25 640.00 C 18.00 18.00 15.00 15.13 -4.83 39 47 1,594 +1
27JUN25 650.00 C 13.66 13.66 13.66 13.75 -4.97 40 1 1,742 +1
27JUN25 660.00 C 13.11 13.11 13.11 12.38 -5.31 40 2 1,273 0
27JUN25 670.00 C 0.00 0.00 0.00 11.38 -5.50 40 0 79 0
27JUN25 680.00 C 11.38 11.63 11.21 10.42 -5.67 41 66 165 +6
27JUN25 690.00 C 10.78 10.78 10.03 9.47 -5.84 41 60 159 +1
27JUN25 700.00 C 10.46 11.77 10.14 8.35 -6.19 41 39 1,802 +2
27JUN25 710.00 C 0.00 0.00 0.00 7.73 -6.21 41 0 371 0
27JUN25 720.00 C 8.30 8.58 8.00 7.12 -6.36 42 183 3,750 -59
29SEP25 275.00 C 0.00 0.00 0.00 260.70 -10.66 36 0 655 0
29SEP25 280.00 C 0.00 0.00 0.00 255.81 -10.66 36 0 142 0
29SEP25 285.00 C 0.00 0.00 0.00 250.94 -10.66 36 0 40 0
29SEP25 290.00 C 0.00 0.00 0.00 246.11 -10.68 36 0 60 0
29SEP25 295.00 C 0.00 0.00 0.00 241.31 -10.68 36 0 61 0
29SEP25 300.00 C 0.00 0.00 0.00 236.52 -10.68 36 0 120 0
29SEP25 310.00 C 0.00 0.00 0.00 226.96 -10.73 36 0 10 0
29SEP25 320.00 C 0.00 0.00 0.00 217.48 -10.72 36 0 152 0
29SEP25 330.00 C 0.00 0.00 0.00 208.07 -10.76 35 0 98 0
29SEP25 340.00 C 0.00 0.00 0.00 198.75 -10.75 35 0 130 0
29SEP25 350.00 C 0.00 0.00 0.00 189.57 -10.75 35 0 387 0
29SEP25 360.00 C 0.00 0.00 0.00 180.47 -10.73 35 0 975 0
29SEP25 370.00 C 180.00 182.20 180.00 171.55 -10.69 35 77 2,242 0
29SEP25 380.00 C 0.00 0.00 0.00 162.75 -10.66 35 0 3,121 0
29SEP25 390.00 C 0.00 0.00 0.00 154.15 -10.53 35 0 2,060 0
29SEP25 400.00 C 0.00 0.00 0.00 145.74 -10.47 35 0 5,866 0
29SEP25 410.00 C 0.00 0.00 0.00 137.49 -10.25 35 40 5,831 -40
29SEP25 420.00 C 129.20 130.48 128.92 129.05 -10.65 34 301 17,214 0
29SEP25 430.00 C 0.00 0.00 0.00 121.65 -10.03 34 0 8,132 0
29SEP25 440.00 C 122.13 122.13 115.56 114.27 -5.95 34 152 1,855 0
29SEP25 450.00 C 0.00 0.00 0.00 106.88 -9.58 34 0 3,515 0
29SEP25 460.00 C 0.00 0.00 0.00 99.97 -9.01 34 40 4,264 -40
29SEP25 470.00 C 0.00 0.00 0.00 93.23 -8.89 34 0 4,607 0
29SEP25 480.00 C 86.00 91.41 86.00 84.08 -11.19 32 65 6,807 +55
29SEP25 490.00 C 86.02 86.02 86.02 78.92 -7.10 33 2 6,062 +1
29SEP25 500.00 C 72.50 72.50 71.70 72.37 -7.66 32 52 6,669 +2
29SEP25 510.00 C 64.50 64.50 64.50 67.23 -6.81 32 1 2,392 0
29SEP25 520.00 C 61.20 61.20 61.20 62.06 -6.52 32 11 4,201 +1
29SEP25 530.00 C 57.50 63.00 57.50 58.47 -4.84 33 64 1,965 -9
29SEP25 540.00 C 54.00 56.50 52.57 53.09 -4.95 33 15 2,087 -5
29SEP25 550.00 C 52.84 52.84 49.53 49.42 -4.08 33 63 3,748 -60
29SEP25 560.00 C 46.40 50.68 45.13 45.87 -3.07 33 193 2,534 +40
29SEP25 570.00 C 45.54 45.97 44.48 42.19 -3.21 33 150 1,005 -30
29SEP25 580.00 C 39.86 42.58 39.35 39.38 -3.05 34 125 680 -86
29SEP25 590.00 C 37.05 39.59 37.05 36.69 -2.77 34 150 777 -30
29SEP25 600.00 C 33.38 38.00 33.38 34.03 -2.56 34 181 6,397 +69
29SEP25 610.00 C 33.55 33.56 32.00 31.38 -2.91 35 128 377 +16
29SEP25 620.00 C 0.00 0.00 0.00 29.09 -2.93 35 0 285 0
29SEP25 630.00 C 28.30 28.30 28.30 27.20 -2.71 35 1 272 0
29SEP25 640.00 C 26.75 26.75 26.75 25.27 -2.66 35 30 310 0
29SEP25 650.00 C 25.00 25.00 25.00 23.38 -3.34 36 4,030 4,354 +3,659
29SEP25 660.00 C 22.00 24.00 22.00 22.07 -3.00 36 12 444 -8
29SEP25 670.00 C 0.00 0.00 0.00 20.66 -2.48 36 0 115 0
29SEP25 680.00 C 21.00 21.00 21.00 19.53 -2.17 37 1 218 +1
29SEP25 690.00 C 0.00 0.00 0.00 18.67 -1.71 37 0 86 0
29SEP25 700.00 C 16.38 20.00 16.38 17.58 -1.43 38 4 507 +3
29SEP25 710.00 C 0.00 0.00 0.00 16.15 -1.95 38 0 151 0
29SEP25 720.00 C 15.70 18.22 15.70 15.59 -1.08 39 93 1,477 -27
30DEC25 275.00 C 0.00 0.00 0.00 263.79 -9.88 35 0 123 0
30DEC25 280.00 C 0.00 0.00 0.00 259.06 -9.79 35 0 210 0
30DEC25 285.00 C 0.00 0.00 0.00 254.37 -9.66 35 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 249.68 -9.55 35 0 510 0
30DEC25 295.00 C 0.00 0.00 0.00 244.98 -9.44 35 0 0 0
30DEC25 300.00 C 252.46 252.46 252.46 240.33 -9.30 35 3 276 -1
30DEC25 310.00 C 0.00 0.00 0.00 231.10 -8.97 35 0 31 0
30DEC25 320.00 C 0.00 0.00 0.00 221.90 -8.67 35 0 255 0
30DEC25 330.00 C 0.00 0.00 0.00 212.89 -8.25 34 0 21 0
30DEC25 340.00 C 0.00 0.00 0.00 203.88 -7.90 34 0 1,921 0
30DEC25 350.00 C 0.00 0.00 0.00 195.14 -7.43 34 0 1,004 0
30DEC25 360.00 C 197.33 197.33 197.33 186.41 -7.04 34 1 1,343 +1
30DEC25 370.00 C 0.00 0.00 0.00 177.92 -6.57 34 0 1,796 0
30DEC25 380.00 C 0.00 0.00 0.00 169.57 -6.14 34 0 4,719 0
30DEC25 390.00 C 170.00 170.00 160.10 161.28 -5.80 34 3 2,111 0
30DEC25 400.00 C 0.00 0.00 0.00 153.39 -5.35 34 0 4,691 0
30DEC25 410.00 C 0.00 0.00 0.00 145.49 -6.51 33 0 587 0
30DEC25 420.00 C 136.28 136.92 136.28 137.69 -4.47 33 31 632 -30
30DEC25 430.00 C 134.98 134.98 128.28 130.57 -4.41 33 35 1,878 -33
30DEC25 440.00 C 0.00 0.00 0.00 123.21 -4.40 33 0 522 0
30DEC25 450.00 C 120.00 120.00 120.00 116.41 -5.18 33 6 1,136 0
30DEC25 460.00 C 0.00 0.00 0.00 109.68 -3.93 33 3 1,444 0
30DEC25 470.00 C 105.00 105.00 105.00 102.99 -4.24 33 3 1,472 -3
30DEC25 480.00 C 0.00 0.00 0.00 95.26 -5.60 32 1 1,335 0
30DEC25 490.00 C 92.00 92.00 91.00 89.35 -5.29 31 3 1,290 -1
30DEC25 500.00 C 88.74 88.74 85.00 83.49 -5.25 31 94 5,659 +90
30DEC25 510.00 C 0.00 0.00 0.00 78.12 -5.03 31 1 3,134 -1
30DEC25 520.00 C 72.93 76.00 72.93 72.93 -4.93 31 303 4,937 0
30DEC25 530.00 C 67.00 67.20 67.00 68.29 -4.56 31 10 6,533 +10
30DEC25 540.00 C 62.00 62.00 62.00 64.08 -3.42 32 1 1,171 0
30DEC25 550.00 C 61.15 65.54 58.88 59.24 -4.77 31 1,079 3,897 +1,063
30DEC25 560.00 C 57.00 58.76 57.00 56.11 -3.92 32 34 431 +32
30DEC25 570.00 C 55.06 57.50 55.06 52.59 -3.73 32 43 16,041 +10
30DEC25 580.00 C 48.90 53.99 48.50 49.26 -3.61 32 65 307 +11
30DEC25 590.00 C 49.72 49.72 49.72 46.26 -3.68 32 30 126 0
30DEC25 600.00 C 42.24 47.60 42.24 43.28 -3.78 33 3,314 5,171 +2,522
30DEC25 610.00 C 42.39 44.85 40.68 40.75 -3.48 33 127 195 +60
30DEC25 620.00 C 40.03 42.00 39.33 38.53 -3.49 33 5,031 5,131 +5,001
30DEC25 630.00 C 37.82 37.82 36.95 36.67 -3.14 34 5,101 5,084 +5,045
30DEC25 640.00 C 35.49 35.49 35.03 34.20 -3.42 34 5,073 5,075 +5,002
30DEC25 650.00 C 32.61 32.61 31.50 32.57 -2.88 34 5,006 5,229 +5,000
30DEC25 660.00 C 30.00 30.00 30.00 30.95 -2.78 34 2 272 +2
30DEC25 670.00 C 0.00 0.00 0.00 29.35 -2.77 35 0 145 0
30DEC25 680.00 C 30.00 30.00 30.00 27.75 -2.77 35 10 47 0
30DEC25 690.00 C 25.87 25.87 25.87 26.27 -2.66 35 5,000 5,012 +5,000
30DEC25 700.00 C 24.00 26.80 24.00 25.14 -2.22 36 10,010 10,711 +9,999
30DEC25 710.00 C 0.00 0.00 0.00 24.02 -2.15 36 0 388 0
30DEC25 720.00 C 0.00 0.00 0.00 22.91 -2.14 36 0 66 0
30DEC25 730.00 C 0.00 0.00 0.00 22.48 -2.20 37 0 24 0
30DEC25 740.00 C 0.00 0.00 0.00 21.35 -2.20 37 0 2 0
30DEC25 750.00 C 0.00 0.00 0.00 20.38 -2.05 38 0 515 0
30DEC25 760.00 C 0.00 0.00 0.00 19.62 -1.06 38 0 50 0
30DEC25 770.00 C 0.00 0.00 0.00 18.86 -1.05 38 0 659 0
30DEC25 780.00 C 0.00 0.00 0.00 18.11 -1.66 38 0 4 0
30DEC25 790.00 C 0.00 0.00 0.00 17.37 -1.66 39 0 76 0
30DEC25 800.00 C 14.77 14.86 14.77 16.64 -1.65 39 5 108 0
30DEC25 810.00 C 0.00 0.00 0.00 15.91 -1.65 39 0 52 0
30DEC25 820.00 C 14.20 15.00 13.10 15.26 -1.07 40 265 2,655 -160
30MAR26 360.00 C 0.00 0.00 0.00 191.69 -9.47 33 2 13 0
30MAR26 370.00 C 0.00 0.00 0.00 183.46 -9.47 33 0 30 0
30MAR26 380.00 C 0.00 0.00 0.00 175.42 -9.27 33 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 167.66 -9.04 33 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 159.89 -9.04 33 0 30 0
30MAR26 410.00 C 152.00 152.00 150.40 152.52 -8.63 32 2 10 +2
30MAR26 420.00 C 0.00 0.00 0.00 145.31 -8.51 32 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 138.09 -8.51 32 0 2 0
30MAR26 440.00 C 0.00 0.00 0.00 131.40 -7.97 32 0 2 0
30MAR26 450.00 C 0.00 0.00 0.00 124.82 -7.88 32 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 118.24 -7.87 32 0 0 0
30MAR26 470.00 C 0.00 0.00 0.00 112.18 -4.02 32 0 90 0
30MAR26 480.00 C 102.05 102.50 102.05 103.76 -9.70 31 4 44 +3
30MAR26 490.00 C 0.00 0.00 0.00 97.89 -6.45 31 0 81 0
30MAR26 500.00 C 94.00 99.00 91.00 92.31 -6.31 31 6 57 -2
30MAR26 510.00 C 93.24 93.24 93.24 87.06 -6.18 31 1 5 0
30MAR26 520.00 C 0.00 0.00 0.00 82.23 -6.01 31 0 6 0
30MAR26 530.00 C 0.00 0.00 0.00 77.57 -5.66 31 0 6 0
30MAR26 540.00 C 74.98 80.00 74.98 73.16 -5.07 31 252 262 +248
30MAR26 550.00 C 0.00 0.00 0.00 70.01 -3.94 31 0 17 0
30MAR26 560.00 C 0.00 0.00 0.00 66.14 -3.53 31 0 1 0
30MAR26 570.00 C 65.80 65.80 65.80 62.17 -3.45 31 2 33 0
30MAR26 580.00 C 0.00 0.00 0.00 58.08 -3.96 31 0 4 0
30MAR26 590.00 C 0.00 0.00 0.00 55.45 -3.23 32 0 0 0
30MAR26 600.00 C 55.30 55.30 55.30 52.64 -2.80 32 2 218 +2
30MAR26 610.00 C 0.00 0.00 0.00 49.12 -3.46 32 0 1 0
30MAR26 620.00 C 48.50 52.00 48.50 46.89 -2.94 32 11 64 +11
30MAR26 630.00 C 44.00 44.00 44.00 44.26 -2.63 32 10 60 +10
30MAR26 640.00 C 0.00 0.00 0.00 41.44 - 32 0 0 -
30MAR26 650.00 C 0.00 0.00 0.00 38.82 - 32 0 0 -
30MAR26 660.00 C 0.00 0.00 0.00 36.55 - 32 0 0 -
TOTAL CALL 135,660 1,171,407 +32,773
07MAR25 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
07MAR25 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
07MAR25 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
07MAR25 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
07MAR25 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 297 0
07MAR25 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 773 0
07MAR25 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 608 0
07MAR25 440.00 P 0.04 0.04 0.04 0.00 -0.01 0 2 681 +2
07MAR25 450.00 P 0.04 0.04 0.01 0.00 -0.01 0 264 2,358 -213
07MAR25 460.00 P 0.04 0.04 0.01 0.00 -0.01 0 15 3,293 -3
07MAR25 470.00 P 0.01 0.01 0.01 0.00 -0.01 0 30 2,695 -30
07MAR25 480.00 P 0.05 0.05 0.01 0.00 -0.01 0 42 2,794 -23
07MAR25 490.00 P 0.03 0.03 0.01 0.00 -0.01 0 107 3,017 -31
07MAR25 500.00 P 0.16 0.16 0.01 0.00 -0.02 0 207 1,802 -47
07MAR25 510.00 P 0.20 0.20 0.01 0.00 -0.12 0 898 1,431 -325
07MAR25 520.00 P 0.55 0.75 0.01 0.00 -0.55 0 1,888 2,194 -288
07MAR25 530.00 P 2.60 3.65 0.05 0.00 -1.88 0 9,424 1,191 -560
07MAR25 540.00 P 7.00 10.00 0.90 6.50 +1.58 0 3,568 103 -2,175
07MAR25 550.00 P 14.00 18.33 5.27 16.50 +5.47 0 114 0 -10
07MAR25 560.00 P 0.00 0.00 0.00 26.50 +7.51 0 0 0 0
07MAR25 570.00 P 0.00 0.00 0.00 36.50 +9.23 0 0 0 -60
07MAR25 580.00 P 0.00 0.00 0.00 46.50 +8.72 0 0 0 0
07MAR25 590.00 P 0.00 0.00 0.00 56.50 +8.74 0 0 0 0
07MAR25 600.00 P 0.00 0.00 0.00 66.50 +8.62 0 0 0 0
07MAR25 610.00 P 0.00 0.00 0.00 76.50 +8.41 0 0 0 0
07MAR25 620.00 P 0.00 0.00 0.00 86.50 +8.15 0 0 0 0
07MAR25 630.00 P 0.00 0.00 0.00 96.50 +7.88 0 0 0 0
07MAR25 640.00 P 0.00 0.00 0.00 106.50 +7.78 0 0 0 0
07MAR25 650.00 P 0.00 0.00 0.00 116.50 - 0 0 0 -
07MAR25 660.00 P 0.00 0.00 0.00 126.50 - 0 0 0 -
14MAR25 360.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
14MAR25 370.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
14MAR25 380.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
14MAR25 390.00 P 0.00 0.00 0.00 0.01 0.00 72 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 0.00 56 0 144 0
14MAR25 430.00 P 0.00 0.00 0.00 0.01 0.00 51 0 211 0
14MAR25 440.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 449 0
14MAR25 450.00 P 0.25 0.25 0.25 0.06 +0.05 48 1 601 0
14MAR25 460.00 P 0.28 0.37 0.28 0.14 +0.13 48 54 498 +3
14MAR25 470.00 P 0.48 0.60 0.37 0.32 +0.28 47 188 3,004 +90
14MAR25 480.00 P 0.80 0.96 0.55 0.68 +0.55 46 494 826 +172
14MAR25 490.00 P 1.25 1.55 0.86 1.27 +0.86 45 655 1,125 +75
14MAR25 500.00 P 2.00 2.80 1.34 2.34 +1.30 44 2,101 1,073 +189
14MAR25 510.00 P 3.20 4.80 2.21 4.09 +1.81 43 922 1,150 +31
14MAR25 520.00 P 6.40 8.20 4.00 6.75 +2.39 42 2,524 2,244 +497
14MAR25 530.00 P 10.00 13.00 6.60 10.80 +3.31 42 2,381 925 +297
14MAR25 540.00 P 15.68 18.26 10.78 16.60 +4.71 44 1,071 1,761 +523
14MAR25 550.00 P 28.02 28.02 16.00 23.18 +5.12 45 204 154 -67
14MAR25 560.00 P 25.30 25.30 25.30 30.69 +5.41 45 5 21 +5
14MAR25 570.00 P 0.00 0.00 0.00 39.11 +5.76 47 0 10 0
14MAR25 580.00 P 0.00 0.00 0.00 48.07 +7.81 48 0 2 0
14MAR25 590.00 P 0.00 0.00 0.00 57.67 +6.66 51 0 0 0
14MAR25 600.00 P 60.60 60.60 60.60 67.21 +8.42 53 20 20 +20
14MAR25 610.00 P 0.00 0.00 0.00 76.93 +8.77 54 0 0 0
14MAR25 620.00 P 0.00 0.00 0.00 86.74 +8.39 56 0 0 0
14MAR25 630.00 P 0.00 0.00 0.00 96.62 +8.00 57 0 0 0
14MAR25 640.00 P 0.00 0.00 0.00 106.55 - 59 0 0 -
14MAR25 650.00 P 0.00 0.00 0.00 116.52 - 61 0 0 -
14MAR25 660.00 P 0.00 0.00 0.00 126.50 - 0 0 0 -
28MAR25 200.00 P 0.00 0.00 0.00 0.01 0.00 123 0 5,361 0
28MAR25 205.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2,700 0
28MAR25 210.00 P 0.00 0.00 0.00 0.01 0.00 117 0 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 0.00 0.00 0.00 0.01 0.00 101 0 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 84 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 0.06 0.06 0.06 0.01 0.00 78 30 12,933 +30
28MAR25 295.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6,635 0
28MAR25 300.00 P 0.00 0.00 0.00 0.01 0.00 74 0 14,851 0
28MAR25 310.00 P 0.13 0.13 0.13 0.01 0.00 70 30 6,103 -30
28MAR25 320.00 P 0.11 0.15 0.11 0.01 0.00 66 6 11,178 0
28MAR25 330.00 P 0.18 0.18 0.15 0.01 0.00 62 88 8,020 -85
28MAR25 340.00 P 0.20 0.20 0.20 0.01 0.00 59 83 14,690 0
28MAR25 350.00 P 0.30 0.30 0.20 0.01 0.00 55 224 25,594 0
28MAR25 360.00 P 0.30 0.43 0.30 0.01 0.00 51 12 19,229 -12
28MAR25 370.00 P 0.35 0.45 0.14 0.02 0.00 51 222 15,182 0
28MAR25 380.00 P 0.40 0.50 0.40 0.04 +0.01 50 553 19,746 -243
28MAR25 390.00 P 0.39 0.54 0.39 0.08 +0.02 50 522 14,663 0
28MAR25 400.00 P 0.50 0.65 0.49 0.14 +0.03 50 78 34,633 -2
28MAR25 410.00 P 0.63 0.81 0.63 0.24 +0.06 49 138 36,381 +26
28MAR25 420.00 P 0.70 0.88 0.70 0.42 +0.11 49 132 11,752 +107
28MAR25 430.00 P 0.90 1.22 0.87 0.70 +0.19 49 339 8,836 +64
28MAR25 440.00 P 1.20 1.45 1.09 1.11 +0.30 48 388 11,212 +250
28MAR25 450.00 P 1.62 1.88 1.42 1.72 +0.45 48 662 18,446 +313
28MAR25 460.00 P 1.97 2.60 1.85 2.43 +0.50 47 389 13,113 +43
28MAR25 470.00 P 2.82 3.60 2.38 3.53 +0.85 46 1,004 10,065 +237
28MAR25 480.00 P 3.95 5.00 3.29 4.99 +1.15 46 1,599 11,400 +682
28MAR25 490.00 P 5.45 6.91 4.59 6.87 +1.51 45 834 6,719 +239
28MAR25 500.00 P 7.59 9.60 6.30 9.24 +1.95 45 1,480 11,405 +61
28MAR25 510.00 P 9.55 13.00 8.75 12.19 +2.50 44 765 4,800 +301
28MAR25 520.00 P 14.68 17.30 11.91 15.83 +3.19 44 885 6,137 -18
28MAR25 530.00 P 19.34 22.50 15.60 21.00 +3.83 45 3,667 5,206 +2,514
28MAR25 540.00 P 23.80 26.30 20.50 26.36 +4.66 45 208 1,864 +120
28MAR25 550.00 P 29.00 33.98 26.88 32.64 +5.69 46 738 757 +369
28MAR25 560.00 P 37.50 40.00 33.60 40.00 +6.33 48 159 1,653 +61
28MAR25 570.00 P 0.00 0.00 0.00 47.27 +6.40 48 0 46 0
28MAR25 580.00 P 0.00 0.00 0.00 55.26 +6.67 49 0 44 0
28MAR25 590.00 P 0.00 0.00 0.00 63.51 +6.85 50 0 47 0
28MAR25 600.00 P 65.62 73.50 65.00 72.14 +6.48 51 6 298 +5
28MAR25 610.00 P 0.00 0.00 0.00 80.66 +6.47 51 0 36 0
28MAR25 620.00 P 0.00 0.00 0.00 89.75 +6.60 52 0 28 0
28MAR25 630.00 P 0.00 0.00 0.00 99.02 +6.72 53 0 155 0
28MAR25 640.00 P 0.00 0.00 0.00 108.41 +6.82 54 0 0 0
28MAR25 650.00 P 0.00 0.00 0.00 117.99 +8.89 55 0 113 0
28MAR25 660.00 P 0.00 0.00 0.00 127.59 +9.02 55 0 0 0
28MAR25 670.00 P 0.00 0.00 0.00 137.32 +9.19 56 0 67 0
28MAR25 680.00 P 0.00 0.00 0.00 147.09 +5.76 57 0 572 0
28MAR25 690.00 P 0.00 0.00 0.00 156.91 +9.41 58 0 270 0
28MAR25 700.00 P 0.00 0.00 0.00 166.78 +9.54 59 0 1,435 0
28MAR25 710.00 P 0.00 0.00 0.00 176.67 +9.61 59 0 30 0
28MAR25 720.00 P 0.00 0.00 0.00 186.61 +9.72 60 0 1,234 0
29APR25 275.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,782 0
29APR25 280.00 P 0.00 0.00 0.00 0.01 0.00 52 0 859 0
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 49 0 1,583 0
29APR25 295.00 P 0.00 0.00 0.00 0.01 0.00 48 0 710 0
29APR25 300.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10,220 0
29APR25 310.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,444 0
29APR25 320.00 P 0.65 0.65 0.65 0.01 0.00 42 1 11,719 0
29APR25 330.00 P 0.68 0.76 0.68 0.01 0.00 39 26 2,542 -6
29APR25 340.00 P 0.68 0.68 0.68 0.02 0.00 39 3 4,381 0
29APR25 350.00 P 0.00 0.00 0.00 0.05 +0.02 40 3 4,896 0
29APR25 360.00 P 0.97 1.12 0.96 0.09 +0.04 40 129 6,690 0
29APR25 370.00 P 0.00 0.00 0.00 0.15 +0.06 39 0 5,334 0
29APR25 380.00 P 1.38 1.40 1.00 0.25 +0.09 39 51 23,031 +3
29APR25 390.00 P 1.45 1.50 1.45 0.41 +0.15 39 61 4,368 +49
29APR25 400.00 P 1.61 1.73 1.50 0.67 +0.22 39 90 5,759 +70
29APR25 410.00 P 1.88 2.11 1.61 1.02 +0.32 39 55 4,490 -48
29APR25 420.00 P 2.29 2.40 2.21 1.49 +0.43 39 163 3,094 +2
29APR25 430.00 P 2.52 2.80 2.52 2.20 +0.66 39 74 5,541 +35
29APR25 440.00 P 3.31 3.40 2.97 3.12 +0.87 39 106 6,549 +51
29APR25 450.00 P 3.78 4.20 3.52 4.19 +1.01 38 223 8,420 +124
29APR25 460.00 P 4.65 5.36 4.46 5.38 +1.03 38 73 7,259 +11
29APR25 470.00 P 5.80 6.81 5.50 7.19 +1.44 38 294 3,560 +4
29APR25 480.00 P 7.46 9.20 7.27 9.34 +2.10 38 781 3,695 +108
29APR25 490.00 P 9.68 11.59 9.00 11.83 +2.44 37 286 3,776 -135
29APR25 500.00 P 13.00 14.92 11.26 14.86 +2.88 37 1,338 3,594 +523
29APR25 510.00 P 16.00 18.80 14.39 18.39 +3.19 37 128 5,664 +14
29APR25 520.00 P 21.40 23.00 18.00 22.29 +3.31 37 327 2,646 +23
29APR25 530.00 P 23.50 26.52 22.17 27.22 +3.60 37 378 1,820 -191
29APR25 540.00 P 31.00 32.74 28.33 32.74 +4.34 37 147 677 +32
29APR25 550.00 P 35.00 40.09 35.00 39.08 +5.39 38 584 1,536 +550
29APR25 560.00 P 41.34 42.47 39.10 45.80 +5.48 39 921 1,248 +891
29APR25 570.00 P 46.00 46.00 46.00 53.14 +5.44 40 1 32 +1
29APR25 580.00 P 0.00 0.00 0.00 60.50 +5.32 40 0 1 0
29APR25 590.00 P 62.00 62.00 62.00 68.46 +5.44 41 1 32 +1
29APR25 600.00 P 71.96 79.00 71.00 76.71 +5.44 42 50 281 +50
29APR25 610.00 P 0.00 0.00 0.00 85.20 +5.87 42 0 0 0
29APR25 620.00 P 0.00 0.00 0.00 93.91 +6.03 43 0 1 0
29APR25 630.00 P 0.00 0.00 0.00 102.81 +6.17 44 0 0 0
29APR25 640.00 P 0.00 0.00 0.00 111.87 +6.32 45 0 0 0
29APR25 650.00 P 0.00 0.00 0.00 121.07 +6.44 45 0 30 0
29APR25 660.00 P 131.00 131.00 131.00 130.40 +6.56 46 40 40 +40
29APR25 670.00 P 0.00 0.00 0.00 139.80 +6.65 47 0 0 0
29APR25 680.00 P 0.00 0.00 0.00 148.72 +6.15 46 0 0 0
29APR25 690.00 P 0.00 0.00 0.00 158.28 +7.75 47 0 0 0
29APR25 700.00 P 0.00 0.00 0.00 167.95 +7.83 47 0 0 0
29MAY25 290.00 P 0.00 0.00 0.00 0.18 +0.04 51 0 779 0
29MAY25 295.00 P 0.00 0.00 0.00 0.21 +0.04 50 0 131 0
29MAY25 300.00 P 0.00 0.00 0.00 0.26 +0.06 50 0 1,224 0
29MAY25 310.00 P 0.00 0.00 0.00 0.36 +0.08 49 0 491 0
29MAY25 320.00 P 0.00 0.00 0.00 0.51 +0.13 49 0 173 0
29MAY25 330.00 P 0.00 0.00 0.00 0.67 +0.14 48 0 299 0
29MAY25 340.00 P 0.00 0.00 0.00 0.92 +0.22 48 0 1,374 0
29MAY25 350.00 P 0.00 0.00 0.00 1.18 +0.23 47 0 10,055 0
29MAY25 360.00 P 0.00 0.00 0.00 1.58 +0.37 47 0 1,034 0
29MAY25 370.00 P 0.00 0.00 0.00 1.99 +0.33 46 0 1,428 0
29MAY25 380.00 P 2.07 2.61 2.07 2.61 +0.54 46 101 9,275 +100
29MAY25 390.00 P 2.38 2.84 2.38 3.10 +0.57 45 236 1,550 +219
29MAY25 400.00 P 2.50 3.22 2.50 3.94 +0.83 44 98 1,570 -88
29MAY25 410.00 P 0.00 0.00 0.00 4.79 +0.84 44 0 1,317 0
29MAY25 420.00 P 3.62 4.00 3.62 5.97 +1.18 43 22 2,215 -13
29MAY25 430.00 P 0.00 0.00 0.00 7.15 +1.20 42 0 1,466 0
29MAY25 440.00 P 5.40 6.08 5.00 8.74 +1.62 42 81 1,979 -76
29MAY25 450.00 P 6.66 7.45 6.00 10.35 +1.66 41 207 2,401 -91
29MAY25 460.00 P 8.20 9.14 7.72 12.44 +2.16 41 275 22,521 +13
29MAY25 470.00 P 10.14 11.22 9.86 14.56 +2.23 40 55 2,632 -32
29MAY25 480.00 P 12.45 13.89 11.30 17.23 +2.81 39 323 4,558 +130
29MAY25 490.00 P 15.77 15.78 14.68 19.94 +2.90 39 387 1,823 +24
29MAY25 500.00 P 18.85 20.70 18.10 23.28 +3.56 38 121 3,235 +27
29MAY25 510.00 P 24.00 24.00 22.10 26.65 +3.65 37 16 2,564 -5
29MAY25 520.00 P 30.30 30.30 30.30 30.72 +4.38 37 5 1,348 0
29MAY25 530.00 P 34.50 36.40 31.35 34.86 +4.08 36 189 3,395 +84
29MAY25 540.00 P 39.00 42.41 34.60 40.88 +5.15 37 37 134 +31
29MAY25 550.00 P 43.18 46.79 43.18 46.88 +5.26 37 90 577 +90
29MAY25 560.00 P 51.46 51.46 46.94 53.76 +5.45 38 533 633 +437
29MAY25 570.00 P 0.00 0.00 0.00 60.79 +5.16 38 0 31 0
29MAY25 580.00 P 0.00 0.00 0.00 67.98 +4.94 38 0 61 0
29MAY25 590.00 P 0.00 0.00 0.00 75.74 +5.17 39 0 31 0
29MAY25 600.00 P 0.00 0.00 0.00 83.34 +4.96 39 0 110 0
29MAY25 610.00 P 0.00 0.00 0.00 91.40 +6.31 40 0 0 0
29MAY25 620.00 P 0.00 0.00 0.00 99.60 +6.04 40 0 0 0
29MAY25 630.00 P 0.00 0.00 0.00 108.17 +6.11 41 0 0 0
29MAY25 640.00 P 0.00 0.00 0.00 116.76 +6.11 41 0 2 0
29MAY25 650.00 P 0.00 0.00 0.00 125.52 +5.93 41 0 0 0
29MAY25 660.00 P 0.00 0.00 0.00 134.50 +5.94 42 0 0 0
29MAY25 670.00 P 0.00 0.00 0.00 143.49 +5.95 42 0 0 0
29MAY25 680.00 P 0.00 0.00 0.00 152.58 +5.94 43 0 0 0
29MAY25 690.00 P 0.00 0.00 0.00 161.87 +5.92 43 0 0 0
29MAY25 700.00 P 170.33 173.00 167.58 171.17 +5.89 44 240 440 +240
27JUN25 200.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,846 0
27JUN25 205.00 P 0.32 0.32 0.32 0.01 0.00 52 50 602 +20
27JUN25 210.00 P 0.34 0.34 0.34 0.01 0.00 50 50 800 +20
27JUN25 215.00 P 0.36 0.36 0.36 0.01 0.00 49 30 420 0
27JUN25 220.00 P 0.38 0.38 0.38 0.01 0.00 48 30 651 +30
27JUN25 225.00 P 0.39 0.39 0.39 0.01 0.00 47 38 372 +30
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 42 0 296 0
27JUN25 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 924 0
27JUN25 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 435 0
27JUN25 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,580 0
27JUN25 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,164 0
27JUN25 270.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 1,219 0
27JUN25 275.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 991 0
27JUN25 280.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 608 0
27JUN25 285.00 P 0.00 0.00 0.00 0.05 +0.04 39 0 1,398 0
27JUN25 290.00 P 0.00 0.00 0.00 0.18 +0.04 44 0 2,560 0
27JUN25 295.00 P 0.00 0.00 0.00 0.21 +0.04 43 0 1,165 0
27JUN25 300.00 P 0.00 0.00 0.00 0.26 +0.06 43 0 3,383 0
27JUN25 310.00 P 0.00 0.00 0.00 0.36 +0.08 43 0 4,338 0
27JUN25 320.00 P 0.00 0.00 0.00 0.51 +0.13 42 0 9,855 0
27JUN25 330.00 P 0.00 0.00 0.00 0.67 +0.14 42 0 6,485 0
27JUN25 340.00 P 1.90 1.90 1.90 0.92 +0.22 41 20 15,424 0
27JUN25 350.00 P 0.00 0.00 0.00 1.18 +0.23 41 0 16,339 0
27JUN25 360.00 P 0.00 0.00 0.00 1.58 +0.37 40 0 8,188 0
27JUN25 370.00 P 2.57 2.58 2.54 1.99 +0.33 40 201 13,720 +200
27JUN25 380.00 P 2.70 3.08 2.70 2.61 +0.54 40 205 19,102 -3
27JUN25 390.00 P 3.07 3.55 2.97 3.10 +0.57 39 216 9,862 -216
27JUN25 400.00 P 3.46 4.05 3.43 3.94 +0.83 38 483 15,291 -9
27JUN25 410.00 P 4.04 4.75 4.04 4.79 +0.84 38 401 6,172 -47
27JUN25 420.00 P 5.10 5.59 5.10 5.97 +1.18 37 4,450 23,652 +4,050
27JUN25 430.00 P 5.95 6.63 5.54 7.15 +1.20 37 399 5,075 +203
27JUN25 440.00 P 7.00 7.99 6.90 8.74 +1.62 36 185 13,366 +11
27JUN25 450.00 P 8.69 9.55 7.90 10.56 +1.87 36 12 7,694 -5
27JUN25 460.00 P 10.28 10.28 10.28 12.89 +2.61 36 1 2,498 0
27JUN25 470.00 P 12.69 14.34 12.69 15.34 +3.01 36 352 3,662 -188
27JUN25 480.00 P 15.51 17.60 14.50 18.31 +3.78 35 185 8,515 -167
27JUN25 490.00 P 20.31 20.31 20.31 21.42 +3.74 35 30 10,301 0
27JUN25 500.00 P 23.00 23.35 21.50 25.09 +3.78 35 166 3,596 +91
27JUN25 510.00 P 26.69 26.69 25.70 28.91 +3.82 35 46 1,458 -44
27JUN25 520.00 P 30.33 33.45 30.32 33.32 +3.76 34 67 1,534 +36
27JUN25 530.00 P 37.49 39.50 33.50 38.52 +4.12 35 65 883 +29
27JUN25 540.00 P 41.56 44.21 39.00 44.21 +4.88 35 132 409 +106
27JUN25 550.00 P 46.60 49.50 44.90 50.32 +5.32 35 187 760 +117
27JUN25 560.00 P 53.85 56.59 52.47 57.07 +5.31 36 140 477 +110
27JUN25 570.00 P 62.65 62.65 59.06 63.99 +5.87 36 171 487 -3
27JUN25 580.00 P 0.00 0.00 0.00 71.24 +4.95 37 0 102 0
27JUN25 590.00 P 0.00 0.00 0.00 78.85 +5.17 37 0 0 0
27JUN25 600.00 P 82.49 82.49 82.49 86.71 +4.22 38 10 134 +10
27JUN25 610.00 P 0.00 0.00 0.00 94.18 +5.29 38 0 0 0
27JUN25 620.00 P 0.00 0.00 0.00 102.29 +5.33 38 0 0 0
27JUN25 630.00 P 0.00 0.00 0.00 110.52 +4.92 38 0 0 0
27JUN25 640.00 P 0.00 0.00 0.00 119.13 +4.87 39 0 30 0
27JUN25 650.00 P 0.00 0.00 0.00 127.76 +4.80 39 0 0 0
27JUN25 660.00 P 0.00 0.00 0.00 136.43 +4.56 40 0 0 0
27JUN25 670.00 P 0.00 0.00 0.00 145.42 +4.44 40 0 0 0
27JUN25 680.00 P 0.00 0.00 0.00 154.46 +4.35 40 0 0 0
27JUN25 690.00 P 0.00 0.00 0.00 163.51 +4.25 41 0 0 0
27JUN25 700.00 P 171.56 171.56 171.56 173.13 +4.69 42 30 315 +3
27JUN25 710.00 P 184.09 184.09 180.81 182.43 +4.65 42 31 1,995 0
27JUN25 720.00 P 0.00 0.00 0.00 191.91 +4.67 43 0 1,482 0
29SEP25 275.00 P 0.00 0.00 0.00 0.22 -0.12 36 0 3,966 0
29SEP25 280.00 P 0.00 0.00 0.00 0.28 -0.10 36 0 1,044 0
29SEP25 285.00 P 0.00 0.00 0.00 0.33 -0.12 36 0 554 0
29SEP25 290.00 P 0.00 0.00 0.00 0.39 -0.17 36 0 785 0
29SEP25 295.00 P 0.00 0.00 0.00 0.48 -0.15 36 0 1,057 0
29SEP25 300.00 P 0.00 0.00 0.00 0.58 -0.17 36 0 15,487 0
29SEP25 310.00 P 0.00 0.00 0.00 0.80 -0.19 36 0 1,177 0
29SEP25 320.00 P 0.00 0.00 0.00 1.09 -0.19 36 0 6,845 0
29SEP25 330.00 P 0.00 0.00 0.00 1.47 -0.23 35 0 2,534 0
29SEP25 340.00 P 3.50 3.50 3.50 1.93 -0.21 35 60 1,958 -30
29SEP25 350.00 P 3.87 3.87 3.87 2.53 -0.22 35 30 4,202 0
29SEP25 360.00 P 4.22 4.22 4.21 3.31 -0.10 35 60 3,106 +30
29SEP25 370.00 P 5.20 5.20 5.20 4.09 -0.15 35 60 4,718 0
29SEP25 380.00 P 5.97 6.15 5.97 5.23 +0.04 35 1,045 4,022 +362
29SEP25 390.00 P 6.93 6.93 6.93 6.47 +0.21 35 39 7,635 0
29SEP25 400.00 P 5.10 8.22 5.10 7.88 +0.53 35 1,037 16,134 +1,021
29SEP25 410.00 P 8.10 9.30 8.10 9.19 +0.55 35 200 8,188 +90
29SEP25 420.00 P 10.61 10.61 10.61 10.74 +0.39 34 45 6,784 0
29SEP25 430.00 P 11.20 11.20 10.92 12.61 +0.53 34 26 5,859 0
29SEP25 440.00 P 12.67 13.17 12.67 14.96 +0.86 34 3 2,609 0
29SEP25 450.00 P 14.50 16.80 14.20 17.33 +0.97 34 73 7,886 +32
29SEP25 460.00 P 19.20 19.20 19.20 20.17 +1.51 34 3 1,657 0
29SEP25 470.00 P 20.11 20.11 20.11 23.17 +1.64 33 45 5,038 -45
29SEP25 480.00 P 23.78 24.00 23.17 26.40 +1.98 33 175 4,063 -128
29SEP25 490.00 P 0.00 0.00 0.00 30.10 +2.49 33 0 9,356 0
29SEP25 500.00 P 30.50 33.56 30.33 33.83 +2.66 33 4,065 12,308 +2,013
29SEP25 510.00 P 0.00 0.00 0.00 38.10 +3.33 33 0 1,714 0
29SEP25 520.00 P 40.61 40.61 40.61 42.79 +3.88 33 30 2,165 0
29SEP25 530.00 P 47.50 47.84 45.00 48.21 +4.10 33 5 797 -1
29SEP25 540.00 P 50.25 51.05 50.25 53.64 +4.78 33 37 184 +23
29SEP25 550.00 P 57.16 61.00 55.84 59.54 +5.01 33 134 3,430 +117
29SEP25 560.00 P 63.80 63.80 62.25 66.12 +4.81 34 320 2,813 -30
29SEP25 570.00 P 69.22 69.70 69.22 72.49 +4.87 34 60 103 +30
29SEP25 580.00 P 76.04 77.05 75.69 79.47 +5.28 34 270 402 +270
29SEP25 590.00 P 80.94 80.94 80.94 86.59 +6.90 34 30 60 +30
29SEP25 600.00 P 92.30 92.30 92.30 94.14 +7.36 35 1 1,262 -1
29SEP25 610.00 P 0.00 0.00 0.00 101.75 +7.38 35 0 310 0
29SEP25 620.00 P 0.00 0.00 0.00 109.43 +7.42 35 0 0 0
29SEP25 630.00 P 0.00 0.00 0.00 117.54 +7.82 36 0 0 0
29SEP25 640.00 P 0.00 0.00 0.00 125.75 +7.98 36 0 0 0
29SEP25 650.00 P 131.44 131.60 131.44 134.02 +8.00 36 90 90 +90
29SEP25 660.00 P 0.00 0.00 0.00 142.35 +8.04 36 0 0 0
29SEP25 670.00 P 0.00 0.00 0.00 151.05 +8.39 37 0 0 0
29SEP25 680.00 P 0.00 0.00 0.00 159.79 +8.52 37 0 0 0
29SEP25 690.00 P 0.00 0.00 0.00 168.57 +8.53 37 0 0 0
29SEP25 700.00 P 0.00 0.00 0.00 177.40 +8.56 38 0 0 0
29SEP25 710.00 P 0.00 0.00 0.00 186.39 +8.61 38 0 0 0
29SEP25 720.00 P 0.00 0.00 0.00 195.54 +8.30 38 0 0 0
30DEC25 275.00 P 2.69 2.85 2.69 0.70 +0.36 35 34 528 +34
30DEC25 280.00 P 0.00 0.00 0.00 0.82 +0.44 35 0 1,465 0
30DEC25 285.00 P 0.00 0.00 0.00 0.97 +0.52 35 0 210 0
30DEC25 290.00 P 0.00 0.00 0.00 1.12 +0.56 35 0 1,147 0
30DEC25 295.00 P 0.00 0.00 0.00 1.26 +0.63 35 0 443 0
30DEC25 300.00 P 0.00 0.00 0.00 1.46 +0.71 35 0 9,216 0
30DEC25 310.00 P 0.00 0.00 0.00 1.91 +0.92 35 0 1,385 0
30DEC25 320.00 P 0.00 0.00 0.00 2.40 +1.12 35 0 1,021 0
30DEC25 330.00 P 0.00 0.00 0.00 3.07 +1.37 34 0 628 0
30DEC25 340.00 P 0.00 0.00 0.00 3.75 +1.61 34 0 1,351 0
30DEC25 350.00 P 0.00 0.00 0.00 4.71 +1.96 34 0 1,645 0
30DEC25 360.00 P 7.00 7.00 7.00 5.68 +2.27 34 1 2,083 0
30DEC25 370.00 P 4.30 7.46 4.30 6.89 +2.65 34 6 3,090 -2
30DEC25 380.00 P 7.95 8.50 7.50 8.23 +3.04 34 13 9,325 -10
30DEC25 390.00 P 0.00 0.00 0.00 9.68 +3.42 34 1 3,929 0
30DEC25 400.00 P 9.83 9.83 9.83 11.49 +4.14 34 4 14,783 -2
30DEC25 410.00 P 0.00 0.00 0.00 13.32 +4.68 33 2 3,824 -2
30DEC25 420.00 P 13.50 14.00 13.00 15.02 +4.67 33 77 3,695 +25
30DEC25 430.00 P 15.06 15.06 15.06 17.32 +5.24 33 2 1,922 +2
30DEC25 440.00 P 18.29 18.29 16.98 19.66 +5.24 33 48 2,152 +44
30DEC25 450.00 P 19.45 21.00 19.36 22.52 +5.36 32 60 3,239 +60
30DEC25 460.00 P 22.22 23.76 22.22 25.46 +5.35 32 3 1,939 -1
30DEC25 470.00 P 25.80 27.80 25.00 28.50 +4.91 32 156 1,608 +45
30DEC25 480.00 P 28.96 28.96 28.96 32.11 +4.99 32 30 1,517 -30
30DEC25 490.00 P 31.10 36.00 31.10 35.76 +4.55 32 57 12,723 -2
30DEC25 500.00 P 36.41 38.82 36.00 39.56 +4.03 32 5,012 7,428 +5,005
30DEC25 510.00 P 41.00 41.00 41.00 44.08 +4.13 32 1 3,272 0
30DEC25 520.00 P 47.19 47.19 43.82 50.07 +5.21 32 50 4,512 -49
30DEC25 530.00 P 50.00 54.58 49.16 54.34 +4.45 32 608 1,561 +22
30DEC25 540.00 P 56.50 60.00 54.52 60.00 +4.39 32 10,155 10,078 +9,922
30DEC25 550.00 P 61.50 61.50 60.28 65.84 +4.92 32 1,037 3,189 +970
30DEC25 560.00 P 69.50 69.50 69.30 71.98 +5.10 32 230 583 +200
30DEC25 570.00 P 0.00 0.00 0.00 78.02 +4.30 32 0 3 0
30DEC25 580.00 P 80.85 80.85 80.85 85.25 +5.15 33 30 31 +30
30DEC25 590.00 P 86.84 86.90 86.84 92.12 +6.46 33 90 93 +90
30DEC25 600.00 P 98.00 98.80 95.50 99.37 +6.70 33 30 427 +20
30DEC25 610.00 P 0.00 0.00 0.00 107.02 +7.19 33 0 0 0
30DEC25 620.00 P 0.00 0.00 0.00 114.73 +7.25 34 0 0 0
30DEC25 630.00 P 0.00 0.00 0.00 122.51 +7.32 34 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 130.43 +7.46 34 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 138.73 +7.91 35 0 40 0
30DEC25 660.00 P 0.00 0.00 0.00 147.08 +8.01 35 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 155.48 +8.07 35 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 163.94 +8.13 35 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 172.55 +8.30 36 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 181.39 +8.62 36 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 190.27 +8.69 36 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 199.19 +8.74 37 0 15 0
30DEC25 730.00 P 0.00 0.00 0.00 208.15 +8.79 37 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 217.15 +8.84 37 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 226.30 +9.00 38 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 235.56 +9.22 38 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 244.84 +9.25 38 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 254.15 +9.28 38 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 263.49 +9.33 39 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 272.85 +9.36 39 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 282.24 +9.40 39 0 0 0
30DEC25 820.00 P 290.00 290.00 285.40 291.71 +9.48 40 32 157 +32
30MAR26 360.00 P 8.60 8.60 8.60 7.60 +1.08 33 1 11 +1
30MAR26 370.00 P 9.50 9.56 9.50 8.99 +1.10 33 10 70 +10
30MAR26 380.00 P 0.00 0.00 0.00 10.91 +1.65 33 0 37 0
30MAR26 390.00 P 0.00 0.00 0.00 12.45 +1.20 33 0 86 0
30MAR26 400.00 P 13.40 14.30 13.40 14.18 +1.13 32 104 124 +103
30MAR26 410.00 P 15.00 15.00 15.00 16.61 +1.97 32 1 105 0
30MAR26 420.00 P 16.28 16.28 16.28 19.04 +2.08 32 1 25 +1
30MAR26 430.00 P 0.00 0.00 0.00 20.87 +2.05 32 0 13 0
30MAR26 440.00 P 21.00 22.65 21.00 23.77 +2.56 32 9 38 +9
30MAR26 450.00 P 24.00 25.60 24.00 26.78 +2.66 32 9 61 +2
30MAR26 460.00 P 0.00 0.00 0.00 29.83 +2.71 32 0 31 0
30MAR26 470.00 P 0.00 0.00 0.00 33.40 +3.24 32 0 30 0
30MAR26 480.00 P 0.00 0.00 0.00 37.11 +3.39 31 0 50 0
30MAR26 490.00 P 0.00 0.00 0.00 40.88 +3.45 31 0 68 0
30MAR26 500.00 P 42.17 45.00 42.17 45.04 +3.86 31 5 108 +2
30MAR26 510.00 P 0.00 0.00 0.00 49.51 +4.07 31 0 10 0
30MAR26 520.00 P 51.48 52.00 51.48 54.03 +3.89 31 4 6 -2
30MAR26 530.00 P 56.55 58.00 56.55 58.70 +3.55 31 17 64 +11
30MAR26 540.00 P 0.00 0.00 0.00 64.47 +4.02 31 0 59 0
30MAR26 550.00 P 0.00 0.00 0.00 70.45 +4.40 31 0 0 0
30MAR26 560.00 P 75.50 75.50 75.50 76.83 +4.92 32 5 11 +5
30MAR26 570.00 P 0.00 0.00 0.00 83.02 +4.42 32 0 31 0
30MAR26 580.00 P 0.00 0.00 0.00 89.02 +3.89 31 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 95.76 +3.97 32 0 0 0
30MAR26 600.00 P 101.00 101.00 101.00 102.28 +5.66 32 32 124 +32
30MAR26 610.00 P 0.00 0.00 0.00 109.22 +5.83 32 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 116.38 +5.93 32 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 123.62 +5.77 32 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 130.94 - 32 0 0 -
30MAR26 650.00 P 0.00 0.00 0.00 138.73 - 32 0 0 -
30MAR26 660.00 P 0.00 0.00 0.00 147.08 - 32 0 0 -
TOTAL PUT 86,063 1,209,891 +31,230
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$ 103.10
28MAR25 60.00 C 0.00 0.00 0.00 43.24 -2.40 68 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 40.74 -2.41 0 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 38.25 -2.41 51 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 35.76 -2.40 59 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 33.26 -2.41 0 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 30.77 -2.41 48 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 28.27 -2.41 0 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 25.78 -2.41 37 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 23.29 -2.41 37 0 91 0
28MAR25 82.50 C 0.00 0.00 0.00 20.80 -2.41 35 0 0 0
28MAR25 85.00 C 0.00 0.00 0.00 18.34 -2.39 37 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 15.90 -2.37 36 0 4 0
28MAR25 90.00 C 0.00 0.00 0.00 13.52 -2.33 36 0 0 0
28MAR25 92.50 C 0.00 0.00 0.00 11.38 -2.12 39 0 0 0
28MAR25 95.00 C 0.00 0.00 0.00 9.39 -1.87 41 0 12 0
28MAR25 97.50 C 0.00 0.00 0.00 7.40 -1.92 39 0 30 0
28MAR25 100.00 C 0.00 0.00 0.00 5.65 -1.73 38 0 21 0
28MAR25 102.50 C 0.00 0.00 0.00 4.17 -1.49 38 0 138 0
28MAR25 105.00 C 2.54 2.54 2.51 2.98 -1.25 37 30 161 -24
28MAR25 107.50 C 2.45 2.45 2.00 2.05 -0.91 37 44 121 -22
28MAR25 110.00 C 1.66 1.66 1.18 1.37 -0.71 37 21 204 -13
28MAR25 112.50 C 1.13 1.13 0.83 0.83 -0.61 36 36 226 +30
28MAR25 115.00 C 0.72 0.72 0.44 0.53 -0.41 36 37 160 -22
28MAR25 117.50 C 0.00 0.00 0.00 0.33 -0.28 37 0 131 0
28MAR25 120.00 C 0.27 0.27 0.24 0.19 -0.21 37 49 172 +45
28MAR25 122.50 C 0.20 0.20 0.20 0.11 -0.11 37 15 71 0
28MAR25 125.00 C 0.10 0.10 0.10 0.06 -0.08 37 2 208 -2
28MAR25 127.50 C 0.00 0.00 0.00 0.03 -0.05 36 0 250 0
28MAR25 130.00 C 0.05 0.05 0.05 0.02 -0.02 38 8 38 -3
28MAR25 132.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 16 0
28MAR25 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
28MAR25 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
28MAR25 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28MAR25 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAR25 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
28MAR25 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAR25 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAR25 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAR25 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 28.57 -2.40 35 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 26.12 -2.39 35 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 23.70 -2.36 35 0 0 0
29APR25 82.50 C 0.00 0.00 0.00 21.32 -2.34 35 0 0 0
29APR25 85.00 C 0.00 0.00 0.00 19.00 -2.29 35 0 0 0
29APR25 87.50 C 0.00 0.00 0.00 16.77 -2.22 35 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 14.64 -2.14 35 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 12.82 -1.85 37 0 15 0
29APR25 95.00 C 0.00 0.00 0.00 11.09 -1.60 38 0 60 0
29APR25 97.50 C 0.00 0.00 0.00 9.34 -1.71 37 0 72 0
29APR25 100.00 C 0.00 0.00 0.00 7.72 -1.67 37 0 15 0
29APR25 102.50 C 5.70 5.70 5.70 6.30 -1.40 36 15 60 0
29APR25 105.00 C 0.00 0.00 0.00 5.10 -1.21 36 0 155 0
29APR25 107.50 C 0.00 0.00 0.00 4.10 -1.05 36 0 86 0
29APR25 110.00 C 3.02 3.07 2.83 3.08 -1.01 35 22 199 +20
29APR25 112.50 C 2.39 2.39 2.39 2.41 -0.85 35 2 71 0
29APR25 115.00 C 1.75 1.75 1.75 1.97 -0.65 36 16 37 -9
29APR25 117.50 C 1.49 1.49 1.34 1.42 -0.62 35 33 78 +30
29APR25 120.00 C 1.06 1.06 1.06 1.07 -0.51 35 20 36 +20
29APR25 122.50 C 0.00 0.00 0.00 0.85 -0.36 36 0 14 0
29APR25 125.00 C 0.00 0.00 0.00 0.62 -0.30 36 0 86 0
29APR25 127.50 C 0.00 0.00 0.00 0.46 -0.22 36 0 85 0
29APR25 130.00 C 0.00 0.00 0.00 0.33 -0.18 36 0 5 0
29APR25 132.50 C 0.00 0.00 0.00 0.23 -0.14 35 0 101 0
29APR25 135.00 C 0.00 0.00 0.00 0.16 -0.10 35 0 0 0
29APR25 137.50 C 0.00 0.00 0.00 0.11 -0.08 35 0 132 0
29APR25 140.00 C 0.00 0.00 0.00 0.08 -0.05 35 0 0 0
29APR25 142.50 C 0.00 0.00 0.00 0.06 -0.04 36 0 0 0
29APR25 145.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 2 0
29APR25 147.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29APR25 150.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29APR25 152.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR25 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR25 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 160.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 26.42 -2.34 37 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 24.09 -2.30 37 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 21.82 -2.25 37 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 19.64 -2.18 37 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 17.56 -2.09 37 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 15.58 -2.01 37 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 13.91 -1.72 38 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 12.27 -1.52 39 0 30 0
29MAY25 97.50 C 0.00 0.00 0.00 10.71 -1.58 39 0 45 0
29MAY25 100.00 C 0.00 0.00 0.00 9.21 -1.42 38 0 15 0
29MAY25 102.50 C 0.00 0.00 0.00 7.87 -1.24 38 0 30 0
29MAY25 105.00 C 0.00 0.00 0.00 6.61 -1.17 37 0 28 0
29MAY25 107.50 C 0.00 0.00 0.00 5.65 -0.99 38 0 16 0
29MAY25 110.00 C 0.00 0.00 0.00 4.71 -0.76 37 0 15 0
29MAY25 112.50 C 0.00 0.00 0.00 3.94 -0.76 37 0 15 0
29MAY25 115.00 C 0.00 0.00 0.00 3.29 -0.56 37 0 16 0
29MAY25 117.50 C 2.97 2.97 2.39 2.68 -0.55 37 30 45 +30
29MAY25 120.00 C 2.47 2.47 2.47 2.20 -0.45 37 15 31 +14
29MAY25 122.50 C 2.05 2.05 2.05 1.79 -0.39 37 15 30 +15
29MAY25 125.00 C 0.00 0.00 0.00 1.41 -0.41 37 0 79 0
29MAY25 127.50 C 0.00 0.00 0.00 1.14 -0.35 37 0 30 0
29MAY25 130.00 C 0.00 0.00 0.00 0.91 -0.29 37 0 0 0
29MAY25 132.50 C 0.00 0.00 0.00 0.73 -0.24 37 0 0 0
29MAY25 135.00 C 0.00 0.00 0.00 0.57 -0.21 37 0 0 0
29MAY25 137.50 C 0.00 0.00 0.00 0.46 -0.16 37 0 0 0
29MAY25 140.00 C 0.00 0.00 0.00 0.36 -0.13 37 0 0 0
29MAY25 142.50 C 0.00 0.00 0.00 0.28 -0.11 37 0 0 0
29MAY25 145.00 C 0.00 0.00 0.00 0.22 -0.09 37 0 0 0
29MAY25 147.50 C 0.00 0.00 0.00 0.17 -0.07 37 0 0 0
29MAY25 150.00 C 0.00 0.00 0.00 0.13 -0.06 37 0 0 0
29MAY25 152.50 C 0.00 0.00 0.00 0.10 -0.05 37 0 0 0
29MAY25 155.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
29MAY25 157.50 C 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
29MAY25 160.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 38.61 -2.39 37 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 36.15 -2.39 37 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 33.71 -2.38 37 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 31.30 -2.36 37 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 28.93 -2.33 37 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 26.61 -2.29 37 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 24.35 -2.25 37 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 22.18 -2.18 37 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 20.11 -2.08 37 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 18.12 -2.02 37 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 16.23 -1.95 37 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 14.67 -1.64 38 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 13.17 -1.43 38 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 11.63 -1.63 38 0 1 0
27JUN25 100.00 C 0.00 0.00 0.00 10.15 -1.52 37 0 11 0
27JUN25 102.50 C 0.00 0.00 0.00 8.89 -1.29 37 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 7.77 -1.14 37 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 6.72 -1.07 37 0 15 0
27JUN25 110.00 C 0.00 0.00 0.00 5.78 -0.99 37 0 15 0
27JUN25 112.50 C 0.00 0.00 0.00 4.98 -0.86 37 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 4.29 -0.72 37 0 30 0
27JUN25 117.50 C 0.00 0.00 0.00 3.66 -0.61 37 0 16 0
27JUN25 120.00 C 3.00 3.00 3.00 3.00 -0.64 36 1 50 0
27JUN25 122.50 C 0.00 0.00 0.00 2.58 -0.52 37 0 184 0
27JUN25 125.00 C 0.00 0.00 0.00 2.19 -0.45 37 0 0 0
27JUN25 127.50 C 0.00 0.00 0.00 1.86 -0.43 37 0 0 0
27JUN25 130.00 C 0.00 0.00 0.00 1.55 -0.40 37 0 30 0
27JUN25 132.50 C 0.00 0.00 0.00 1.31 -0.32 37 0 0 0
27JUN25 135.00 C 0.00 0.00 0.00 1.09 -0.28 37 0 1 0
27JUN25 137.50 C 0.00 0.00 0.00 0.91 -0.24 37 0 0 0
27JUN25 140.00 C 0.00 0.00 0.00 0.75 -0.21 37 0 1 0
27JUN25 142.50 C 0.00 0.00 0.00 0.62 -0.18 37 0 0 0
27JUN25 145.00 C 0.00 0.00 0.00 0.52 -0.13 37 0 3 0
27JUN25 147.50 C 0.00 0.00 0.00 0.42 -0.13 37 0 0 0
27JUN25 150.00 C 0.00 0.00 0.00 0.35 -0.10 37 0 0 0
27JUN25 152.50 C 0.00 0.00 0.00 0.29 -0.08 37 0 0 0
27JUN25 155.00 C 0.00 0.00 0.00 0.23 -0.08 37 0 0 0
27JUN25 157.50 C 0.00 0.00 0.00 0.19 -0.06 37 0 0 0
27JUN25 160.00 C 0.00 0.00 0.00 0.15 -0.06 37 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 30.04 -2.15 37 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 27.98 -2.12 37 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 26.02 -2.05 37 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 24.13 -1.99 37 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 22.32 -1.93 37 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 20.61 -1.83 37 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 18.97 -1.78 37 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 17.44 -1.67 37 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 15.98 -1.62 37 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 14.61 -1.53 37 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 13.35 -1.44 37 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 12.14 -1.38 37 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 11.07 -1.24 37 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 10.00 -1.24 37 0 15 0
29SEP25 110.00 C 0.00 0.00 0.00 9.10 -1.07 37 0 15 0
29SEP25 112.50 C 0.00 0.00 0.00 8.22 -1.05 37 0 0 0
29SEP25 115.00 C 0.00 0.00 0.00 7.41 -0.98 37 0 15 0
29SEP25 117.50 C 0.00 0.00 0.00 6.71 -0.86 37 0 1 0
29SEP25 120.00 C 0.00 0.00 0.00 6.00 -0.87 37 0 0 0
29SEP25 122.50 C 0.00 0.00 0.00 5.42 -0.74 37 0 0 0
29SEP25 125.00 C 0.00 0.00 0.00 4.87 -0.69 37 0 0 0
29SEP25 127.50 C 0.00 0.00 0.00 4.32 -0.69 37 0 1 0
29SEP25 130.00 C 0.00 0.00 0.00 3.91 -0.55 37 0 15 0
29SEP25 132.50 C 0.00 0.00 0.00 3.50 -0.53 37 0 1 0
29SEP25 135.00 C 0.00 0.00 0.00 3.09 -0.53 37 0 0 0
29SEP25 137.50 C 0.00 0.00 0.00 2.79 -0.42 37 0 0 0
29SEP25 140.00 C 0.00 0.00 0.00 2.49 -0.40 37 0 0 0
29SEP25 142.50 C 0.00 0.00 0.00 2.19 -0.40 37 0 0 0
29SEP25 145.00 C 0.00 0.00 0.00 1.97 -0.32 37 0 0 0
29SEP25 147.50 C 0.00 0.00 0.00 1.75 -0.30 37 0 0 0
29SEP25 150.00 C 0.00 0.00 0.00 1.54 -0.30 37 0 0 0
29SEP25 152.50 C 0.00 0.00 0.00 1.37 -0.25 37 0 0 0
29SEP25 155.00 C 0.00 0.00 0.00 1.23 -0.21 37 0 0 0
29SEP25 157.50 C 0.00 0.00 0.00 1.08 -0.21 37 0 0 0
29SEP25 160.00 C 0.00 0.00 0.00 0.95 -0.19 37 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 31.72 -2.06 37 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 29.79 -2.06 37 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 27.99 -1.94 37 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 26.22 -1.93 37 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 24.55 -1.82 37 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 22.94 -1.80 37 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 21.40 -1.73 37 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 19.97 -1.63 37 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 18.54 -1.63 37 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 17.28 -1.46 37 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 16.05 -1.45 37 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 14.85 -1.41 37 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 13.81 -1.26 37 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 12.76 -1.26 37 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 11.79 -1.19 37 0 2 0
30DEC25 112.50 C 0.00 0.00 0.00 10.93 -1.07 37 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 10.07 -1.07 37 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 9.27 -1.01 37 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 8.58 -0.89 37 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 7.90 -0.88 37 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 7.22 -0.87 37 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 6.69 -0.71 37 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 6.16 -0.70 37 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 5.63 -0.70 37 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 5.17 -0.62 37 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 4.77 -0.55 37 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 4.37 -0.55 37 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 3.97 -0.55 37 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 3.67 -0.44 37 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 3.37 -0.42 37 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 3.08 -0.41 37 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 2.79 -0.41 37 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 2.58 -0.33 37 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 2.37 -0.30 37 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 2.17 -0.30 37 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 28.10 - 37 0 0 -
30MAR26 85.00 C 0.00 0.00 0.00 26.52 -1.80 37 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 24.94 -1.80 37 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 23.53 -1.65 37 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 22.13 -1.64 37 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 20.77 -1.60 37 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 19.56 -1.46 37 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 18.34 -1.47 37 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 17.17 -1.42 37 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 16.14 -1.28 37 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 15.12 -1.27 37 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 14.09 -1.28 37 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 13.25 -1.09 37 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 12.40 -1.09 37 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 11.56 -1.08 37 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 10.80 -1.00 37 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 10.12 -0.90 37 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 9.45 -0.89 37 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 8.78 -0.89 37 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 8.20 -0.80 37 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 7.68 -0.72 37 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 7.16 -0.72 37 0 0 0
TOTAL CALL 411 4,244 +109
28MAR25 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
28MAR25 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
28MAR25 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
28MAR25 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
28MAR25 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAR25 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
28MAR25 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
28MAR25 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
28MAR25 82.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 41 0
28MAR25 85.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 77 0
28MAR25 87.50 P 0.00 0.00 0.00 0.10 +0.04 37 0 144 0
28MAR25 90.00 P 0.42 0.42 0.42 0.22 +0.08 36 20 143 0
28MAR25 92.50 P 0.45 0.58 0.45 0.44 +0.15 37 20 198 -13
28MAR25 95.00 P 0.85 1.12 0.85 0.83 +0.28 37 38 149 +2
28MAR25 97.50 P 1.22 1.73 1.22 1.40 +0.43 37 56 258 +31
28MAR25 100.00 P 2.06 2.56 1.86 2.23 +0.65 37 107 122 +36
28MAR25 102.50 P 2.80 3.65 2.80 3.14 +0.69 35 38 218 +37
28MAR25 105.00 P 0.00 0.00 0.00 4.43 +0.99 35 0 208 0
28MAR25 107.50 P 5.32 5.32 5.32 6.00 +1.17 34 15 34 -15
28MAR25 110.00 P 7.63 7.63 7.63 7.79 +1.39 33 1 1,073 -1
28MAR25 112.50 P 0.00 0.00 0.00 10.05 +1.97 36 0 94 0
28MAR25 115.00 P 0.00 0.00 0.00 12.25 +1.99 36 0 49 0
28MAR25 117.50 P 0.00 0.00 0.00 14.56 +2.14 36 0 30 0
28MAR25 120.00 P 0.00 0.00 0.00 16.96 +2.25 37 0 0 0
28MAR25 122.50 P 0.00 0.00 0.00 19.41 +2.33 37 0 0 0
28MAR25 125.00 P 0.00 0.00 0.00 21.90 +2.38 0 0 0 0
28MAR25 127.50 P 0.00 0.00 0.00 24.40 +2.40 0 0 4 0
28MAR25 130.00 P 0.00 0.00 0.00 26.90 +2.40 0 0 0 0
28MAR25 132.50 P 0.00 0.00 0.00 29.40 +2.40 0 0 0 0
28MAR25 135.00 P 0.00 0.00 0.00 31.90 +2.40 0 0 0 0
28MAR25 137.50 P 0.00 0.00 0.00 34.40 +2.40 0 0 0 0
28MAR25 140.00 P 0.00 0.00 0.00 36.90 +2.40 0 0 0 0
28MAR25 142.50 P 0.00 0.00 0.00 39.40 +2.40 0 0 0 0
28MAR25 145.00 P 0.00 0.00 0.00 41.90 +2.40 0 0 0 0
28MAR25 147.50 P 0.00 0.00 0.00 44.40 +2.40 0 0 0 0
28MAR25 150.00 P 0.00 0.00 0.00 46.90 +2.40 0 0 0 0
28MAR25 152.50 P 0.00 0.00 0.00 49.40 +2.40 0 0 0 0
28MAR25 155.00 P 0.00 0.00 0.00 51.90 +2.40 0 0 0 0
28MAR25 157.50 P 0.00 0.00 0.00 54.40 +2.40 0 0 0 0
28MAR25 160.00 P 0.00 0.00 0.00 56.90 +2.40 0 0 0 0
29APR25 75.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29APR25 77.50 P 0.00 0.00 0.00 0.07 +0.02 35 0 20 0
29APR25 80.00 P 0.00 0.00 0.00 0.14 +0.05 36 0 77 0
29APR25 82.50 P 0.00 0.00 0.00 0.25 +0.09 36 0 34 0
29APR25 85.00 P 0.00 0.00 0.00 0.42 +0.12 36 0 68 0
29APR25 87.50 P 0.00 0.00 0.00 0.68 +0.19 36 0 32 0
29APR25 90.00 P 1.17 1.28 1.11 1.04 +0.27 36 46 211 +46
29APR25 92.50 P 0.00 0.00 0.00 1.54 +0.37 36 0 157 0
29APR25 95.00 P 2.30 2.30 2.30 2.18 +0.49 36 4 190 +4
29APR25 97.50 P 3.05 3.05 2.93 2.91 +0.55 35 4 96 0
29APR25 100.00 P 0.00 0.00 0.00 3.86 +0.68 35 0 83 0
29APR25 102.50 P 5.47 5.47 5.47 4.94 +0.83 35 15 21 +12
29APR25 105.00 P 0.00 0.00 0.00 6.22 +0.96 34 0 31 0
29APR25 107.50 P 0.00 0.00 0.00 7.71 +1.18 34 0 45 0
29APR25 110.00 P 0.00 0.00 0.00 9.41 +1.37 34 0 8 0
29APR25 112.50 P 0.00 0.00 0.00 11.35 +1.66 35 0 115 0
29APR25 115.00 P 0.00 0.00 0.00 13.29 +1.74 35 0 30 0
29APR25 117.50 P 0.00 0.00 0.00 15.37 +1.89 35 0 0 0
29APR25 120.00 P 0.00 0.00 0.00 17.54 +1.99 35 0 0 0
29APR25 122.50 P 0.00 0.00 0.00 19.79 +2.09 35 0 0 0
29APR25 125.00 P 0.00 0.00 0.00 22.11 +2.17 35 0 0 0
29APR25 127.50 P 0.00 0.00 0.00 24.50 +2.25 35 0 0 0
29APR25 130.00 P 0.00 0.00 0.00 26.93 +2.30 35 0 0 0
29APR25 132.50 P 0.00 0.00 0.00 29.40 +2.35 0 0 0 0
29APR25 135.00 P 0.00 0.00 0.00 31.90 +2.39 0 0 0 0
29APR25 137.50 P 0.00 0.00 0.00 34.40 +2.40 0 0 0 0
29APR25 140.00 P 0.00 0.00 0.00 36.90 +2.40 0 0 0 0
29APR25 142.50 P 0.00 0.00 0.00 39.40 +2.40 0 0 0 0
29APR25 145.00 P 0.00 0.00 0.00 41.90 +2.40 0 0 0 0
29APR25 147.50 P 0.00 0.00 0.00 44.40 +2.40 0 0 0 0
29APR25 150.00 P 0.00 0.00 0.00 46.90 +2.40 0 0 0 0
29APR25 152.50 P 0.00 0.00 0.00 49.40 +2.40 0 0 0 0
29APR25 155.00 P 0.00 0.00 0.00 51.90 +2.40 0 0 0 0
29APR25 157.50 P 0.00 0.00 0.00 54.40 +2.40 0 0 0 0
29APR25 160.00 P 0.00 0.00 0.00 56.90 +2.40 0 0 0 0
29MAY25 77.50 P 0.00 0.00 0.00 0.38 +0.11 37 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 0.57 +0.14 37 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 0.86 +0.22 37 0 7 0
29MAY25 85.00 P 1.34 1.40 1.34 1.23 +0.27 37 5 5 +5
29MAY25 87.50 P 0.00 0.00 0.00 1.71 +0.38 37 0 25 0
29MAY25 90.00 P 0.00 0.00 0.00 2.25 +0.42 37 0 41 0
29MAY25 92.50 P 3.00 3.00 3.00 2.93 +0.48 37 1 57 +1
29MAY25 95.00 P 3.73 3.73 3.73 3.75 +0.56 37 1 53 +1
29MAY25 97.50 P 0.00 0.00 0.00 4.71 +0.67 37 0 633 0
29MAY25 100.00 P 0.00 0.00 0.00 5.79 +0.78 36 0 629 0
29MAY25 102.50 P 6.84 7.31 6.84 7.30 +1.20 38 20 57 +5
29MAY25 105.00 P 0.00 0.00 0.00 8.38 +1.07 36 0 62 0
29MAY25 107.50 P 0.00 0.00 0.00 9.89 +1.22 36 0 17 0
29MAY25 110.00 P 0.00 0.00 0.00 11.44 +1.27 36 0 52 0
29MAY25 112.50 P 0.00 0.00 0.00 13.36 +1.57 37 0 0 0
29MAY25 115.00 P 0.00 0.00 0.00 15.22 +1.67 37 0 1 0
29MAY25 117.50 P 0.00 0.00 0.00 17.14 +1.74 37 0 0 0
29MAY25 120.00 P 0.00 0.00 0.00 19.19 +1.88 37 0 0 0
29MAY25 122.50 P 0.00 0.00 0.00 21.28 +1.93 37 0 0 0
29MAY25 125.00 P 0.00 0.00 0.00 23.45 +2.02 37 0 0 0
29MAY25 127.50 P 0.00 0.00 0.00 25.67 +2.07 37 0 0 0
29MAY25 130.00 P 0.00 0.00 0.00 27.93 +2.13 37 0 0 0
29MAY25 132.50 P 0.00 0.00 0.00 30.24 +2.18 37 0 0 0
29MAY25 135.00 P 0.00 0.00 0.00 32.58 +2.22 37 0 0 0
29MAY25 137.50 P 0.00 0.00 0.00 34.95 +2.26 37 0 0 0
29MAY25 140.00 P 0.00 0.00 0.00 37.33 +2.28 37 0 0 0
29MAY25 142.50 P 0.00 0.00 0.00 39.75 +2.32 37 0 0 0
29MAY25 145.00 P 0.00 0.00 0.00 42.16 +2.32 37 0 0 0
29MAY25 147.50 P 0.00 0.00 0.00 44.60 +2.34 37 0 0 0
29MAY25 150.00 P 0.00 0.00 0.00 47.05 +2.36 37 0 0 0
29MAY25 152.50 P 0.00 0.00 0.00 49.50 +2.37 37 0 0 0
29MAY25 155.00 P 0.00 0.00 0.00 51.96 +2.38 37 0 0 0
29MAY25 157.50 P 0.00 0.00 0.00 54.42 +2.38 37 0 0 0
29MAY25 160.00 P 0.00 0.00 0.00 56.90 +2.40 0 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 17 0
27JUN25 67.50 P 0.00 0.00 0.00 0.12 +0.03 37 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 0.20 +0.05 37 0 6 0
27JUN25 72.50 P 0.00 0.00 0.00 0.31 +0.08 37 0 5 0
27JUN25 75.00 P 0.00 0.00 0.00 0.48 +0.13 37 0 3 0
27JUN25 77.50 P 0.00 0.00 0.00 0.70 +0.17 37 0 9 0
27JUN25 80.00 P 0.00 0.00 0.00 0.97 +0.20 37 0 2 0
27JUN25 82.50 P 0.00 0.00 0.00 1.38 +0.31 37 0 31 0
27JUN25 85.00 P 2.07 2.07 2.07 1.86 +0.38 37 1 2 +1
27JUN25 87.50 P 0.00 0.00 0.00 2.43 +0.45 37 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 3.04 +0.47 37 0 33 0
27JUN25 92.50 P 0.00 0.00 0.00 3.80 +0.55 37 0 60 0
27JUN25 95.00 P 4.50 4.50 4.50 4.68 +0.60 37 1 83 0
27JUN25 97.50 P 0.00 0.00 0.00 5.67 +0.72 37 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 6.78 +0.83 36 0 7 0
27JUN25 102.50 P 0.00 0.00 0.00 7.99 +0.81 36 0 15 0
27JUN25 105.00 P 0.00 0.00 0.00 9.39 +1.06 36 0 0 0
27JUN25 107.50 P 11.04 11.04 11.04 10.85 +1.15 36 15 45 +15
27JUN25 110.00 P 0.00 0.00 0.00 12.43 +1.31 36 0 16 0
27JUN25 112.50 P 0.00 0.00 0.00 14.31 +1.56 37 0 2 0
27JUN25 115.00 P 0.00 0.00 0.00 16.09 +1.59 37 0 0 0
27JUN25 117.50 P 0.00 0.00 0.00 17.99 +1.72 37 0 0 0
27JUN25 120.00 P 0.00 0.00 0.00 19.93 +1.76 37 0 0 0
27JUN25 122.50 P 0.00 0.00 0.00 21.98 +1.88 37 0 0 0
27JUN25 125.00 P 0.00 0.00 0.00 24.06 +1.91 37 0 0 0
27JUN25 127.50 P 0.00 0.00 0.00 26.23 +2.01 37 0 0 0
27JUN25 130.00 P 0.00 0.00 0.00 28.42 +2.04 37 0 0 0
27JUN25 132.50 P 0.00 0.00 0.00 30.68 +2.12 37 0 0 0
27JUN25 135.00 P 0.00 0.00 0.00 32.95 +2.14 37 0 0 0
27JUN25 137.50 P 0.00 0.00 0.00 35.27 +2.19 37 0 0 0
27JUN25 140.00 P 0.00 0.00 0.00 37.62 +2.23 37 0 0 0
27JUN25 142.50 P 0.00 0.00 0.00 39.98 +2.25 37 0 0 0
27JUN25 145.00 P 0.00 0.00 0.00 42.37 +2.29 37 0 0 0
27JUN25 147.50 P 0.00 0.00 0.00 44.77 +2.30 37 0 0 0
27JUN25 150.00 P 0.00 0.00 0.00 47.19 +2.32 37 0 0 0
27JUN25 152.50 P 0.00 0.00 0.00 49.62 +2.34 37 0 0 0
27JUN25 155.00 P 0.00 0.00 0.00 52.06 +2.35 37 0 0 0
27JUN25 157.50 P 0.00 0.00 0.00 54.51 +2.37 37 0 0 0
27JUN25 160.00 P 0.00 0.00 0.00 56.96 +2.37 37 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 1.44 +0.25 37 0 3 0
29SEP25 77.50 P 0.00 0.00 0.00 1.84 +0.29 37 0 4 0
29SEP25 80.00 P 0.00 0.00 0.00 2.34 +0.37 37 0 16 0
29SEP25 82.50 P 0.00 0.00 0.00 2.90 +0.43 37 0 4 0
29SEP25 85.00 P 0.00 0.00 0.00 3.55 +0.49 37 0 0 0
29SEP25 87.50 P 5.00 5.00 5.00 4.29 +0.59 37 1 1 +1
29SEP25 90.00 P 0.00 0.00 0.00 5.11 +0.64 37 0 2 0
29SEP25 92.50 P 0.00 0.00 0.00 6.04 +0.75 37 0 15 0
29SEP25 95.00 P 0.00 0.00 0.00 7.05 +0.81 37 0 15 0
29SEP25 97.50 P 0.00 0.00 0.00 8.16 +0.91 37 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 9.36 +0.99 37 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 10.63 +1.06 37 0 16 0
29SEP25 105.00 P 0.00 0.00 0.00 12.04 +1.19 37 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 13.46 +1.21 37 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 15.05 +1.37 37 0 2 0
29SEP25 112.50 P 0.00 0.00 0.00 16.66 +1.40 37 0 15 0
29SEP25 115.00 P 0.00 0.00 0.00 18.35 +1.48 37 0 0 0
29SEP25 117.50 P 0.00 0.00 0.00 20.14 +1.58 37 0 0 0
29SEP25 120.00 P 0.00 0.00 0.00 21.95 +1.61 37 0 12 0
29SEP25 122.50 P 0.00 0.00 0.00 23.87 +1.72 37 0 0 0
29SEP25 125.00 P 0.00 0.00 0.00 25.84 +1.78 37 0 0 0
29SEP25 127.50 P 0.00 0.00 0.00 27.82 +1.80 37 0 0 0
29SEP25 130.00 P 0.00 0.00 0.00 29.91 +1.91 37 0 2 0
29SEP25 132.50 P 0.00 0.00 0.00 32.02 +1.94 37 0 0 0
29SEP25 135.00 P 0.00 0.00 0.00 34.15 +1.96 37 0 0 0
29SEP25 137.50 P 0.00 0.00 0.00 36.36 +2.05 37 0 0 0
29SEP25 140.00 P 0.00 0.00 0.00 38.59 +2.08 37 0 0 0
29SEP25 142.50 P 0.00 0.00 0.00 40.83 +2.10 37 0 0 0
29SEP25 145.00 P 0.00 0.00 0.00 43.13 +2.16 37 0 0 0
29SEP25 147.50 P 0.00 0.00 0.00 45.44 +2.18 37 0 0 0
29SEP25 150.00 P 0.00 0.00 0.00 47.76 +2.20 37 0 0 0
29SEP25 152.50 P 0.00 0.00 0.00 50.12 +2.24 37 0 0 0
29SEP25 155.00 P 0.00 0.00 0.00 52.49 +2.26 37 0 0 0
29SEP25 157.50 P 0.00 0.00 0.00 54.87 +2.27 37 0 0 0
29SEP25 160.00 P 0.00 0.00 0.00 57.27 +2.29 37 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 2.42 +0.35 37 0 4 0
30DEC25 77.50 P 0.00 0.00 0.00 2.92 +0.36 37 0 2 0
30DEC25 80.00 P 0.00 0.00 0.00 3.55 +0.47 37 0 5 0
30DEC25 82.50 P 0.00 0.00 0.00 4.21 +0.48 37 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 4.99 +0.60 37 0 2 0
30DEC25 87.50 P 0.00 0.00 0.00 5.82 +0.63 37 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 6.72 +0.70 37 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 7.74 +0.80 37 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 8.77 +0.81 37 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 9.96 +0.97 37 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 11.18 +0.99 37 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 12.46 +1.05 37 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 13.88 +1.18 37 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 15.31 +1.20 37 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 16.82 +1.28 37 0 1 0
30DEC25 112.50 P 0.00 0.00 0.00 18.44 +1.39 37 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 20.07 +1.41 37 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 21.77 +1.48 37 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 23.57 +1.58 37 0 1 0
30DEC25 122.50 P 0.00 0.00 0.00 25.39 +1.60 37 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 27.25 +1.65 37 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 29.21 +1.76 37 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 31.20 +1.79 37 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 33.20 +1.81 37 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 35.28 +1.89 37 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 37.40 +1.95 37 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 39.53 +1.96 37 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 41.69 +1.99 37 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 43.91 +2.06 37 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 46.16 +2.10 37 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 48.41 +2.11 37 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 50.69 +2.13 37 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 53.01 +2.19 37 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 55.34 +2.21 37 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 57.68 +2.22 37 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 5.36 - 37 0 0 -
30MAR26 85.00 P 0.00 0.00 0.00 6.20 +0.62 37 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 7.05 +0.64 37 0 5 0
30MAR26 90.00 P 0.00 0.00 0.00 8.07 +0.78 37 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 9.10 +0.79 37 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 10.19 +0.86 37 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 11.40 +0.96 37 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 12.63 +0.98 37 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 13.93 +1.05 37 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 15.35 +1.17 37 0 1 0
30MAR26 107.50 P 0.00 0.00 0.00 16.78 +1.18 37 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 18.24 +1.21 37 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 19.86 +1.37 37 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.49 +1.39 37 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.14 +1.41 37 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 24.87 +1.50 37 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 26.68 +1.58 37 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 28.51 +1.60 37 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 30.36 +1.63 37 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 32.30 +1.72 37 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 34.29 +1.78 37 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 36.30 +1.81 37 0 0 0
TOTAL PUT 409 6,332 +168
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$ 24.52
28MAR25 12.00 C 0.00 0.00 0.00 12.55 -0.10 103 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 12.05 -0.10 92 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 11.55 -0.10 69 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 11.05 -0.10 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 10.55 -0.10 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 10.05 -0.11 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 9.55 -0.11 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 9.06 -0.10 72 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 8.56 -0.10 65 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 8.06 -0.10 58 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 7.56 -0.10 50 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 7.06 -0.10 0 0 0 0
28MAR25 18.00 C 0.00 0.00 0.00 6.56 -0.10 0 0 0 0
28MAR25 18.50 C 0.00 0.00 0.00 6.06 -0.10 0 0 220 0
28MAR25 19.00 C 0.00 0.00 0.00 5.56 -0.11 0 0 28 0
28MAR25 19.50 C 0.00 0.00 0.00 5.07 -0.10 39 0 15 0
28MAR25 20.00 C 4.58 4.58 4.58 4.57 -0.10 34 2 337 0
28MAR25 21.00 C 0.00 0.00 0.00 3.57 -0.11 24 0 361 0
28MAR25 22.00 C 2.95 2.95 2.95 2.60 -0.11 27 2 889 0
28MAR25 23.00 C 0.00 0.00 0.00 1.71 -0.16 28 0 1,262 0
28MAR25 24.00 C 1.07 1.27 1.00 1.00 -0.07 29 126 1,563 +116
28MAR25 25.00 C 0.49 0.64 0.49 0.47 -0.09 27 55 1,365 +27
28MAR25 26.00 C 0.26 0.31 0.22 0.20 -0.04 28 73 721 +72
28MAR25 27.00 C 0.12 0.12 0.08 0.07 -0.02 28 130 317 +130
28MAR25 28.00 C 0.05 0.05 0.05 0.02 -0.01 28 30 100 +30
28MAR25 29.00 C 0.03 0.03 0.03 0.01 0.00 31 180 180 +180
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
29APR25 14.50 C 0.00 0.00 0.00 10.10 -0.10 0 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 9.61 -0.10 49 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 9.11 -0.10 40 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 8.61 -0.10 0 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 8.11 -0.11 0 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 7.62 -0.10 35 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 7.12 -0.10 0 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 6.62 -0.11 0 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 6.13 -0.10 29 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 5.63 -0.10 23 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 5.14 -0.10 27 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 4.65 -0.10 26 0 4 0
29APR25 21.00 C 0.00 0.00 0.00 3.68 -0.11 25 0 173 0
29APR25 22.00 C 0.00 0.00 0.00 2.77 -0.11 25 0 47 0
29APR25 23.00 C 1.94 2.33 1.88 1.97 -0.07 25 109 524 +10
29APR25 24.00 C 1.24 1.50 1.21 1.26 -0.14 24 82 710 +70
29APR25 25.00 C 0.95 1.00 0.81 0.76 -0.11 24 5 798 +1
29APR25 26.00 C 0.45 0.45 0.45 0.45 -0.07 25 80 635 +80
29APR25 27.00 C 0.36 0.36 0.36 0.23 -0.05 25 20 568 +20
29APR25 28.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 210 0
29APR25 29.00 C 0.08 0.08 0.08 0.05 -0.02 25 30 50 +30
29APR25 30.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 90 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR25 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR25 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR25 34.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
29MAY25 15.50 C 0.00 0.00 0.00 9.11 -0.10 36 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 8.61 -0.10 0 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 8.11 -0.11 0 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 7.62 -0.10 31 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 7.12 -0.10 0 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 6.62 -0.11 0 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 6.13 -0.10 25 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 5.64 -0.10 26 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 5.15 -0.10 26 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 4.66 -0.11 24 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 3.73 -0.10 25 0 90 0
29MAY25 22.00 C 0.00 0.00 0.00 2.87 -0.09 25 0 47 0
29MAY25 23.00 C 0.00 0.00 0.00 2.09 -0.13 24 0 621 0
29MAY25 24.00 C 1.45 1.45 1.45 1.48 -0.09 25 70 236 -10
29MAY25 25.00 C 0.93 1.20 0.93 0.98 -0.08 24 70 385 +70
29MAY25 26.00 C 0.76 0.79 0.76 0.66 -0.04 25 4 134 +4
29MAY25 27.00 C 0.00 0.00 0.00 0.40 -0.03 25 0 54 0
29MAY25 28.00 C 0.30 0.30 0.30 0.24 -0.01 25 30 154 +30
29MAY25 29.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29MAY25 30.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 100 0
29MAY25 31.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29MAY25 32.00 C 0.00 0.00 0.00 0.02 0.00 26 0 90 0
29MAY25 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29MAY25 34.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
27JUN25 12.50 C 0.00 0.00 0.00 12.09 -0.10 0 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 11.59 -0.11 0 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 11.10 -0.10 42 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 10.60 -0.10 0 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 10.10 -0.10 0 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 9.61 -0.10 36 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 9.11 -0.10 30 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 8.61 -0.10 0 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 8.12 -0.10 30 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 7.62 -0.10 26 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 7.12 -0.11 0 0 10 0
27JUN25 18.00 C 0.00 0.00 0.00 6.63 -0.10 25 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 6.14 -0.10 25 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 5.66 -0.10 25 0 3 0
27JUN25 19.50 C 0.00 0.00 0.00 5.19 -0.10 26 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 4.72 -0.10 25 0 2 0
27JUN25 21.00 C 0.00 0.00 0.00 3.84 -0.10 25 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 3.04 -0.09 25 0 85 0
27JUN25 23.00 C 0.00 0.00 0.00 2.32 -0.12 25 0 0 0
27JUN25 24.00 C 1.57 1.57 1.54 1.71 -0.10 25 70 75 +70
27JUN25 25.00 C 1.21 1.21 1.21 1.25 -0.06 25 1 108 0
27JUN25 26.00 C 0.80 0.80 0.80 0.87 -0.06 25 10 39 +10
27JUN25 27.00 C 0.00 0.00 0.00 0.60 -0.05 26 0 152 0
27JUN25 28.00 C 0.46 0.51 0.46 0.39 -0.04 26 3 23 +3
27JUN25 29.00 C 0.34 0.34 0.34 0.25 -0.03 26 14 27 +14
27JUN25 30.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 100 0
27JUN25 31.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.02 - 26 0 0 -
29SEP25 13.50 C 0.00 0.00 0.00 11.17 -0.11 0 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 10.69 -0.10 29 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 10.20 -0.10 27 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 9.71 -0.10 24 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 9.23 -0.10 27 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 8.74 -0.11 25 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 8.26 -0.10 25 0 11 0
29SEP25 17.00 C 0.00 0.00 0.00 7.79 -0.10 26 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 7.32 -0.10 26 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 6.85 -0.10 25 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 6.39 -0.11 25 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 5.95 -0.10 25 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 5.51 -0.10 25 0 1 0
29SEP25 20.00 C 0.00 0.00 0.00 5.09 -0.10 25 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 4.29 -0.10 25 0 114 0
29SEP25 22.00 C 0.00 0.00 0.00 3.56 -0.10 25 0 3 0
29SEP25 23.00 C 0.00 0.00 0.00 2.91 -0.09 25 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 2.34 -0.09 25 0 20 0
29SEP25 25.00 C 0.00 0.00 0.00 1.86 -0.07 25 0 33 0
29SEP25 26.00 C 0.00 0.00 0.00 1.45 -0.07 25 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 1.12 -0.06 25 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.85 -0.05 25 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.64 -0.04 25 0 0 0
29SEP25 30.00 C 0.50 0.50 0.50 0.47 -0.03 25 2 3 0
29SEP25 31.00 C 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
29SEP25 32.00 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29SEP25 33.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
29SEP25 34.00 C 0.00 0.00 0.00 0.13 - 25 0 0 -
30DEC25 14.50 C 0.00 0.00 0.00 10.35 -0.10 25 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.87 -0.11 25 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 9.40 -0.10 25 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 8.93 -0.10 25 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 8.47 -0.10 26 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.01 -0.10 25 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 7.55 -0.11 25 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.11 -0.11 25 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 6.68 -0.10 25 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 6.26 -0.10 25 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 5.84 -0.11 25 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.45 -0.10 25 0 10 0
30DEC25 21.00 C 0.00 0.00 0.00 4.69 -0.10 25 0 6 0
30DEC25 22.00 C 0.00 0.00 0.00 4.01 -0.09 25 0 1 0
30DEC25 23.00 C 0.00 0.00 0.00 3.38 -0.10 25 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 2.83 -0.09 25 0 7 0
30DEC25 25.00 C 0.00 0.00 0.00 2.35 -0.08 25 0 30 0
30DEC25 26.00 C 0.00 0.00 0.00 1.93 -0.07 25 0 2 0
30DEC25 27.00 C 0.00 0.00 0.00 1.57 -0.06 25 0 14 0
30DEC25 28.00 C 0.00 0.00 0.00 1.26 -0.07 25 0 200 0
30DEC25 29.00 C 0.00 0.00 0.00 1.02 -0.05 25 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.81 -0.05 25 0 200 0
30DEC25 31.00 C 0.00 0.00 0.00 0.64 -0.04 25 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.50 -0.04 25 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.40 -0.03 25 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.31 - 25 0 0 -
30MAR26 17.00 C 0.00 0.00 0.00 8.23 -0.10 25 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.80 -0.10 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.37 -0.10 25 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.95 -0.11 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.55 -0.10 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.16 -0.10 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.78 -0.10 25 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.06 -0.10 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.40 -0.09 25 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.79 -0.10 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.26 -0.09 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.78 -0.08 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 2.35 -0.08 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 1.97 -0.08 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 1.66 -0.07 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 1.38 -0.06 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 1.14 -0.06 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.95 -0.05 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.78 -0.04 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.64 -0.04 25 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.52 - 25 0 0 -
TOTAL CALL 1,198 14,387 +957
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 130 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 65 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 56 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 39 0 766 0
28MAR25 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 560 0
28MAR25 22.00 P 0.04 0.09 0.04 0.04 0.00 29 39 825 +13
28MAR25 23.00 P 0.14 0.19 0.14 0.15 +0.01 28 143 481 +63
28MAR25 24.00 P 0.42 0.44 0.30 0.42 +0.02 28 154 361 +109
28MAR25 25.00 P 0.92 0.92 0.72 0.94 +0.07 29 58 117 +56
28MAR25 26.00 P 1.72 1.72 1.40 1.68 +0.13 31 20 15 +15
28MAR25 27.00 P 0.00 0.00 0.00 2.54 +0.11 31 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 3.48 +0.10 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 4.48 +0.10 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 5.48 +0.10 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 6.48 +0.10 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 7.48 +0.10 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 8.48 +0.10 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 9.48 - 0 0 0 -
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 27 0 18 0
29APR25 20.00 P 0.00 0.00 0.00 0.02 0.00 26 0 134 0
29APR25 21.00 P 0.09 0.09 0.09 0.06 0.00 26 4 63 +1
29APR25 22.00 P 0.20 0.23 0.20 0.15 -0.01 25 84 209 +9
29APR25 23.00 P 0.29 0.41 0.29 0.36 0.00 25 19 203 +18
29APR25 24.00 P 0.75 0.75 0.63 0.72 +0.02 25 14 518 +8
29APR25 25.00 P 1.30 1.30 1.09 1.25 +0.06 26 8 16 +5
29APR25 26.00 P 1.69 1.89 1.69 1.94 +0.10 27 3 3 +3
29APR25 27.00 P 0.00 0.00 0.00 2.68 +0.06 25 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 3.56 +0.07 25 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 4.50 +0.08 25 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 5.48 +0.10 0 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 6.48 +0.10 0 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 7.48 +0.10 0 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 8.48 +0.10 0 0 0 0
29APR25 34.00 P 0.00 0.00 0.00 9.48 - 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 32 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 0.00 26 0 5 0
29MAY25 19.00 P 0.00 0.00 0.00 0.02 0.00 26 0 40 0
29MAY25 19.50 P 0.00 0.00 0.00 0.03 0.00 25 0 110 0
29MAY25 20.00 P 0.00 0.00 0.00 0.05 0.00 25 0 133 0
29MAY25 21.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 114 0
29MAY25 22.00 P 0.00 0.00 0.00 0.28 +0.02 25 0 36 0
29MAY25 23.00 P 0.00 0.00 0.00 0.54 +0.03 25 0 73 0
29MAY25 24.00 P 0.00 0.00 0.00 0.92 +0.08 25 0 10 0
29MAY25 25.00 P 1.35 1.50 1.29 1.42 +0.07 25 3 6 +1
29MAY25 26.00 P 1.97 1.97 1.97 2.11 +0.12 26 1 4 +1
29MAY25 27.00 P 0.00 0.00 0.00 2.82 +0.08 25 0 3 0
29MAY25 28.00 P 0.00 0.00 0.00 3.66 +0.09 25 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 4.56 +0.09 25 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 5.51 +0.10 25 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 6.48 +0.10 0 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 7.48 +0.10 0 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 8.48 +0.10 0 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 9.48 - 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 34 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 0.00 26 0 2 0
27JUN25 20.00 P 0.00 0.00 0.00 0.10 0.00 25 0 3 0
27JUN25 21.00 P 0.00 0.00 0.00 0.22 0.00 26 0 33 0
27JUN25 22.00 P 0.40 0.40 0.40 0.40 0.00 25 20 42 0
27JUN25 23.00 P 0.00 0.00 0.00 0.67 +0.02 25 0 30 0
27JUN25 24.00 P 0.00 0.00 0.00 1.05 +0.02 25 0 16 0
27JUN25 25.00 P 1.60 1.60 1.60 1.59 +0.03 25 1 97 +1
27JUN25 26.00 P 0.00 0.00 0.00 2.24 +0.12 26 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 2.95 +0.05 25 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 3.76 +0.07 25 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 4.63 +0.08 25 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 5.55 +0.09 25 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 6.50 +0.09 25 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 7.48 +0.10 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 8.48 +0.10 0 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 9.48 - 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 27 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 0.00 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 25 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 0.11 0.00 25 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 25 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 0.27 0.00 25 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 0.46 +0.01 25 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 0.72 +0.01 25 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 1.05 +0.01 25 0 1 0
29SEP25 24.00 P 0.00 0.00 0.00 1.48 +0.02 25 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 1.99 +0.03 25 0 20 0
29SEP25 26.00 P 0.00 0.00 0.00 2.59 +0.04 25 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 3.27 +0.05 25 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 4.02 +0.06 25 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 4.83 +0.07 25 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 5.69 +0.08 25 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 6.59 +0.08 25 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 7.53 +0.09 25 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 8.49 +0.10 25 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 9.48 - 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 0.00 25 0 100 0
30DEC25 15.50 P 0.00 0.00 0.00 0.03 0.00 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 0.06 -0.01 25 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.09 0.00 25 0 2 0
30DEC25 17.50 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.17 0.00 25 0 87 0
30DEC25 18.50 P 0.00 0.00 0.00 0.22 0.00 25 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.28 0.00 25 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 0.67 +0.01 25 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.96 +0.01 25 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 1.32 +0.01 25 0 4 0
30DEC25 24.00 P 0.00 0.00 0.00 1.76 +0.02 25 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 2.27 +0.03 25 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 2.85 +0.03 25 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 3.50 +0.04 25 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 4.22 +0.05 25 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 5.00 +0.06 25 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 5.83 +0.07 25 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 6.69 +0.07 25 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 7.60 +0.08 25 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 8.53 +0.09 25 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 9.49 - 25 0 0 -
30MAR26 17.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.20 0.00 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.26 0.00 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.32 0.00 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.40 0.00 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.49 0.00 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.60 +0.01 25 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.85 +0.01 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 1.15 0.00 25 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.53 +0.01 25 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.98 +0.02 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.49 +0.02 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.06 +0.03 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.70 +0.04 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.40 +0.05 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.15 +0.06 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.95 +0.06 25 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.79 +0.06 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.67 +0.07 25 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.59 +0.08 25 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.52 - 25 0 0 -
TOTAL PUT 571 8,018 +303
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$ 511.50
28MAR25 260.00 C 0.00 0.00 0.00 251.70 +12.87 98 0 0 0
28MAR25 265.00 C 0.00 0.00 0.00 246.70 +12.87 0 0 0 0
28MAR25 270.00 C 0.00 0.00 0.00 241.71 +12.88 96 0 0 0
28MAR25 275.00 C 0.00 0.00 0.00 236.71 +12.87 86 0 0 0
28MAR25 280.00 C 0.00 0.00 0.00 231.71 +12.87 0 0 0 0
28MAR25 285.00 C 0.00 0.00 0.00 226.72 +12.87 87 0 0 0
28MAR25 290.00 C 0.00 0.00 0.00 221.72 +12.87 0 0 1 0
28MAR25 295.00 C 0.00 0.00 0.00 216.72 +12.86 0 0 0 0
28MAR25 300.00 C 0.00 0.00 0.00 211.73 +12.87 78 0 0 0
28MAR25 310.00 C 0.00 0.00 0.00 201.74 +12.87 76 0 0 0
28MAR25 320.00 C 0.00 0.00 0.00 191.74 +12.86 0 0 0 0
28MAR25 330.00 C 0.00 0.00 0.00 181.75 +12.86 0 0 15 0
28MAR25 340.00 C 0.00 0.00 0.00 171.76 +12.86 60 0 0 0
28MAR25 350.00 C 0.00 0.00 0.00 161.77 +12.87 59 0 0 0
28MAR25 360.00 C 0.00 0.00 0.00 151.77 +12.86 0 0 23 0
28MAR25 370.00 C 0.00 0.00 0.00 141.78 +12.85 0 0 0 0
28MAR25 380.00 C 0.00 0.00 0.00 131.79 +12.85 43 0 37 0
28MAR25 390.00 C 0.00 0.00 0.00 121.81 +12.82 47 0 95 0
28MAR25 400.00 C 0.00 0.00 0.00 111.85 +12.77 46 0 27 0
28MAR25 410.00 C 0.00 0.00 0.00 101.94 +12.65 46 0 30 0
28MAR25 420.00 C 0.00 0.00 0.00 92.14 +12.46 46 0 130 0
28MAR25 430.00 C 0.00 0.00 0.00 82.52 +12.16 46 0 24 0
28MAR25 440.00 C 0.00 0.00 0.00 73.35 +12.05 47 0 252 0
28MAR25 450.00 C 65.00 70.00 62.00 65.00 +13.35 50 44 106 -7
28MAR25 460.00 C 56.00 60.00 56.00 56.83 +12.18 50 2 280 0
28MAR25 470.00 C 34.00 39.00 34.00 49.31 +12.01 50 4 288 0
28MAR25 480.00 C 28.10 46.50 28.10 41.83 +10.39 49 52 469 -28
28MAR25 490.00 C 22.52 38.00 22.52 35.05 +9.22 49 9 334 -3
28MAR25 500.00 C 19.08 32.00 18.24 28.67 +7.67 47 96 328 -53
28MAR25 510.00 C 15.18 26.81 15.18 23.64 +6.64 48 17 290 -8
28MAR25 520.00 C 11.72 20.00 11.50 19.05 +5.53 47 61 341 -20
28MAR25 530.00 C 9.50 18.18 9.46 15.20 +4.73 47 45 172 +2
28MAR25 540.00 C 7.30 13.50 7.16 11.97 +3.93 47 39 216 -10
28MAR25 550.00 C 6.00 10.84 6.00 9.28 +3.20 47 41 269 +23
28MAR25 560.00 C 4.70 8.80 4.70 7.08 +2.55 47 32 159 -6
28MAR25 570.00 C 3.50 8.00 3.50 5.30 +2.00 47 298 280 -149
28MAR25 580.00 C 3.70 6.30 3.70 3.98 +1.61 47 120 335 +25
28MAR25 590.00 C 4.40 4.58 4.40 2.95 +1.23 47 3 149 +3
28MAR25 600.00 C 3.41 3.50 3.09 2.14 +0.96 47 51 289 -12
28MAR25 610.00 C 2.70 2.70 2.70 1.51 +0.69 47 4 111 0
28MAR25 620.00 C 1.10 2.25 1.10 1.06 +0.51 46 3 233 -3
28MAR25 630.00 C 1.42 2.21 1.42 0.75 +0.35 46 2 206 +2
28MAR25 640.00 C 0.80 1.40 0.80 0.53 +0.26 47 7 248 -1
28MAR25 650.00 C 0.00 0.00 0.00 0.35 +0.18 46 0 476 0
28MAR25 660.00 C 0.00 0.00 0.00 0.24 +0.13 46 0 63 0
28MAR25 670.00 C 0.30 0.90 0.30 0.16 +0.08 46 51 239 -9
28MAR25 680.00 C 0.00 0.00 0.00 0.11 +0.06 47 0 2 0
28MAR25 690.00 C 0.00 0.00 0.00 0.07 +0.04 46 0 59 0
28MAR25 700.00 C 0.00 0.00 0.00 0.05 +0.03 47 0 101 0
28MAR25 710.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 29 0
28MAR25 720.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 23 0
28MAR25 730.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28MAR25 740.00 C 0.00 0.00 0.00 0.01 0.00 47 0 286 0
29APR25 350.00 C 0.00 0.00 0.00 161.83 +12.82 44 0 0 0
29APR25 360.00 C 0.00 0.00 0.00 151.95 +12.74 44 0 0 0
29APR25 370.00 C 0.00 0.00 0.00 142.19 +12.65 44 0 0 0
29APR25 380.00 C 0.00 0.00 0.00 132.58 +12.54 44 0 0 0
29APR25 390.00 C 0.00 0.00 0.00 123.14 +12.35 44 0 0 0
29APR25 400.00 C 0.00 0.00 0.00 113.92 +12.13 44 0 0 0
29APR25 410.00 C 104.00 104.00 104.00 106.21 +13.17 48 2 2 +2
29APR25 420.00 C 0.00 0.00 0.00 96.26 +11.71 44 0 6 0
29APR25 430.00 C 72.00 72.00 72.00 87.78 +11.22 44 5 1 -5
29APR25 440.00 C 0.00 0.00 0.00 79.81 +10.90 44 0 3 0
29APR25 450.00 C 57.50 57.50 57.50 72.15 +10.56 44 3 51 +3
29APR25 460.00 C 51.00 69.50 51.00 64.78 +9.77 44 3 80 +2
29APR25 470.00 C 0.00 0.00 0.00 58.08 +10.03 44 0 185 0
29APR25 480.00 C 52.09 52.09 52.09 52.16 +9.24 45 2 101 0
29APR25 490.00 C 0.00 0.00 0.00 46.12 +8.08 44 0 74 0
29APR25 500.00 C 39.07 40.88 39.07 40.80 +7.44 44 8 270 -2
29APR25 510.00 C 0.00 0.00 0.00 36.09 +7.05 45 0 679 0
29APR25 520.00 C 0.00 0.00 0.00 31.73 +6.66 45 0 427 0
29APR25 530.00 C 25.50 29.50 25.50 27.61 +6.27 45 18 252 +14
29APR25 540.00 C 0.00 0.00 0.00 23.89 +5.57 45 0 135 0
29APR25 550.00 C 15.72 21.61 15.72 20.55 +5.12 45 26 98 +5
29APR25 560.00 C 0.00 0.00 0.00 17.57 +4.46 45 0 83 0
29APR25 570.00 C 0.00 0.00 0.00 15.01 +4.06 45 0 35 0
29APR25 580.00 C 0.00 0.00 0.00 12.69 +3.50 44 0 149 0
29APR25 590.00 C 0.00 0.00 0.00 10.76 +3.14 44 0 58 0
29APR25 600.00 C 12.22 12.22 10.89 9.01 +2.86 44 8 292 +6
29APR25 610.00 C 6.20 10.17 6.20 7.59 +2.54 44 8 131 -5
29APR25 620.00 C 7.60 7.60 7.60 6.12 +1.83 44 4 66 -4
29APR25 630.00 C 0.00 0.00 0.00 5.10 +1.72 44 0 72 0
29APR25 640.00 C 0.00 0.00 0.00 4.23 +1.45 44 0 14 0
29APR25 650.00 C 0.00 0.00 0.00 3.48 +1.25 44 0 38 0
29APR25 660.00 C 0.00 0.00 0.00 2.88 +1.05 44 0 10 0
29APR25 670.00 C 0.00 0.00 0.00 2.32 +0.88 44 0 8 0
29APR25 680.00 C 0.00 0.00 0.00 1.93 +0.75 44 0 15 0
29APR25 690.00 C 0.00 0.00 0.00 1.53 +0.60 44 0 15 0
29APR25 700.00 C 2.60 2.60 2.60 1.27 +0.52 44 2 2 +2
29APR25 710.00 C 0.00 0.00 0.00 1.02 +0.42 44 0 0 0
29APR25 720.00 C 0.00 0.00 0.00 0.82 +0.35 44 0 0 0
29APR25 730.00 C 0.00 0.00 0.00 0.67 +0.29 44 0 0 0
29APR25 740.00 C 0.00 0.00 0.00 0.52 +0.24 44 0 92 0
29MAY25 350.00 C 0.00 0.00 0.00 163.63 +12.49 44 0 0 0
29MAY25 360.00 C 0.00 0.00 0.00 154.22 +12.33 44 0 0 0
29MAY25 370.00 C 0.00 0.00 0.00 145.01 +12.23 44 0 0 0
29MAY25 380.00 C 0.00 0.00 0.00 135.93 +11.99 44 0 0 0
29MAY25 390.00 C 0.00 0.00 0.00 127.09 +11.76 44 0 0 0
29MAY25 400.00 C 0.00 0.00 0.00 118.51 +11.61 44 0 0 0
29MAY25 410.00 C 0.00 0.00 0.00 110.08 +11.15 44 0 0 0
29MAY25 420.00 C 0.00 0.00 0.00 102.11 +11.02 44 0 30 0
29MAY25 430.00 C 0.00 0.00 0.00 94.25 +10.47 44 0 6 0
29MAY25 440.00 C 0.00 0.00 0.00 86.94 +10.25 44 0 74 0
29MAY25 450.00 C 0.00 0.00 0.00 79.78 +9.72 44 0 86 0
29MAY25 460.00 C 0.00 0.00 0.00 73.16 +9.62 44 0 121 0
29MAY25 470.00 C 0.00 0.00 0.00 66.72 +8.57 44 0 51 0
29MAY25 480.00 C 49.85 49.85 48.48 60.73 +8.82 44 13 101 -13
29MAY25 490.00 C 0.00 0.00 0.00 55.20 +8.21 44 0 163 0
29MAY25 500.00 C 0.00 0.00 0.00 50.46 +7.86 45 0 200 0
29MAY25 510.00 C 36.50 42.50 36.50 45.79 +7.34 45 3 82 -2
29MAY25 520.00 C 0.00 0.00 0.00 41.51 +6.77 45 0 220 0
29MAY25 530.00 C 0.00 0.00 0.00 37.49 +6.17 45 0 107 0
29MAY25 540.00 C 0.00 0.00 0.00 33.72 +6.06 45 0 70 0
29MAY25 550.00 C 0.00 0.00 0.00 30.07 +5.36 45 0 220 0
29MAY25 560.00 C 0.00 0.00 0.00 26.81 +5.03 45 0 181 0
29MAY25 570.00 C 0.00 0.00 0.00 23.89 +4.63 45 0 35 0
29MAY25 580.00 C 22.82 22.82 22.82 21.04 +4.05 45 2 108 0
29MAY25 590.00 C 19.20 19.20 19.20 18.77 +3.96 45 5 63 0
29MAY25 600.00 C 0.00 0.00 0.00 16.50 +3.78 45 0 57 0
29MAY25 610.00 C 0.00 0.00 0.00 14.56 +3.50 45 0 0 0
29MAY25 620.00 C 0.00 0.00 0.00 12.48 +2.81 44 0 0 0
29MAY25 630.00 C 0.00 0.00 0.00 10.82 +2.36 44 0 0 0
29MAY25 640.00 C 0.00 0.00 0.00 9.59 +2.34 44 0 19 0
29MAY25 650.00 C 0.00 0.00 0.00 8.38 +2.00 44 0 0 0
29MAY25 660.00 C 0.00 0.00 0.00 7.24 +1.72 44 0 1 0
29MAY25 670.00 C 0.00 0.00 0.00 6.39 +1.68 44 0 0 0
29MAY25 680.00 C 0.00 0.00 0.00 5.53 +1.40 44 0 0 0
29MAY25 690.00 C 0.00 0.00 0.00 4.77 +1.23 44 0 0 0
29MAY25 700.00 C 0.00 0.00 0.00 4.19 +1.17 44 0 0 0
29MAY25 710.00 C 0.00 0.00 0.00 3.60 +0.97 44 0 0 0
29MAY25 720.00 C 0.00 0.00 0.00 3.09 +0.84 44 0 0 0
29MAY25 730.00 C 0.00 0.00 0.00 2.71 +0.81 44 0 0 0
29MAY25 740.00 C 0.00 0.00 0.00 2.32 +0.67 44 0 0 0
27JUN25 260.00 C 0.00 0.00 0.00 252.42 +12.84 44 0 2,514 0
27JUN25 265.00 C 0.00 0.00 0.00 247.51 +12.83 44 0 0 0
27JUN25 270.00 C 0.00 0.00 0.00 242.60 +12.82 44 0 0 0
27JUN25 275.00 C 0.00 0.00 0.00 237.69 +12.80 44 0 0 0
27JUN25 280.00 C 0.00 0.00 0.00 232.79 +12.78 44 0 0 0
27JUN25 285.00 C 0.00 0.00 0.00 227.91 +12.77 44 0 0 0
27JUN25 290.00 C 0.00 0.00 0.00 223.03 +12.75 44 0 0 0
27JUN25 295.00 C 0.00 0.00 0.00 218.16 +12.71 44 0 0 0
27JUN25 300.00 C 0.00 0.00 0.00 213.32 +12.71 44 0 2 0
27JUN25 310.00 C 0.00 0.00 0.00 203.65 +12.60 44 0 0 0
27JUN25 320.00 C 0.00 0.00 0.00 194.10 +12.55 44 0 0 0
27JUN25 330.00 C 0.00 0.00 0.00 184.62 +12.43 44 0 626 0
27JUN25 340.00 C 0.00 0.00 0.00 175.26 +12.27 44 0 104 0
27JUN25 350.00 C 0.00 0.00 0.00 166.07 +12.20 44 0 7 0
27JUN25 360.00 C 0.00 0.00 0.00 156.95 +11.88 44 0 20 0
27JUN25 370.00 C 0.00 0.00 0.00 148.16 +11.81 44 0 0 0
27JUN25 380.00 C 0.00 0.00 0.00 139.44 +11.46 44 0 15 0
27JUN25 390.00 C 0.00 0.00 0.00 131.07 +11.31 44 0 0 0
27JUN25 400.00 C 0.00 0.00 0.00 122.82 +12.07 44 0 2,556 0
27JUN25 410.00 C 0.00 0.00 0.00 114.96 +10.71 44 0 12 0
27JUN25 420.00 C 0.00 0.00 0.00 107.25 +10.25 44 0 8 0
27JUN25 430.00 C 0.00 0.00 0.00 99.99 +10.07 44 0 27 0
27JUN25 440.00 C 0.00 0.00 0.00 92.82 +9.46 44 0 15 0
27JUN25 450.00 C 0.00 0.00 0.00 86.25 +9.40 44 0 47 0
27JUN25 460.00 C 71.28 71.28 71.28 79.68 +8.40 44 1 36 -1
27JUN25 470.00 C 0.00 0.00 0.00 73.78 +8.71 44 0 51 0
27JUN25 480.00 C 0.00 0.00 0.00 68.86 +9.31 45 0 31 0
27JUN25 490.00 C 0.00 0.00 0.00 63.26 +8.57 45 0 25 0
27JUN25 500.00 C 0.00 0.00 0.00 58.19 +7.63 45 0 196 0
27JUN25 510.00 C 53.51 57.20 53.51 53.51 +7.46 45 4 197 -4
27JUN25 520.00 C 0.00 0.00 0.00 49.16 +6.87 45 0 144 0
27JUN25 530.00 C 0.00 0.00 0.00 45.23 +6.35 45 0 67 0
27JUN25 540.00 C 0.00 0.00 0.00 41.36 +5.72 45 0 162 0
27JUN25 550.00 C 0.00 0.00 0.00 37.76 +5.59 45 0 117 0
27JUN25 560.00 C 0.00 0.00 0.00 34.15 +4.86 45 0 105 0
27JUN25 570.00 C 0.00 0.00 0.00 31.12 +4.71 45 0 182 0
27JUN25 580.00 C 0.00 0.00 0.00 28.24 +4.46 45 0 407 0
27JUN25 590.00 C 0.00 0.00 0.00 25.36 +3.81 45 0 99 0
27JUN25 600.00 C 0.00 0.00 0.00 23.08 +4.32 45 0 162 0
27JUN25 610.00 C 0.00 0.00 0.00 20.85 +4.02 45 0 64 0
27JUN25 620.00 C 0.00 0.00 0.00 18.07 +2.87 44 0 122 0
27JUN25 630.00 C 0.00 0.00 0.00 16.40 +2.83 44 0 190 0
27JUN25 640.00 C 0.00 0.00 0.00 14.77 +2.67 44 0 150 0
27JUN25 650.00 C 0.00 0.00 0.00 13.14 +2.22 44 0 24 0
27JUN25 660.00 C 0.00 0.00 0.00 11.86 +2.13 44 0 16 0
27JUN25 670.00 C 0.00 0.00 0.00 10.67 +2.08 44 0 30 0
27JUN25 680.00 C 0.00 0.00 0.00 9.49 +1.74 44 0 16 0
27JUN25 690.00 C 0.00 0.00 0.00 8.47 +1.55 44 0 15 0
27JUN25 700.00 C 0.00 0.00 0.00 7.63 +1.55 44 0 1 0
27JUN25 710.00 C 0.00 0.00 0.00 6.80 +1.36 44 0 0 0
27JUN25 720.00 C 0.00 0.00 0.00 5.96 +1.09 44 0 0 0
27JUN25 730.00 C 0.00 0.00 0.00 5.39 +1.09 44 0 0 0
27JUN25 740.00 C 0.00 0.00 0.00 4.82 +1.06 44 0 16 0
29SEP25 290.00 C 0.00 0.00 0.00 227.39 +12.54 43 0 0 0
29SEP25 295.00 C 0.00 0.00 0.00 222.76 +12.54 43 0 0 0
29SEP25 300.00 C 0.00 0.00 0.00 218.14 +12.43 43 0 0 0
29SEP25 310.00 C 0.00 0.00 0.00 209.06 +12.35 43 0 0 0
29SEP25 320.00 C 0.00 0.00 0.00 200.06 +12.19 43 0 0 0
29SEP25 330.00 C 0.00 0.00 0.00 191.29 +12.08 43 0 0 0
29SEP25 340.00 C 0.00 0.00 0.00 182.63 +11.93 43 0 0 0
29SEP25 350.00 C 0.00 0.00 0.00 174.18 +11.73 43 0 0 0
29SEP25 360.00 C 0.00 0.00 0.00 165.93 +11.66 43 0 0 0
29SEP25 370.00 C 0.00 0.00 0.00 157.79 +11.25 43 0 0 0
29SEP25 380.00 C 0.00 0.00 0.00 150.07 +11.25 43 0 0 0
29SEP25 390.00 C 0.00 0.00 0.00 142.34 +10.82 43 0 0 0
29SEP25 400.00 C 0.00 0.00 0.00 135.06 +10.65 43 0 0 0
29SEP25 410.00 C 0.00 0.00 0.00 127.94 +10.55 43 0 0 0
29SEP25 420.00 C 0.00 0.00 0.00 120.89 +9.94 43 0 0 0
29SEP25 430.00 C 0.00 0.00 0.00 114.46 +9.94 43 0 0 0
29SEP25 440.00 C 0.00 0.00 0.00 108.03 +9.64 43 0 0 0
29SEP25 450.00 C 0.00 0.00 0.00 101.81 +9.11 43 0 62 0
29SEP25 460.00 C 0.00 0.00 0.00 96.12 +9.11 43 0 37 0
29SEP25 470.00 C 0.00 0.00 0.00 90.43 +8.73 43 0 19 0
29SEP25 480.00 C 0.00 0.00 0.00 84.96 +8.18 43 0 0 0
29SEP25 490.00 C 0.00 0.00 0.00 80.04 +8.18 43 0 27 0
29SEP25 500.00 C 74.00 74.00 74.00 75.13 +7.83 43 1 36 0
29SEP25 510.00 C 0.00 0.00 0.00 72.35 +9.15 44 0 45 0
29SEP25 520.00 C 0.00 0.00 0.00 67.24 +7.84 43 0 61 0
29SEP25 530.00 C 0.00 0.00 0.00 63.27 +7.43 44 0 17 0
29SEP25 540.00 C 52.94 52.94 52.94 59.58 +7.06 44 15 32 +15
29SEP25 550.00 C 0.00 0.00 0.00 55.84 +6.44 44 0 1,010 0
29SEP25 560.00 C 0.00 0.00 0.00 52.34 +6.35 44 0 1 0
29SEP25 570.00 C 0.00 0.00 0.00 48.84 +6.00 44 0 0 0
29SEP25 580.00 C 0.00 0.00 0.00 45.36 +5.31 44 0 34 0
29SEP25 590.00 C 0.00 0.00 0.00 42.57 +5.30 44 0 0 0
29SEP25 600.00 C 0.00 0.00 0.00 39.79 +6.32 43 0 2 0
29SEP25 610.00 C 0.00 0.00 0.00 37.00 +5.80 43 0 4 0
29SEP25 620.00 C 0.00 0.00 0.00 33.30 +4.19 43 0 27 0
29SEP25 630.00 C 0.00 0.00 0.00 32.14 +5.12 43 0 58 0
29SEP25 640.00 C 0.00 0.00 0.00 29.11 +4.19 43 0 58 0
29SEP25 650.00 C 0.00 0.00 0.00 27.02 +3.84 43 0 0 0
29SEP25 660.00 C 0.00 0.00 0.00 24.93 +3.32 43 0 0 0
29SEP25 670.00 C 0.00 0.00 0.00 23.35 +3.31 43 0 0 0
29SEP25 680.00 C 0.00 0.00 0.00 22.43 +3.96 43 0 0 0
29SEP25 690.00 C 0.00 0.00 0.00 20.21 +3.15 43 0 0 0
29SEP25 700.00 C 0.00 0.00 0.00 18.64 +2.72 43 0 1,075 0
29SEP25 710.00 C 0.00 0.00 0.00 17.31 +2.53 43 0 0 0
29SEP25 720.00 C 0.00 0.00 0.00 16.17 +2.53 43 0 0 0
29SEP25 730.00 C 0.00 0.00 0.00 15.04 +2.54 43 0 0 0
29SEP25 740.00 C 15.00 19.00 15.00 13.90 +2.28 43 3 30 +3
30DEC25 350.00 C 0.00 0.00 0.00 182.39 +11.19 42 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 174.79 +11.19 42 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 167.19 +10.80 42 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 159.98 +10.58 42 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 152.99 +10.58 42 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 146.00 +10.10 42 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 139.44 +9.85 42 0 0 0
30DEC25 420.00 C 120.00 120.00 120.00 133.13 +9.85 42 2 1 +1
30DEC25 430.00 C 0.00 0.00 0.00 126.82 +9.46 42 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 120.80 +9.01 42 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 115.23 +9.00 42 0 392 0
30DEC25 460.00 C 0.00 0.00 0.00 109.66 +8.93 42 0 392 0
30DEC25 470.00 C 0.00 0.00 0.00 104.09 +8.16 42 0 70 0
30DEC25 480.00 C 0.00 0.00 0.00 99.19 +8.06 42 0 342 0
30DEC25 490.00 C 0.00 0.00 0.00 94.39 +8.06 42 0 273 0
30DEC25 500.00 C 0.00 0.00 0.00 89.59 +8.08 42 0 0 0
30DEC25 510.00 C 0.00 0.00 0.00 86.35 +8.57 43 0 62 0
30DEC25 520.00 C 0.00 0.00 0.00 80.81 +6.95 42 0 69 0
30DEC25 530.00 C 0.00 0.00 0.00 76.77 +7.06 42 0 0 0
30DEC25 540.00 C 73.00 73.00 73.00 72.74 +6.80 42 2 23 0
30DEC25 550.00 C 0.00 0.00 0.00 68.70 +6.06 42 0 0 0
30DEC25 560.00 C 0.00 0.00 0.00 65.39 +6.05 42 0 0 0
30DEC25 570.00 C 0.00 0.00 0.00 62.08 +5.36 42 0 34 0
30DEC25 580.00 C 0.00 0.00 0.00 58.78 +6.02 42 0 32 0
30DEC25 590.00 C 0.00 0.00 0.00 57.14 +7.00 43 0 0 0
30DEC25 600.00 C 0.00 0.00 0.00 52.55 +5.03 42 0 0 0
30DEC25 610.00 C 0.00 0.00 0.00 49.92 +5.02 42 0 15 0
30DEC25 620.00 C 0.00 0.00 0.00 47.30 +5.03 42 0 0 0
30DEC25 630.00 C 0.00 0.00 0.00 44.67 +4.82 42 0 0 0
30DEC25 640.00 C 0.00 0.00 0.00 42.05 +4.22 42 0 0 0
30DEC25 650.00 C 0.00 0.00 0.00 39.88 +4.07 42 0 0 0
30DEC25 660.00 C 0.00 0.00 0.00 37.86 +4.07 42 0 15 0
30DEC25 670.00 C 0.00 0.00 0.00 35.83 +4.07 42 0 0 0
30DEC25 680.00 C 0.00 0.00 0.00 33.81 +3.93 42 0 0 0
30DEC25 690.00 C 0.00 0.00 0.00 31.78 +3.41 42 0 0 0
30DEC25 700.00 C 0.00 0.00 0.00 30.06 +3.20 42 0 0 0
30DEC25 710.00 C 0.00 0.00 0.00 28.55 +3.21 42 0 0 0
30DEC25 720.00 C 0.00 0.00 0.00 27.03 +3.20 42 0 0 0
30DEC25 730.00 C 0.00 0.00 0.00 25.52 +3.20 42 0 0 0
30DEC25 740.00 C 0.00 0.00 0.00 24.00 +2.86 42 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 190.43 +11.18 42 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 183.10 +10.72 42 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 176.22 +10.71 42 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 169.35 +10.71 42 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 162.47 +10.04 42 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 156.24 +10.00 42 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 150.05 +10.00 42 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 143.86 +9.68 42 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 137.91 +9.18 42 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 132.45 +9.17 42 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 127.00 +9.18 42 0 0 0
30MAR26 460.00 C 0.00 0.00 0.00 121.54 +8.73 42 0 0 0
30MAR26 470.00 C 0.00 0.00 0.00 116.38 +8.26 42 0 0 0
30MAR26 480.00 C 0.00 0.00 0.00 111.68 +8.25 42 0 0 0
30MAR26 490.00 C 0.00 0.00 0.00 106.99 +8.25 42 0 0 0
30MAR26 500.00 C 0.00 0.00 0.00 102.29 +7.96 42 0 0 0
30MAR26 510.00 C 0.00 0.00 0.00 97.66 +7.27 42 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 93.72 +7.27 42 0 0 0
30MAR26 530.00 C 0.00 0.00 0.00 89.78 +7.26 42 0 0 0
30MAR26 540.00 C 0.00 0.00 0.00 85.84 +7.26 42 0 0 0
30MAR26 550.00 C 0.00 0.00 0.00 81.90 +6.70 42 0 0 0
30MAR26 560.00 C 0.00 0.00 0.00 78.23 +6.24 42 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 75.02 - 42 0 0 -
30MAR26 580.00 C 0.00 0.00 0.00 71.80 - 42 0 0 -
30MAR26 590.00 C 0.00 0.00 0.00 68.58 - 42 0 0 -
TOTAL CALL 1,121 25,388 -237
28MAR25 260.00 P 0.00 0.00 0.00 0.01 0.00 86 0 62 0
28MAR25 265.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
28MAR25 270.00 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
28MAR25 275.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
28MAR25 280.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28MAR25 285.00 P 0.00 0.00 0.00 0.01 0.00 75 0 189 0
28MAR25 290.00 P 0.00 0.00 0.00 0.01 0.00 73 0 58 0
28MAR25 295.00 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
28MAR25 300.00 P 0.00 0.00 0.00 0.01 0.00 69 0 47 0
28MAR25 310.00 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
28MAR25 320.00 P 0.00 0.00 0.00 0.01 0.00 60 0 58 0
28MAR25 330.00 P 0.00 0.00 0.00 0.01 0.00 57 0 365 0
28MAR25 340.00 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
28MAR25 350.00 P 0.00 0.00 0.00 0.01 0.00 49 0 53 0
28MAR25 360.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 104 0
28MAR25 370.00 P 0.00 0.00 0.00 0.03 -0.03 47 0 273 0
28MAR25 380.00 P 0.13 0.13 0.13 0.06 -0.07 46 18 262 -18
28MAR25 390.00 P 0.25 0.25 0.25 0.13 -0.12 46 10 153 -8
28MAR25 400.00 P 0.20 0.20 0.20 0.27 -0.23 46 4 340 -4
28MAR25 410.00 P 0.69 0.69 0.69 0.51 -0.38 47 1 212 0
28MAR25 420.00 P 1.32 1.32 0.85 0.90 -0.51 47 15 386 -8
28MAR25 430.00 P 2.08 2.08 1.10 1.41 -0.86 46 86 545 +60
28MAR25 440.00 P 3.50 3.50 1.62 2.26 -1.25 46 81 419 +28
28MAR25 450.00 P 5.79 5.79 2.48 3.45 -1.75 46 310 675 +110
28MAR25 460.00 P 4.70 4.98 4.00 5.09 -2.35 46 281 587 +124
28MAR25 470.00 P 10.35 10.35 5.40 7.23 -3.05 46 117 280 -51
28MAR25 480.00 P 13.89 13.89 9.00 9.96 -3.93 46 62 489 -8
28MAR25 490.00 P 18.37 18.37 12.68 13.31 -5.06 45 16 492 +4
28MAR25 500.00 P 17.34 17.34 15.80 17.32 -6.28 45 48 328 +33
28MAR25 510.00 P 21.00 21.85 21.00 22.00 -7.61 45 66 161 +66
28MAR25 520.00 P 0.00 0.00 0.00 27.38 -8.58 45 0 71 0
28MAR25 530.00 P 37.45 37.45 30.85 33.88 -8.92 45 14 141 -2
28MAR25 540.00 P 45.15 45.15 41.00 41.13 -9.33 46 102 271 +100
28MAR25 550.00 P 0.00 0.00 0.00 48.14 -10.45 45 0 66 0
28MAR25 560.00 P 0.00 0.00 0.00 56.67 -10.45 46 0 28 0
28MAR25 570.00 P 0.00 0.00 0.00 64.97 -11.00 46 0 39 0
28MAR25 580.00 P 0.00 0.00 0.00 73.73 -11.38 46 0 34 0
28MAR25 590.00 P 0.00 0.00 0.00 82.77 -11.75 46 0 0 0
28MAR25 600.00 P 0.00 0.00 0.00 92.03 -12.05 46 0 6 0
28MAR25 610.00 P 0.00 0.00 0.00 101.47 -12.29 46 0 0 0
28MAR25 620.00 P 0.00 0.00 0.00 111.10 -12.43 46 0 0 0
28MAR25 630.00 P 0.00 0.00 0.00 120.83 -12.56 46 0 0 0
28MAR25 640.00 P 0.00 0.00 0.00 130.64 -12.66 46 0 0 0
28MAR25 650.00 P 0.00 0.00 0.00 140.51 -12.72 46 0 2 0
28MAR25 660.00 P 0.00 0.00 0.00 150.43 -12.76 46 0 0 0
28MAR25 670.00 P 0.00 0.00 0.00 160.37 -12.79 46 0 0 0
28MAR25 680.00 P 0.00 0.00 0.00 170.33 -12.80 46 0 0 0
28MAR25 690.00 P 0.00 0.00 0.00 180.31 -12.81 46 0 0 0
28MAR25 700.00 P 0.00 0.00 0.00 190.29 -12.82 46 0 0 0
28MAR25 710.00 P 0.00 0.00 0.00 200.28 -12.82 47 0 0 0
28MAR25 720.00 P 0.00 0.00 0.00 210.27 -12.82 48 0 0 0
28MAR25 730.00 P 0.00 0.00 0.00 220.26 -12.82 49 0 0 0
28MAR25 740.00 P 0.00 0.00 0.00 230.25 -12.82 49 0 0 0
29APR25 350.00 P 0.00 0.00 0.00 0.29 -0.11 44 0 90 0
29APR25 360.00 P 0.00 0.00 0.00 0.48 -0.17 44 0 34 0
29APR25 370.00 P 0.82 0.82 0.82 0.77 -0.24 44 15 66 -5
29APR25 380.00 P 0.00 0.00 0.00 1.16 -0.33 44 0 65 0
29APR25 390.00 P 1.60 1.60 1.60 1.65 -0.56 44 1 26 0
29APR25 400.00 P 1.80 1.80 1.80 2.43 -0.64 44 1 40 -1
29APR25 410.00 P 4.10 4.10 2.95 3.43 -0.80 44 10 264 0
29APR25 420.00 P 4.33 4.33 3.85 4.53 -1.12 44 3 82 +1
29APR25 430.00 P 5.50 5.50 5.50 5.96 -1.59 43 20 236 -20
29APR25 440.00 P 6.32 6.32 6.32 7.87 -1.95 43 1 182 -1
29APR25 450.00 P 13.30 13.30 9.15 10.10 -2.31 43 24 170 +6
29APR25 460.00 P 16.30 16.30 11.72 12.62 -3.29 43 13 684 +1
29APR25 470.00 P 20.20 20.20 13.63 15.78 -3.62 43 17 219 +7
29APR25 480.00 P 19.14 19.14 19.00 19.26 -3.95 43 2 164 +2
29APR25 490.00 P 21.80 22.83 21.80 23.15 -5.65 43 4 93 0
29APR25 500.00 P 28.00 28.00 27.41 27.65 -5.15 43 11 168 +11
29APR25 510.00 P 32.35 32.35 32.35 32.61 -7.33 43 55 446 0
29APR25 520.00 P 0.00 0.00 0.00 38.16 -7.79 43 0 449 0
29APR25 530.00 P 0.00 0.00 0.00 44.25 -7.47 43 0 267 0
29APR25 540.00 P 0.00 0.00 0.00 50.71 -8.09 43 0 305 0
29APR25 550.00 P 0.00 0.00 0.00 58.04 -9.98 44 0 196 0
29APR25 560.00 P 0.00 0.00 0.00 65.16 -8.64 44 0 54 0
29APR25 570.00 P 0.00 0.00 0.00 72.71 -9.07 44 0 48 0
29APR25 580.00 P 0.00 0.00 0.00 80.49 -9.63 44 0 45 0
29APR25 590.00 P 0.00 0.00 0.00 88.68 -9.99 44 0 0 0
29APR25 600.00 P 0.00 0.00 0.00 97.04 -10.46 44 0 2 0
29APR25 610.00 P 0.00 0.00 0.00 105.73 -10.78 44 0 0 0
29APR25 620.00 P 0.00 0.00 0.00 114.57 -11.15 44 0 0 0
29APR25 630.00 P 0.00 0.00 0.00 123.64 -11.43 44 0 0 0
29APR25 640.00 P 0.00 0.00 0.00 132.87 -11.70 44 0 0 0
29APR25 650.00 P 0.00 0.00 0.00 142.24 -11.92 44 0 0 0
29APR25 660.00 P 0.00 0.00 0.00 151.74 -12.13 44 0 0 0
29APR25 670.00 P 0.00 0.00 0.00 161.33 -12.29 44 0 0 0
29APR25 680.00 P 0.00 0.00 0.00 171.04 -12.42 44 0 0 0
29APR25 690.00 P 0.00 0.00 0.00 180.79 -12.55 44 0 0 0
29APR25 700.00 P 0.00 0.00 0.00 190.63 -12.62 44 0 0 0
29APR25 710.00 P 0.00 0.00 0.00 200.50 -12.69 44 0 0 0
29APR25 720.00 P 0.00 0.00 0.00 210.40 -12.74 44 0 0 0
29APR25 730.00 P 0.00 0.00 0.00 220.34 -12.77 44 0 0 0
29APR25 740.00 P 0.00 0.00 0.00 230.29 -12.80 44 0 0 0
29MAY25 350.00 P 0.00 0.00 0.00 1.28 -0.38 44 0 1 0
29MAY25 360.00 P 1.63 1.63 1.63 1.79 -0.54 44 10 10 +10
29MAY25 370.00 P 0.00 0.00 0.00 2.50 -0.62 44 0 13 0
29MAY25 380.00 P 0.00 0.00 0.00 3.33 -0.87 44 0 36 0
29MAY25 390.00 P 0.00 0.00 0.00 4.40 -1.10 44 0 32 0
29MAY25 400.00 P 0.00 0.00 0.00 5.73 -1.06 44 0 71 0
29MAY25 410.00 P 0.00 0.00 0.00 7.23 -1.44 44 0 23 0
29MAY25 420.00 P 8.00 8.00 8.00 8.90 -1.81 44 2 91 +2
29MAY25 430.00 P 0.00 0.00 0.00 10.91 -2.33 44 0 434 0
29MAY25 440.00 P 0.00 0.00 0.00 13.45 -2.55 44 0 675 0
29MAY25 450.00 P 0.00 0.00 0.00 16.14 -3.06 44 0 145 0
29MAY25 460.00 P 0.00 0.00 0.00 19.35 -3.37 44 0 103 0
29MAY25 470.00 P 22.00 22.00 22.00 22.76 -3.90 43 2 260 0
29MAY25 480.00 P 0.00 0.00 0.00 26.70 -4.51 43 0 405 0
29MAY25 490.00 P 0.00 0.00 0.00 30.82 -5.46 43 0 265 0
29MAY25 500.00 P 0.00 0.00 0.00 35.53 -6.22 43 0 185 0
29MAY25 510.00 P 0.00 0.00 0.00 40.78 -6.88 43 0 334 0
29MAY25 520.00 P 0.00 0.00 0.00 46.42 -7.83 43 0 463 0
29MAY25 530.00 P 0.00 0.00 0.00 52.51 -7.35 44 0 261 0
29MAY25 540.00 P 0.00 0.00 0.00 58.87 -7.46 44 0 127 0
29MAY25 550.00 P 0.00 0.00 0.00 65.68 -7.78 44 0 145 0
29MAY25 560.00 P 0.00 0.00 0.00 72.54 -8.10 44 0 158 0
29MAY25 570.00 P 0.00 0.00 0.00 79.70 -8.53 44 0 10 0
29MAY25 580.00 P 0.00 0.00 0.00 86.99 -9.07 44 0 15 0
29MAY25 590.00 P 0.00 0.00 0.00 94.80 -9.23 44 0 0 0
29MAY25 600.00 P 0.00 0.00 0.00 102.65 -9.75 44 0 15 0
29MAY25 610.00 P 0.00 0.00 0.00 110.83 -10.00 44 0 15 0
29MAY25 620.00 P 0.00 0.00 0.00 119.22 -10.32 44 0 0 0
29MAY25 630.00 P 0.00 0.00 0.00 127.68 -10.74 44 0 15 0
29MAY25 640.00 P 0.00 0.00 0.00 136.52 -10.84 44 0 0 0
29MAY25 650.00 P 0.00 0.00 0.00 145.41 -11.18 44 0 0 0
29MAY25 660.00 P 0.00 0.00 0.00 154.42 -11.45 44 0 0 0
29MAY25 670.00 P 0.00 0.00 0.00 163.66 -11.58 44 0 0 0
29MAY25 680.00 P 0.00 0.00 0.00 172.96 -11.83 44 0 0 0
29MAY25 690.00 P 0.00 0.00 0.00 182.36 -12.01 44 0 0 0
29MAY25 700.00 P 0.00 0.00 0.00 191.91 -12.13 44 0 0 0
29MAY25 710.00 P 0.00 0.00 0.00 201.51 -12.29 44 0 0 0
29MAY25 720.00 P 0.00 0.00 0.00 211.18 -12.40 44 0 0 0
29MAY25 730.00 P 0.00 0.00 0.00 220.94 -12.48 44 0 0 0
29MAY25 740.00 P 0.00 0.00 0.00 230.74 -12.57 44 0 0 0
27JUN25 260.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 2,601 0
27JUN25 265.00 P 0.00 0.00 0.00 0.09 -0.05 44 0 2 0
27JUN25 270.00 P 0.00 0.00 0.00 0.12 -0.06 44 0 6 0
27JUN25 275.00 P 0.00 0.00 0.00 0.16 -0.06 44 0 0 0
27JUN25 280.00 P 0.00 0.00 0.00 0.20 -0.09 44 0 0 0
27JUN25 285.00 P 0.00 0.00 0.00 0.25 -0.10 44 0 0 0
27JUN25 290.00 P 0.00 0.00 0.00 0.32 -0.12 44 0 10 0
27JUN25 295.00 P 0.00 0.00 0.00 0.38 -0.16 44 0 10 0
27JUN25 300.00 P 0.00 0.00 0.00 0.48 -0.16 44 0 169 0
27JUN25 310.00 P 0.00 0.00 0.00 0.69 -0.27 44 0 46 0
27JUN25 320.00 P 0.00 0.00 0.00 1.02 -0.32 44 0 27 0
27JUN25 330.00 P 0.00 0.00 0.00 1.42 -0.43 44 0 732 0
27JUN25 340.00 P 0.00 0.00 0.00 1.94 -0.59 44 0 57 0
27JUN25 350.00 P 0.00 0.00 0.00 2.63 -0.67 44 0 72 0
27JUN25 360.00 P 0.00 0.00 0.00 3.40 -0.98 44 0 186 0
27JUN25 370.00 P 4.37 4.37 4.37 4.49 -0.90 44 3 72 -2
27JUN25 380.00 P 4.88 4.88 4.88 5.66 -1.41 44 1 18 0
27JUN25 390.00 P 6.18 6.18 6.18 6.96 -1.79 44 2 53 0
27JUN25 400.00 P 10.20 10.20 9.00 8.82 -1.64 44 6 2,628 -4
27JUN25 410.00 P 9.74 9.74 9.74 10.86 -1.77 44 1 319 -1
27JUN25 420.00 P 0.00 0.00 0.00 12.65 -2.55 44 0 30 0
27JUN25 430.00 P 17.88 17.88 14.30 15.21 -2.74 44 4 260 -2
27JUN25 440.00 P 16.00 17.80 16.00 17.87 -3.32 44 6 190 -6
27JUN25 450.00 P 20.60 20.60 20.60 21.11 -3.40 43 1 222 0
27JUN25 460.00 P 0.00 0.00 0.00 24.36 -4.11 43 0 212 0
27JUN25 470.00 P 0.00 0.00 0.00 28.25 -4.46 43 0 93 0
27JUN25 480.00 P 0.00 0.00 0.00 32.23 -5.19 43 0 167 0
27JUN25 490.00 P 0.00 0.00 0.00 36.73 -5.78 43 0 97 0
27JUN25 500.00 P 0.00 0.00 0.00 41.64 -6.33 43 0 239 0
27JUN25 510.00 P 0.00 0.00 0.00 46.94 -7.50 44 0 119 0
27JUN25 520.00 P 0.00 0.00 0.00 52.47 -7.84 43 0 50 0
27JUN25 530.00 P 0.00 0.00 0.00 58.53 -7.55 44 0 51 0
27JUN25 540.00 P 0.00 0.00 0.00 65.64 -8.62 45 0 18 0
27JUN25 550.00 P 0.00 0.00 0.00 71.62 -7.59 44 0 94 0
27JUN25 560.00 P 0.00 0.00 0.00 78.13 -8.27 44 0 20 0
27JUN25 570.00 P 0.00 0.00 0.00 85.18 -8.44 44 0 17 0
27JUN25 580.00 P 0.00 0.00 0.00 92.38 -8.74 44 0 0 0
27JUN25 590.00 P 0.00 0.00 0.00 99.64 -9.33 44 0 0 0
27JUN25 600.00 P 0.00 0.00 0.00 107.45 -9.41 44 0 4 0
27JUN25 610.00 P 0.00 0.00 0.00 115.31 -9.71 44 0 0 0
27JUN25 620.00 P 0.00 0.00 0.00 123.24 -10.20 44 0 0 0
27JUN25 630.00 P 0.00 0.00 0.00 131.62 -10.29 44 0 0 0
27JUN25 640.00 P 0.00 0.00 0.00 140.06 -10.51 44 0 0 0
27JUN25 650.00 P 0.00 0.00 0.00 148.55 -10.91 44 0 0 0
27JUN25 660.00 P 0.00 0.00 0.00 157.37 -11.04 44 0 0 0
27JUN25 670.00 P 0.00 0.00 0.00 166.28 -11.17 44 0 0 0
27JUN25 680.00 P 0.00 0.00 0.00 175.24 -11.49 44 0 0 0
27JUN25 690.00 P 0.00 0.00 0.00 184.39 -11.66 44 0 0 0
27JUN25 700.00 P 0.00 0.00 0.00 193.68 -11.75 44 0 0 0
27JUN25 710.00 P 0.00 0.00 0.00 203.02 -11.94 44 0 0 0
27JUN25 720.00 P 0.00 0.00 0.00 212.42 -12.14 44 0 0 0
27JUN25 730.00 P 0.00 0.00 0.00 222.00 -12.20 44 0 0 0
27JUN25 740.00 P 0.00 0.00 0.00 231.61 -12.29 44 0 0 0
29SEP25 290.00 P 0.00 0.00 0.00 1.74 -0.33 43 0 6 0
29SEP25 295.00 P 0.00 0.00 0.00 2.00 -0.34 43 0 0 0
29SEP25 300.00 P 0.00 0.00 0.00 2.27 -0.37 43 0 94 0
29SEP25 310.00 P 0.00 0.00 0.00 2.98 -0.52 43 0 0 0
29SEP25 320.00 P 0.00 0.00 0.00 3.77 -0.68 43 0 49 0
29SEP25 330.00 P 0.00 0.00 0.00 4.78 -0.79 43 0 12 0
29SEP25 340.00 P 0.00 0.00 0.00 5.90 -0.95 43 0 13 0
29SEP25 350.00 P 6.54 6.56 6.54 7.03 -1.12 42 4 52 -4
29SEP25 360.00 P 9.80 9.80 7.60 8.80 -0.92 43 16 125 -6
29SEP25 370.00 P 9.80 9.80 9.80 10.47 -1.26 43 6 18 -5
29SEP25 380.00 P 12.00 12.00 12.00 12.53 -1.21 43 4 112 -4
29SEP25 390.00 P 0.00 0.00 0.00 14.62 -2.07 43 0 36 0
29SEP25 400.00 P 15.80 15.80 15.80 16.64 -2.16 42 1 93 +1
29SEP25 410.00 P 0.00 0.00 0.00 19.84 -1.70 43 0 32 0
29SEP25 420.00 P 0.00 0.00 0.00 21.96 -2.86 42 0 45 0
29SEP25 430.00 P 29.28 29.28 29.28 25.23 -2.88 42 1 55 -1
29SEP25 440.00 P 0.00 0.00 0.00 28.53 -4.01 42 0 51 0
29SEP25 450.00 P 33.00 33.00 32.15 32.21 -4.39 42 15 60 -15
29SEP25 460.00 P 0.00 0.00 0.00 36.23 -4.24 42 0 8 0
29SEP25 470.00 P 0.00 0.00 0.00 40.12 -4.69 42 0 17 0
29SEP25 480.00 P 0.00 0.00 0.00 44.49 -5.30 42 0 36 0
29SEP25 490.00 P 0.00 0.00 0.00 49.37 -5.70 42 0 29 0
29SEP25 500.00 P 0.00 0.00 0.00 54.55 -6.74 42 0 103 0
29SEP25 510.00 P 0.00 0.00 0.00 60.00 -6.54 42 0 0 0
29SEP25 520.00 P 0.00 0.00 0.00 66.50 -5.81 43 0 15 0
29SEP25 530.00 P 0.00 0.00 0.00 72.26 -5.92 43 0 15 0
29SEP25 540.00 P 0.00 0.00 0.00 78.06 -6.63 43 0 0 0
29SEP25 550.00 P 0.00 0.00 0.00 84.37 -6.85 43 0 75 0
29SEP25 560.00 P 0.00 0.00 0.00 90.89 -6.92 43 0 0 0
29SEP25 570.00 P 0.00 0.00 0.00 97.45 -7.31 43 0 60 0
29SEP25 580.00 P 0.00 0.00 0.00 104.11 -7.90 43 0 0 0
29SEP25 590.00 P 0.00 0.00 0.00 111.35 -7.95 43 0 0 0
29SEP25 600.00 P 0.00 0.00 0.00 118.61 -8.04 43 0 0 0
29SEP25 610.00 P 0.00 0.00 0.00 125.93 -8.49 43 0 0 0
29SEP25 620.00 P 0.00 0.00 0.00 133.39 -8.95 43 0 0 0
29SEP25 630.00 P 0.00 0.00 0.00 141.29 -9.01 43 0 0 0
29SEP25 640.00 P 0.00 0.00 0.00 149.22 -9.11 43 0 0 0
29SEP25 650.00 P 0.00 0.00 0.00 157.21 -9.47 43 0 0 0
29SEP25 660.00 P 0.00 0.00 0.00 165.27 -9.91 43 0 0 0
29SEP25 670.00 P 0.00 0.00 0.00 173.74 -9.99 43 0 0 0
29SEP25 680.00 P 0.00 0.00 0.00 182.25 -10.08 43 0 0 0
29SEP25 690.00 P 0.00 0.00 0.00 190.81 -10.30 43 0 0 0
29SEP25 700.00 P 0.00 0.00 0.00 199.43 -10.67 43 0 0 0
29SEP25 710.00 P 0.00 0.00 0.00 208.27 -10.85 43 0 0 0
29SEP25 720.00 P 0.00 0.00 0.00 217.26 -10.94 43 0 0 0
29SEP25 730.00 P 0.00 0.00 0.00 226.29 -11.06 43 0 0 0
29SEP25 740.00 P 0.00 0.00 0.00 235.38 -11.31 43 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 12.13 -1.69 42 0 20 0
30DEC25 360.00 P 0.00 0.00 0.00 14.23 -1.71 42 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 16.35 -2.11 42 0 11 0
30DEC25 380.00 P 0.00 0.00 0.00 18.88 -2.31 42 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 21.61 -2.33 42 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 24.35 -2.83 42 0 0 0
30DEC25 410.00 P 26.50 26.50 26.50 26.73 -2.96 42 1 149 0
30DEC25 420.00 P 0.00 0.00 0.00 30.98 -2.07 42 0 1 0
30DEC25 430.00 P 0.00 0.00 0.00 34.43 -3.51 42 0 50 0
30DEC25 440.00 P 0.00 0.00 0.00 37.06 -5.07 42 0 2 0
30DEC25 450.00 P 0.00 0.00 0.00 42.39 -3.95 42 0 398 0
30DEC25 460.00 P 0.00 0.00 0.00 46.60 -4.09 42 0 391 0
30DEC25 470.00 P 0.00 0.00 0.00 50.85 -4.81 42 0 62 0
30DEC25 480.00 P 0.00 0.00 0.00 55.76 -4.90 42 0 407 0
30DEC25 490.00 P 0.00 0.00 0.00 60.75 -4.95 42 0 330 0
30DEC25 500.00 P 0.00 0.00 0.00 65.77 -4.72 42 0 4 0
30DEC25 510.00 P 0.00 0.00 0.00 69.98 -6.87 42 0 62 0
30DEC25 520.00 P 0.00 0.00 0.00 76.70 -5.96 42 0 62 0
30DEC25 530.00 P 0.00 0.00 0.00 82.50 -6.02 42 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 88.34 -6.35 42 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 94.27 -6.98 42 0 75 0
30DEC25 560.00 P 0.00 0.00 0.00 100.81 -7.03 42 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 107.38 -7.11 42 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 114.00 -7.24 42 0 0 0
30DEC25 590.00 P 0.00 0.00 0.00 120.68 -7.84 42 0 0 0
30DEC25 600.00 P 0.00 0.00 0.00 127.73 -8.10 42 0 0 0
30DEC25 610.00 P 0.00 0.00 0.00 135.03 -8.16 42 0 0 0
30DEC25 620.00 P 0.00 0.00 0.00 142.36 -8.25 42 0 0 0
30DEC25 630.00 P 0.00 0.00 0.00 149.74 -8.53 42 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 157.19 -9.03 42 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 165.05 -9.17 42 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 173.02 -9.24 42 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 181.03 -9.34 42 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 189.09 -9.56 42 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 197.22 -9.97 42 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 205.62 -10.16 42 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 214.17 -10.24 42 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 222.77 -10.33 42 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 231.41 -10.44 42 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 240.11 -10.74 42 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 16.96 -1.76 42 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 19.29 -2.19 42 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 22.05 -2.20 42 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 24.81 -2.26 42 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 27.63 -2.87 42 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 31.05 -2.93 42 0 1 0
30MAR26 410.00 P 0.00 0.00 0.00 34.52 -2.96 42 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 38.02 -3.32 42 0 1 0
30MAR26 430.00 P 0.00 0.00 0.00 41.80 -3.76 42 0 42 0
30MAR26 440.00 P 0.00 0.00 0.00 46.02 -3.79 42 0 72 0
30MAR26 450.00 P 0.00 0.00 0.00 50.26 -3.84 42 0 0 0
30MAR26 460.00 P 0.00 0.00 0.00 54.54 -4.31 42 0 40 0
30MAR26 470.00 P 0.00 0.00 0.00 59.16 -4.71 42 0 0 0
30MAR26 480.00 P 0.00 0.00 0.00 64.17 -4.75 42 0 0 0
30MAR26 490.00 P 0.00 0.00 0.00 69.21 -4.81 42 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 74.29 -5.16 42 0 2 0
30MAR26 510.00 P 0.00 0.00 0.00 79.52 -5.75 42 0 0 0
30MAR26 520.00 P 0.00 0.00 0.00 85.33 -5.79 42 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 91.16 -5.85 42 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 97.03 -5.94 42 0 1 0
30MAR26 550.00 P 0.00 0.00 0.00 102.96 -6.48 42 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 109.20 -6.85 42 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 115.79 - 42 0 0 -
30MAR26 580.00 P 0.00 0.00 0.00 122.42 - 42 0 0 -
30MAR26 590.00 P 0.00 0.00 0.00 129.09 - 42 0 0 -
TOTAL PUT 1,494 28,273 +390
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$ 6.34
28MAR25 2.80 C 0.00 0.00 0.00 3.55 -0.15 140 0 0 0
28MAR25 2.90 C 0.00 0.00 0.00 3.45 -0.15 134 0 0 0
28MAR25 3.00 C 0.00 0.00 0.00 3.35 -0.15 127 0 0 0
28MAR25 3.10 C 0.00 0.00 0.00 3.25 -0.15 121 0 0 0
28MAR25 3.20 C 0.00 0.00 0.00 3.15 -0.15 115 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 3.05 -0.15 109 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 2.95 -0.15 103 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 2.85 -0.15 97 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 2.75 -0.15 92 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 2.65 -0.15 86 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 2.55 -0.15 81 0 96 0
28MAR25 3.90 C 0.00 0.00 0.00 2.45 -0.15 75 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 2.35 -0.15 70 0 43 0
28MAR25 4.10 C 0.00 0.00 0.00 2.25 -0.15 64 0 20 0
28MAR25 4.20 C 0.00 0.00 0.00 2.15 -0.15 58 0 3 0
28MAR25 4.30 C 0.00 0.00 0.00 2.05 -0.16 49 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 1.95 -0.16 0 0 20 0
28MAR25 4.50 C 0.00 0.00 0.00 1.86 -0.15 74 0 280 0
28MAR25 4.60 C 1.66 1.66 1.66 1.76 -0.15 70 2 22 -2
28MAR25 4.70 C 0.00 0.00 0.00 1.66 -0.16 65 0 61 0
28MAR25 4.80 C 0.00 0.00 0.00 1.57 -0.15 70 0 4,000 0
28MAR25 4.90 C 0.00 0.00 0.00 1.48 -0.15 72 0 100 0
28MAR25 5.00 C 0.00 0.00 0.00 1.38 -0.16 67 0 202 0
28MAR25 5.25 C 0.00 0.00 0.00 1.16 -0.19 68 0 2,341 0
28MAR25 5.50 C 0.00 0.00 0.00 0.93 -0.15 62 0 485 0
28MAR25 5.75 C 0.00 0.00 0.00 0.76 -0.14 66 0 462 0
28MAR25 6.00 C 0.58 0.64 0.58 0.60 -0.14 67 152 1,553 -151
28MAR25 6.25 C 0.55 0.55 0.49 0.46 -0.14 67 37 655 +17
28MAR25 6.50 C 0.36 0.42 0.31 0.36 -0.11 69 128 2,195 -2
28MAR25 6.75 C 0.32 0.34 0.22 0.28 -0.11 72 170 653 -8
28MAR25 7.00 C 0.25 0.28 0.18 0.20 -0.10 70 146 2,395 +29
28MAR25 7.25 C 0.19 0.19 0.14 0.15 -0.08 72 30 319 -15
28MAR25 7.50 C 0.17 0.17 0.09 0.10 -0.07 70 430 2,864 -421
28MAR25 7.75 C 0.12 0.12 0.09 0.07 -0.06 70 143 1,381 +100
28MAR25 8.00 C 0.09 0.09 0.06 0.05 -0.05 71 275 1,888 +100
28MAR25 8.25 C 0.07 0.07 0.07 0.03 -0.04 69 100 1,642 +100
28MAR25 8.50 C 0.00 0.00 0.00 0.02 -0.03 69 0 489 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 -0.03 66 0 423 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 297 0
28MAR25 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 871 0
28MAR25 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 130 0
28MAR25 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 101 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 88 0 352 0
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 96 0 45 0
28MAR25 11.00 C 0.00 0.00 0.00 0.01 0.00 103 0 111 0
28MAR25 11.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 0.01 0.00 117 0 43 0
28MAR25 12.50 C 0.00 0.00 0.00 0.01 0.00 123 0 43 0
28MAR25 13.00 C 0.00 0.00 0.00 0.01 0.00 129 0 135 0
28MAR25 13.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 150 0 200 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 159 0 1 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 164 0 90 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 168 0 15 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 172 0 15 0
28MAR25 18.00 C 0.00 0.00 0.00 0.01 0.00 176 0 60 0
29APR25 3.80 C 0.00 0.00 0.00 2.58 -0.15 74 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 2.48 -0.15 70 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 2.39 -0.15 72 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 2.29 -0.15 69 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 2.20 -0.15 70 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 2.11 -0.15 70 0 27 0
29APR25 4.40 C 0.00 0.00 0.00 2.02 -0.15 70 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 1.93 -0.15 70 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 1.85 -0.14 71 0 2,000 0
29APR25 4.70 C 0.00 0.00 0.00 1.76 -0.15 70 0 16 0
29APR25 4.80 C 0.00 0.00 0.00 1.68 -0.14 71 0 41 0
29APR25 4.90 C 0.00 0.00 0.00 1.60 -0.14 71 0 75 0
29APR25 5.00 C 0.00 0.00 0.00 1.52 -0.14 70 0 361 0
29APR25 5.25 C 0.00 0.00 0.00 1.29 -0.18 64 0 120 0
29APR25 5.50 C 0.00 0.00 0.00 1.13 -0.13 66 0 2,244 0
29APR25 5.75 C 0.00 0.00 0.00 0.97 -0.13 66 0 47 0
29APR25 6.00 C 0.76 0.76 0.73 0.84 -0.12 68 6 338 +1
29APR25 6.25 C 0.63 0.63 0.63 0.72 -0.11 68 1 195 0
29APR25 6.50 C 0.55 0.55 0.55 0.61 -0.10 68 3 209 0
29APR25 6.75 C 0.00 0.00 0.00 0.51 -0.10 68 0 82 0
29APR25 7.00 C 0.42 0.43 0.39 0.43 -0.09 69 28 458 +11
29APR25 7.25 C 0.36 0.36 0.36 0.36 -0.11 69 6 102 0
29APR25 7.50 C 0.00 0.00 0.00 0.32 -0.08 71 0 217 0
29APR25 7.75 C 0.26 0.26 0.26 0.26 -0.07 71 200 108 -107
29APR25 8.00 C 0.25 0.25 0.25 0.22 -0.06 71 15 173 0
29APR25 8.25 C 0.00 0.00 0.00 0.18 -0.05 71 0 215 0
29APR25 8.50 C 0.00 0.00 0.00 0.15 -0.05 71 0 875 0
29APR25 8.75 C 0.00 0.00 0.00 0.12 -0.04 71 0 20 0
29MAY25 4.20 C 0.00 0.00 0.00 2.25 -0.16 67 0 90 0
29MAY25 4.30 C 0.00 0.00 0.00 2.16 -0.16 66 0 0 0
29MAY25 4.40 C 0.00 0.00 0.00 2.08 -0.16 67 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 2.00 -0.16 67 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 1.92 -0.16 67 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 1.84 -0.16 67 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 1.76 -0.16 67 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 1.69 -0.16 67 0 0 0
29MAY25 5.00 C 1.45 1.45 1.45 1.61 -0.16 67 2 2 +1
29MAY25 5.25 C 0.00 0.00 0.00 1.40 -0.20 62 0 301 0
29MAY25 5.50 C 0.00 0.00 0.00 1.24 -0.15 63 0 231 0
29MAY25 5.75 C 0.00 0.00 0.00 1.10 -0.14 64 0 80 0
29MAY25 6.00 C 0.00 0.00 0.00 0.97 -0.14 65 0 157 0
29MAY25 6.25 C 0.00 0.00 0.00 0.85 -0.14 65 0 33 0
29MAY25 6.50 C 0.75 0.75 0.75 0.74 -0.14 65 6 90 0
29MAY25 6.75 C 0.00 0.00 0.00 0.65 -0.13 65 0 145 0
29MAY25 7.00 C 0.54 0.54 0.54 0.57 -0.12 66 1 138 -1
29MAY25 7.25 C 0.00 0.00 0.00 0.51 -0.09 67 0 31 0
29MAY25 7.50 C 0.00 0.00 0.00 0.45 -0.11 68 0 149 0
29MAY25 7.75 C 0.00 0.00 0.00 0.39 -0.11 68 0 30 0
29MAY25 8.00 C 0.00 0.00 0.00 0.32 -0.11 66 0 26 0
29MAY25 8.25 C 0.00 0.00 0.00 0.29 -0.09 68 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.25 -0.08 68 0 9 0
29MAY25 8.75 C 0.00 0.00 0.00 0.21 -0.08 67 0 2 0
27JUN25 2.80 C 0.00 0.00 0.00 3.58 -0.15 65 0 0 0
27JUN25 2.90 C 0.00 0.00 0.00 3.49 -0.15 72 0 0 0
27JUN25 3.00 C 0.00 0.00 0.00 3.39 -0.15 68 0 0 0
27JUN25 3.10 C 0.00 0.00 0.00 3.30 -0.15 71 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 3.20 -0.15 67 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 3.11 -0.15 69 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 3.02 -0.15 70 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 2.92 -0.16 67 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 2.83 -0.16 67 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 2.75 -0.15 70 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 2.66 -0.15 69 0 76 0
27JUN25 3.90 C 0.00 0.00 0.00 2.57 -0.15 68 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 2.49 -0.15 69 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 2.40 -0.15 68 0 1 0
27JUN25 4.20 C 0.00 0.00 0.00 2.32 -0.15 68 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.24 -0.15 68 0 15 0
27JUN25 4.40 C 0.00 0.00 0.00 2.16 -0.15 68 0 20 0
27JUN25 4.50 C 0.00 0.00 0.00 2.08 -0.15 68 0 2 0
27JUN25 4.60 C 0.00 0.00 0.00 2.01 -0.15 68 0 70 0
27JUN25 4.70 C 0.00 0.00 0.00 1.94 -0.14 69 0 19 0
27JUN25 4.80 C 0.00 0.00 0.00 1.86 -0.15 68 0 57 0
27JUN25 4.90 C 0.00 0.00 0.00 1.79 -0.15 68 0 30 0
27JUN25 5.00 C 0.00 0.00 0.00 1.73 -0.14 69 0 39 0
27JUN25 5.25 C 0.00 0.00 0.00 1.52 -0.19 64 0 1 0
27JUN25 5.50 C 0.00 0.00 0.00 1.37 -0.14 65 0 100 0
27JUN25 5.75 C 0.00 0.00 0.00 1.24 -0.13 65 0 15 0
27JUN25 6.00 C 1.05 1.07 1.05 1.11 -0.13 65 34 61 +15
27JUN25 6.25 C 0.95 0.95 0.95 1.00 -0.16 66 15 64 0
27JUN25 6.50 C 0.86 0.94 0.86 0.90 -0.11 67 105 231 +105
27JUN25 6.75 C 0.83 0.83 0.83 0.80 -0.14 66 26 80 +20
27JUN25 7.00 C 0.00 0.00 0.00 0.72 -0.13 67 0 160 0
27JUN25 7.25 C 0.00 0.00 0.00 0.64 -0.12 67 0 357 0
27JUN25 7.50 C 0.00 0.00 0.00 0.57 -0.12 67 0 50 0
27JUN25 7.75 C 0.00 0.00 0.00 0.52 -0.11 68 0 72 0
27JUN25 8.00 C 0.00 0.00 0.00 0.47 -0.10 69 0 67 0
27JUN25 8.25 C 0.00 0.00 0.00 0.41 -0.09 68 0 218 0
27JUN25 8.50 C 0.00 0.00 0.00 0.37 -0.07 68 0 135 0
27JUN25 8.75 C 0.00 0.00 0.00 0.33 -0.07 68 0 33 0
27JUN25 9.00 C 0.00 0.00 0.00 0.29 -0.07 68 0 5 0
27JUN25 9.25 C 0.00 0.00 0.00 0.26 -0.06 68 0 26 0
27JUN25 9.50 C 0.00 0.00 0.00 0.23 -0.06 68 0 140 0
27JUN25 9.75 C 0.00 0.00 0.00 0.20 -0.06 68 0 30 0
27JUN25 10.00 C 0.00 0.00 0.00 0.18 -0.05 68 0 214 0
27JUN25 10.50 C 0.00 0.00 0.00 0.14 -0.04 68 0 15 0
27JUN25 11.00 C 0.00 0.00 0.00 0.11 -0.04 68 0 135 0
27JUN25 11.50 C 0.00 0.00 0.00 0.09 -0.03 69 0 30 0
27JUN25 12.00 C 0.14 0.14 0.14 0.07 -0.02 69 10 30 0
27JUN25 12.50 C 0.00 0.00 0.00 0.05 -0.02 67 0 15 0
27JUN25 13.00 C 0.00 0.00 0.00 0.04 -0.02 68 0 31 0
27JUN25 13.50 C 0.00 0.00 0.00 0.03 -0.02 67 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 0.02 -0.02 66 0 10 0
27JUN25 14.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 192 0
27JUN25 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 72 0
27JUN25 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
27JUN25 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
27JUN25 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 11 0
27JUN25 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 49 0
29SEP25 2.80 C 0.00 0.00 0.00 3.65 -0.15 69 0 0 0
29SEP25 2.90 C 0.00 0.00 0.00 3.56 -0.15 68 0 0 0
29SEP25 3.00 C 0.00 0.00 0.00 3.47 -0.16 68 0 0 0
29SEP25 3.10 C 0.00 0.00 0.00 3.39 -0.15 69 0 0 0
29SEP25 3.20 C 0.00 0.00 0.00 3.30 -0.15 68 0 0 0
29SEP25 3.30 C 0.00 0.00 0.00 3.22 -0.15 69 0 0 0
29SEP25 3.40 C 0.00 0.00 0.00 3.13 -0.16 68 0 0 0
29SEP25 3.50 C 0.00 0.00 0.00 3.05 -0.16 68 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 2.97 -0.16 68 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 2.89 -0.16 68 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 2.82 -0.15 69 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 2.74 -0.15 68 0 1 0
29SEP25 4.00 C 0.00 0.00 0.00 2.67 -0.15 69 0 30 0
29SEP25 4.10 C 0.00 0.00 0.00 2.59 -0.16 68 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 2.52 -0.16 68 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.45 -0.16 68 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.39 -0.15 69 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 2.32 -0.15 68 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 2.25 -0.15 68 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 2.19 -0.15 68 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 2.13 -0.15 68 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 2.07 -0.15 68 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 2.01 -0.15 68 0 95 0
29SEP25 5.25 C 0.00 0.00 0.00 1.87 -0.14 68 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.73 -0.15 68 0 136 0
29SEP25 5.75 C 0.00 0.00 0.00 1.61 -0.14 68 0 16 0
29SEP25 6.00 C 0.00 0.00 0.00 1.49 -0.14 68 0 25 0
29SEP25 6.25 C 0.00 0.00 0.00 1.39 -0.13 68 0 330 0
29SEP25 6.50 C 0.00 0.00 0.00 1.29 -0.13 68 0 800 0
29SEP25 6.75 C 0.00 0.00 0.00 1.19 -0.13 68 0 310 0
29SEP25 7.00 C 0.00 0.00 0.00 1.11 -0.12 68 0 1,006 0
29SEP25 7.25 C 0.00 0.00 0.00 1.03 -0.12 68 0 70 0
29SEP25 7.50 C 0.00 0.00 0.00 0.95 -0.12 68 0 3,148 0
29SEP25 7.75 C 0.00 0.00 0.00 0.88 -0.12 68 0 32 0
29SEP25 8.00 C 0.00 0.00 0.00 0.82 -0.11 68 0 35 0
29SEP25 8.25 C 0.00 0.00 0.00 0.76 -0.10 68 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.70 -0.11 68 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.65 -0.10 68 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.60 -0.10 68 0 47 0
29SEP25 9.25 C 0.00 0.00 0.00 0.56 -0.09 68 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.52 -0.09 68 0 5 0
29SEP25 9.75 C 0.00 0.00 0.00 0.50 -0.07 69 0 33 0
29SEP25 10.00 C 0.00 0.00 0.00 0.45 -0.08 68 0 374 0
29SEP25 10.50 C 0.00 0.00 0.00 0.39 -0.07 69 0 16 0
29SEP25 11.00 C 0.00 0.00 0.00 0.33 -0.07 68 0 50 0
29SEP25 11.50 C 0.00 0.00 0.00 0.29 -0.06 68 0 11 0
29SEP25 12.00 C 0.00 0.00 0.00 0.25 -0.06 68 0 10 0
29SEP25 12.50 C 0.00 0.00 0.00 0.22 -0.05 69 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 0.19 -0.04 69 0 64 0
29SEP25 13.50 C 0.00 0.00 0.00 0.16 -0.05 68 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 0.14 -0.04 68 0 15 0
29SEP25 14.50 C 0.00 0.00 0.00 0.12 -0.04 68 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 0.11 -0.03 69 0 25 0
29SEP25 15.50 C 0.00 0.00 0.00 0.09 -0.03 68 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 0.08 -0.03 68 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 0.07 -0.03 68 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 0.06 -0.02 68 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 0.05 -0.02 67 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.04 -0.02 66 0 186 0
30DEC25 3.80 C 0.00 0.00 0.00 2.97 -0.16 68 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.90 -0.16 68 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.83 -0.16 68 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.77 -0.15 69 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.70 -0.16 68 0 2 0
30DEC25 4.30 C 0.00 0.00 0.00 2.64 -0.16 68 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.58 -0.15 68 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.52 -0.15 68 0 8 0
30DEC25 4.60 C 0.00 0.00 0.00 2.46 -0.15 68 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.40 -0.16 68 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.34 -0.16 68 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.29 -0.15 68 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.24 -0.15 68 0 53 0
30DEC25 5.25 C 0.00 0.00 0.00 2.11 -0.15 68 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.99 -0.15 69 0 80 0
30DEC25 5.75 C 0.00 0.00 0.00 1.87 -0.15 68 0 43 0
30DEC25 6.00 C 1.67 1.67 1.67 1.76 -0.15 68 2 4 -2
30DEC25 6.25 C 0.00 0.00 0.00 1.66 -0.15 68 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.57 -0.14 68 0 8 0
30DEC25 6.75 C 0.00 0.00 0.00 1.48 -0.14 68 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.39 -0.14 68 0 74 0
30DEC25 7.25 C 0.00 0.00 0.00 1.31 -0.14 68 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 1.24 -0.13 68 0 480 0
30DEC25 7.75 C 0.00 0.00 0.00 1.17 -0.13 68 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.10 -0.13 68 0 250 0
30DEC25 8.25 C 0.00 0.00 0.00 1.04 -0.12 68 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.98 -0.12 68 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.93 -0.11 68 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.88 -0.11 68 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.83 -0.11 68 0 4 0
30MAR26 4.60 C 0.00 0.00 0.00 2.64 -0.16 68 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.58 -0.16 68 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.53 -0.16 68 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.48 -0.16 68 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.43 -0.16 68 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.31 -0.16 68 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.20 -0.15 69 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.09 -0.15 68 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.99 -0.15 68 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.89 -0.15 68 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.80 -0.15 68 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.71 -0.15 68 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.63 -0.15 68 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.55 -0.15 68 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.48 -0.14 68 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.41 -0.14 68 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.34 -0.14 68 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.28 -0.14 68 0 0 0
30MAR26 8.50 C 1.16 1.16 1.16 1.22 -0.13 68 4 4 +4
30MAR26 8.75 C 0.00 0.00 0.00 1.17 -0.13 68 0 0 0
TOTAL CALL 2,077 47,442 -206
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 0.00 137 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 0.00 126 0 180 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 121 0 91 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 116 0 61 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 111 0 60 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 106 0 72 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 101 0 768 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,027 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 590 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 87 0 722 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 609 0
28MAR25 4.40 P 0.03 0.03 0.03 0.01 0.00 79 3 345 -3
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 941 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 440 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 1,264 0
28MAR25 4.80 P 0.00 0.00 0.00 0.02 0.00 71 0 490 0
28MAR25 4.90 P 0.00 0.00 0.00 0.03 0.00 73 0 552 0
28MAR25 5.00 P 0.00 0.00 0.00 0.04 0.00 73 0 2,236 0
28MAR25 5.25 P 0.06 0.06 0.06 0.06 0.00 69 30 2,645 0
28MAR25 5.50 P 0.12 0.12 0.12 0.11 0.00 70 3 1,119 -3
28MAR25 5.75 P 0.00 0.00 0.00 0.18 +0.01 71 0 867 0
28MAR25 6.00 P 0.25 0.30 0.25 0.26 +0.01 69 28 1,039 -15
28MAR25 6.25 P 0.42 0.44 0.40 0.38 +0.01 71 136 543 -125
28MAR25 6.50 P 0.57 0.60 0.53 0.52 +0.02 72 20 446 +18
28MAR25 6.75 P 0.00 0.00 0.00 0.69 +0.05 74 0 342 0
28MAR25 7.00 P 0.00 0.00 0.00 0.87 +0.06 75 0 118 0
28MAR25 7.25 P 0.00 0.00 0.00 1.04 +0.04 70 0 55 0
28MAR25 7.50 P 0.00 0.00 0.00 1.25 +0.09 71 0 86 0
28MAR25 7.75 P 0.00 0.00 0.00 1.47 +0.10 71 0 160 0
28MAR25 8.00 P 0.00 0.00 0.00 1.69 +0.10 68 0 69 0
28MAR25 8.25 P 0.00 0.00 0.00 1.93 +0.12 70 0 46 0
28MAR25 8.50 P 0.00 0.00 0.00 2.17 +0.13 69 0 6 0
28MAR25 8.75 P 0.00 0.00 0.00 2.42 +0.14 75 0 46 0
28MAR25 9.00 P 0.00 0.00 0.00 2.66 +0.14 0 0 30 0
28MAR25 9.25 P 0.00 0.00 0.00 2.91 +0.14 0 0 16 0
28MAR25 9.50 P 0.00 0.00 0.00 3.16 +0.15 0 0 167 0
28MAR25 9.75 P 0.00 0.00 0.00 3.41 +0.15 0 0 21 0
28MAR25 10.00 P 0.00 0.00 0.00 3.66 +0.15 0 0 99 0
28MAR25 10.50 P 0.00 0.00 0.00 4.16 +0.15 0 0 163 0
28MAR25 11.00 P 0.00 0.00 0.00 4.66 +0.15 0 0 121 0
28MAR25 11.50 P 0.00 0.00 0.00 5.16 +0.15 0 0 383 0
28MAR25 12.00 P 0.00 0.00 0.00 5.66 +0.15 0 0 60 0
28MAR25 12.50 P 0.00 0.00 0.00 6.16 +0.15 0 0 90 0
28MAR25 13.00 P 0.00 0.00 0.00 6.66 +0.15 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 7.16 +0.15 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 7.66 +0.15 0 0 4 0
28MAR25 14.50 P 0.00 0.00 0.00 8.16 +0.15 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 8.66 +0.15 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 9.16 +0.15 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 9.66 +0.15 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 10.16 +0.15 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 10.66 +0.15 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 11.16 +0.15 0 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 11.66 +0.15 0 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29APR25 4.10 P 0.00 0.00 0.00 0.02 0.00 65 0 739 0
29APR25 4.20 P 0.00 0.00 0.00 0.03 0.00 68 0 400 0
29APR25 4.30 P 0.00 0.00 0.00 0.04 0.00 68 0 272 0
29APR25 4.40 P 0.00 0.00 0.00 0.05 0.00 69 0 482 0
29APR25 4.50 P 0.07 0.07 0.07 0.07 +0.01 71 15 594 0
29APR25 4.60 P 0.00 0.00 0.00 0.08 0.00 71 0 250 0
29APR25 4.70 P 0.09 0.09 0.09 0.09 0.00 69 4 881 +3
29APR25 4.80 P 0.00 0.00 0.00 0.11 0.00 70 0 243 0
29APR25 4.90 P 0.00 0.00 0.00 0.12 0.00 68 0 224 0
29APR25 5.00 P 0.14 0.14 0.14 0.16 +0.02 72 15 1,183 0
29APR25 5.25 P 0.00 0.00 0.00 0.21 +0.01 70 0 219 0
29APR25 5.50 P 0.00 0.00 0.00 0.29 +0.03 70 0 2,418 0
29APR25 5.75 P 0.41 0.41 0.41 0.38 +0.01 70 8 496 0
29APR25 6.00 P 0.50 0.53 0.50 0.50 +0.03 71 20 330 +20
29APR25 6.25 P 0.00 0.00 0.00 0.63 +0.04 72 0 228 0
29APR25 6.50 P 0.81 0.81 0.81 0.78 +0.05 73 50 558 0
29APR25 6.75 P 0.94 0.97 0.94 0.93 +0.05 73 75 402 +75
29APR25 7.00 P 1.11 1.11 1.11 1.10 +0.06 73 5 145 0
29APR25 7.25 P 0.00 0.00 0.00 1.28 +0.07 74 0 16 0
29APR25 7.50 P 0.00 0.00 0.00 1.43 +0.03 70 0 4 0
29APR25 7.75 P 0.00 0.00 0.00 1.63 +0.08 70 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.84 +0.10 71 0 4 0
29APR25 8.25 P 0.00 0.00 0.00 2.05 +0.10 70 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 2.27 +0.11 70 0 5 0
29APR25 8.75 P 0.00 0.00 0.00 2.49 +0.11 70 0 0 0
29MAY25 4.20 P 0.00 0.00 0.00 0.07 -0.01 66 0 7 0
29MAY25 4.30 P 0.00 0.00 0.00 0.09 0.00 68 0 17 0
29MAY25 4.40 P 0.12 0.12 0.12 0.10 -0.01 67 8 34 +8
29MAY25 4.50 P 0.14 0.14 0.14 0.12 -0.01 67 12 20 +12
29MAY25 4.60 P 0.00 0.00 0.00 0.13 -0.01 66 0 2 0
29MAY25 4.70 P 0.00 0.00 0.00 0.16 -0.01 67 0 1 0
29MAY25 4.80 P 0.00 0.00 0.00 0.18 -0.01 67 0 4 0
29MAY25 4.90 P 0.00 0.00 0.00 0.21 -0.01 68 0 95 0
29MAY25 5.00 P 0.00 0.00 0.00 0.24 0.00 68 0 75 0
29MAY25 5.25 P 0.00 0.00 0.00 0.31 -0.01 68 0 23 0
29MAY25 5.50 P 0.41 0.44 0.41 0.40 -0.01 68 45 62 +15
29MAY25 5.75 P 0.54 0.54 0.54 0.51 0.00 68 5 343 +5
29MAY25 6.00 P 0.68 0.68 0.64 0.62 0.00 68 272 573 +271
29MAY25 6.25 P 0.00 0.00 0.00 0.75 0.00 68 0 40 0
29MAY25 6.50 P 0.00 0.00 0.00 0.90 +0.02 69 0 229 0
29MAY25 6.75 P 0.00 0.00 0.00 1.05 +0.01 69 0 25 0
29MAY25 7.00 P 0.00 0.00 0.00 1.22 +0.03 70 0 1 0
29MAY25 7.25 P 0.00 0.00 0.00 1.36 -0.01 67 0 0 0
29MAY25 7.50 P 1.70 1.70 1.70 1.54 +0.04 67 67 67 +67
29MAY25 7.75 P 0.00 0.00 0.00 1.73 +0.05 67 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.93 +0.06 67 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 2.13 +0.06 67 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 2.34 +0.07 66 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.56 +0.08 67 0 0 0
27JUN25 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 2,063 0
27JUN25 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
27JUN25 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 37 0
27JUN25 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 1,510 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 3,014 0
27JUN25 3.30 P 0.00 0.00 0.00 0.02 0.00 64 0 725 0
27JUN25 3.40 P 0.00 0.00 0.00 0.03 0.00 66 0 1,890 0
27JUN25 3.50 P 0.00 0.00 0.00 0.04 0.00 68 0 365 0
27JUN25 3.60 P 0.00 0.00 0.00 0.05 0.00 68 0 628 0
27JUN25 3.70 P 0.00 0.00 0.00 0.06 0.00 68 0 607 0
27JUN25 3.80 P 0.00 0.00 0.00 0.07 0.00 68 0 665 0
27JUN25 3.90 P 0.00 0.00 0.00 0.08 0.00 67 0 445 0
27JUN25 4.00 P 0.00 0.00 0.00 0.10 0.00 69 0 2,376 0
27JUN25 4.10 P 0.00 0.00 0.00 0.11 0.00 68 0 496 0
27JUN25 4.20 P 0.00 0.00 0.00 0.13 0.00 68 0 90 0
27JUN25 4.30 P 0.00 0.00 0.00 0.15 0.00 69 0 45 0
27JUN25 4.40 P 0.00 0.00 0.00 0.17 0.00 68 0 71 0
27JUN25 4.50 P 0.00 0.00 0.00 0.19 0.00 68 0 20 0
27JUN25 4.60 P 0.00 0.00 0.00 0.21 0.00 68 0 1 0
27JUN25 4.70 P 0.00 0.00 0.00 0.25 +0.01 70 0 400 0
27JUN25 4.80 P 0.00 0.00 0.00 0.28 +0.01 70 0 60 0
27JUN25 4.90 P 0.00 0.00 0.00 0.31 +0.01 70 0 33 0
27JUN25 5.00 P 0.00 0.00 0.00 0.34 +0.01 70 0 804 0
27JUN25 5.25 P 0.46 0.46 0.46 0.43 +0.01 70 7 59 +7
27JUN25 5.50 P 0.00 0.00 0.00 0.53 +0.02 70 0 205 0
27JUN25 5.75 P 0.69 0.69 0.62 0.64 +0.02 70 25 40 +23
27JUN25 6.00 P 0.00 0.00 0.00 0.76 +0.02 70 0 89 0
27JUN25 6.25 P 0.97 0.97 0.97 0.90 +0.03 70 15 15 +12
27JUN25 6.50 P 1.12 1.12 1.12 1.04 +0.03 70 15 41 -10
27JUN25 6.75 P 1.24 1.24 1.24 1.20 +0.04 71 15 30 0
27JUN25 7.00 P 0.00 0.00 0.00 1.37 +0.05 71 0 30 0
27JUN25 7.25 P 0.00 0.00 0.00 1.49 +0.04 68 0 1 0
27JUN25 7.50 P 0.00 0.00 0.00 1.67 +0.05 68 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.86 +0.06 68 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 2.05 +0.07 69 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 2.25 +0.08 68 0 50 0
27JUN25 8.50 P 0.00 0.00 0.00 2.45 +0.08 68 0 124 0
27JUN25 8.75 P 0.00 0.00 0.00 2.66 +0.08 68 0 136 0
27JUN25 9.00 P 0.00 0.00 0.00 2.87 +0.09 68 0 57 0
27JUN25 9.25 P 0.00 0.00 0.00 3.09 +0.09 68 0 30 0
27JUN25 9.50 P 0.00 0.00 0.00 3.31 +0.10 68 0 24 0
27JUN25 9.75 P 0.00 0.00 0.00 3.54 +0.11 69 0 42 0
27JUN25 10.00 P 0.00 0.00 0.00 3.76 +0.10 68 0 75 0
27JUN25 10.50 P 0.00 0.00 0.00 4.23 +0.12 68 0 139 0
27JUN25 11.00 P 0.00 0.00 0.00 4.70 +0.12 68 0 226 0
27JUN25 11.50 P 0.00 0.00 0.00 5.18 +0.13 67 0 394 0
27JUN25 12.00 P 0.00 0.00 0.00 5.67 +0.13 68 0 120 0
27JUN25 12.50 P 0.00 0.00 0.00 6.16 +0.14 0 0 172 0
27JUN25 13.00 P 0.00 0.00 0.00 6.66 +0.14 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 7.16 +0.15 0 0 30 0
27JUN25 14.00 P 0.00 0.00 0.00 7.66 +0.15 0 0 30 0
27JUN25 14.50 P 0.00 0.00 0.00 8.16 +0.15 0 0 30 0
27JUN25 15.00 P 0.00 0.00 0.00 8.66 +0.15 0 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 9.16 +0.15 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 9.66 +0.15 0 0 30 0
27JUN25 16.50 P 0.00 0.00 0.00 10.16 +0.15 0 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 10.66 +0.15 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 11.16 +0.15 0 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 11.66 +0.15 0 0 0 0
29SEP25 2.80 P 0.00 0.00 0.00 0.05 0.00 69 0 148 0
29SEP25 2.90 P 0.00 0.00 0.00 0.06 0.00 69 0 5 0
29SEP25 3.00 P 0.00 0.00 0.00 0.07 0.00 70 0 440 0
29SEP25 3.10 P 0.00 0.00 0.00 0.08 0.00 69 0 0 0
29SEP25 3.20 P 0.00 0.00 0.00 0.09 0.00 68 0 0 0
29SEP25 3.30 P 0.00 0.00 0.00 0.10 -0.01 68 0 0 0
29SEP25 3.40 P 0.00 0.00 0.00 0.12 0.00 69 0 5 0
29SEP25 3.50 P 0.00 0.00 0.00 0.14 0.00 69 0 10 0
29SEP25 3.60 P 0.00 0.00 0.00 0.15 -0.01 68 0 100 0
29SEP25 3.70 P 0.00 0.00 0.00 0.17 -0.01 68 0 0 0
29SEP25 3.80 P 0.00 0.00 0.00 0.19 0.00 68 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.22 0.00 69 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.24 0.00 68 0 42 0
29SEP25 4.10 P 0.00 0.00 0.00 0.26 -0.01 68 0 0 0
29SEP25 4.20 P 0.00 0.00 0.00 0.29 0.00 68 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.32 0.00 68 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.35 0.00 68 0 50 0
29SEP25 4.50 P 0.00 0.00 0.00 0.38 0.00 68 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.41 -0.01 68 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.45 0.00 68 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.49 0.00 69 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.52 0.00 68 0 14 0
29SEP25 5.00 P 0.00 0.00 0.00 0.56 0.00 68 0 12 0
29SEP25 5.25 P 0.00 0.00 0.00 0.67 +0.01 68 0 30 0
29SEP25 5.50 P 0.00 0.00 0.00 0.78 0.00 68 0 210 0
29SEP25 5.75 P 0.00 0.00 0.00 0.90 +0.01 68 0 30 0
29SEP25 6.00 P 0.00 0.00 0.00 1.04 +0.02 69 0 20 0
29SEP25 6.25 P 0.00 0.00 0.00 1.17 +0.01 68 0 20 0
29SEP25 6.50 P 0.00 0.00 0.00 1.32 +0.02 68 0 56 0
29SEP25 6.75 P 0.00 0.00 0.00 1.47 +0.02 68 0 161 0
29SEP25 7.00 P 0.00 0.00 0.00 1.63 +0.02 68 0 46 0
29SEP25 7.25 P 0.00 0.00 0.00 1.80 +0.04 68 0 115 0
29SEP25 7.50 P 0.00 0.00 0.00 1.97 +0.03 68 0 65 0
29SEP25 7.75 P 0.00 0.00 0.00 2.15 +0.04 68 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 2.33 +0.04 68 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 2.52 +0.05 68 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 2.71 +0.04 68 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.91 +0.05 68 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 3.11 +0.06 68 0 0 0
29SEP25 9.25 P 0.00 0.00 0.00 3.32 +0.06 68 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 3.53 +0.07 69 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 3.74 +0.07 68 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 3.96 +0.08 69 0 40 0
29SEP25 10.50 P 0.00 0.00 0.00 4.39 +0.08 68 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 4.84 +0.09 68 0 15 0
29SEP25 11.50 P 0.00 0.00 0.00 5.30 +0.10 68 0 30 0
29SEP25 12.00 P 0.00 0.00 0.00 5.76 +0.10 68 0 74 0
29SEP25 12.50 P 0.00 0.00 0.00 6.23 +0.11 68 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 6.71 +0.12 68 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 7.19 +0.12 68 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 7.68 +0.13 68 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 8.17 +0.13 69 0 20 0
29SEP25 15.00 P 0.00 0.00 0.00 8.66 +0.14 0 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 9.16 +0.14 0 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 9.66 +0.15 0 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 10.16 +0.15 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 10.66 +0.15 0 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 11.16 +0.15 0 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 11.66 +0.15 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.31 -0.01 68 0 486 0
30DEC25 3.90 P 0.00 0.00 0.00 0.34 0.00 68 0 15 0
30DEC25 4.00 P 0.00 0.00 0.00 0.37 -0.01 68 0 102 0
30DEC25 4.10 P 0.00 0.00 0.00 0.40 -0.01 68 0 1,815 0
30DEC25 4.20 P 0.00 0.00 0.00 0.43 -0.01 68 0 14 0
30DEC25 4.30 P 0.00 0.00 0.00 0.47 0.00 69 0 73 0
30DEC25 4.40 P 0.00 0.00 0.00 0.50 -0.01 68 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.54 -0.01 68 0 26 0
30DEC25 4.60 P 0.00 0.00 0.00 0.58 -0.01 68 0 48 0
30DEC25 4.70 P 0.00 0.00 0.00 0.62 -0.01 68 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.66 -0.01 68 0 717 0
30DEC25 4.90 P 0.00 0.00 0.00 0.70 -0.01 68 0 33 0
30DEC25 5.00 P 0.00 0.00 0.00 0.74 -0.01 68 0 3,361 0
30DEC25 5.25 P 0.00 0.00 0.00 0.86 0.00 68 0 3,097 0
30DEC25 5.50 P 0.00 0.00 0.00 0.98 0.00 68 0 1,144 0
30DEC25 5.75 P 0.00 0.00 0.00 1.11 0.00 68 0 5 0
30DEC25 6.00 P 0.00 0.00 0.00 1.25 0.00 68 0 1 0
30DEC25 6.25 P 0.00 0.00 0.00 1.39 0.00 68 0 155 0
30DEC25 6.50 P 0.00 0.00 0.00 1.54 +0.01 68 0 60 0
30DEC25 6.75 P 0.00 0.00 0.00 1.70 +0.01 68 0 30 0
30DEC25 7.00 P 0.00 0.00 0.00 1.86 +0.01 68 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 2.02 +0.01 68 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.20 +0.03 68 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.37 +0.02 68 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.55 +0.02 68 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.74 +0.03 68 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.93 +0.04 68 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.12 +0.04 68 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.31 +0.03 68 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.51 +0.04 68 0 5 0
30MAR26 4.60 P 0.00 0.00 0.00 0.72 -0.01 68 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.76 -0.01 68 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.80 -0.01 68 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.85 -0.01 68 0 0 0
30MAR26 5.00 P 1.08 1.08 1.08 0.90 -0.01 68 3 7 +3
30MAR26 5.25 P 0.00 0.00 0.00 1.02 -0.01 68 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.14 -0.01 68 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.28 -0.01 68 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.43 0.00 68 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.57 0.00 68 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.72 0.00 68 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.88 0.00 68 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.04 0.00 68 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.20 0.00 68 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.38 +0.02 68 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.56 +0.02 68 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.74 +0.02 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.92 +0.02 68 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.10 +0.02 68 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.29 +0.02 68 0 0 0
TOTAL PUT 901 63,225 +383
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$ 85.50
28MAR25 43.00 C 0.00 0.00 0.00 42.60 -0.40 83 0 0 0
28MAR25 44.00 C 0.00 0.00 0.00 41.60 -0.41 0 0 0 0
28MAR25 45.00 C 0.00 0.00 0.00 40.60 -0.41 0 0 0 0
28MAR25 46.00 C 0.00 0.00 0.00 39.61 -0.40 84 0 0 0
28MAR25 47.00 C 0.00 0.00 0.00 38.61 -0.40 76 0 0 0
28MAR25 48.00 C 0.00 0.00 0.00 37.61 -0.41 0 0 0 0
28MAR25 49.00 C 0.00 0.00 0.00 36.61 -0.41 0 0 0 0
28MAR25 50.00 C 0.00 0.00 0.00 35.62 -0.40 75 0 0 0
28MAR25 52.50 C 0.00 0.00 0.00 33.12 -0.41 0 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 30.64 -0.40 69 0 0 0
28MAR25 57.50 C 0.00 0.00 0.00 28.16 -0.39 68 0 0 0
28MAR25 60.00 C 0.00 0.00 0.00 25.70 -0.38 68 0 0 0
28MAR25 62.50 C 0.00 0.00 0.00 23.26 -0.36 67 0 0 0
28MAR25 65.00 C 0.00 0.00 0.00 20.87 -0.33 67 0 0 0
28MAR25 67.50 C 0.00 0.00 0.00 18.54 -0.30 67 0 0 0
28MAR25 70.00 C 0.00 0.00 0.00 16.30 -0.25 67 0 0 0
28MAR25 72.50 C 0.00 0.00 0.00 14.18 -0.18 67 0 0 0
28MAR25 75.00 C 0.00 0.00 0.00 12.18 -0.12 67 0 0 0
28MAR25 77.50 C 0.00 0.00 0.00 10.34 -0.06 67 0 0 0
28MAR25 80.00 C 0.00 0.00 0.00 8.67 +0.01 67 0 0 0
28MAR25 82.50 C 0.00 0.00 0.00 7.18 +0.06 67 0 1 0
28MAR25 85.00 C 0.00 0.00 0.00 6.03 +0.34 69 0 0 0
28MAR25 87.50 C 0.00 0.00 0.00 4.89 +0.36 69 0 4 0
28MAR25 90.00 C 0.00 0.00 0.00 3.91 +0.35 69 0 46 0
28MAR25 92.50 C 0.00 0.00 0.00 3.08 +0.23 68 0 3 0
28MAR25 95.00 C 0.00 0.00 0.00 2.41 +0.18 68 0 5 0
28MAR25 97.50 C 0.00 0.00 0.00 1.86 +0.17 68 0 0 0
28MAR25 100.00 C 0.00 0.00 0.00 1.42 +0.16 68 0 0 0
28MAR25 102.50 C 1.45 1.45 1.45 1.04 +0.14 67 1 2 +1
28MAR25 105.00 C 0.00 0.00 0.00 0.78 +0.12 67 0 0 0
28MAR25 107.50 C 0.00 0.00 0.00 0.58 +0.10 67 0 0 0
28MAR25 110.00 C 0.00 0.00 0.00 0.43 +0.09 67 0 23 0
28MAR25 112.50 C 0.00 0.00 0.00 0.31 +0.07 67 0 0 0
28MAR25 115.00 C 0.00 0.00 0.00 0.23 +0.06 68 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 37.68 -0.41 0 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 36.69 -0.40 62 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 35.69 -0.41 0 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 33.20 -0.41 0 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 30.72 -0.40 56 0 0 0
29APR25 57.50 C 0.00 0.00 0.00 28.25 -0.38 57 0 0 0
29APR25 60.00 C 0.00 0.00 0.00 25.79 -0.36 57 0 0 0
29APR25 62.50 C 0.00 0.00 0.00 23.37 -0.32 57 0 0 0
29APR25 65.00 C 0.00 0.00 0.00 20.99 -0.26 57 0 0 0
29APR25 67.50 C 0.00 0.00 0.00 18.68 -0.19 56 0 0 0
29APR25 70.00 C 0.00 0.00 0.00 16.47 -0.09 57 0 0 0
29APR25 72.50 C 0.00 0.00 0.00 14.38 +0.02 57 0 0 0
29APR25 75.00 C 0.00 0.00 0.00 12.43 +0.13 57 0 0 0
29APR25 77.50 C 0.00 0.00 0.00 10.64 +0.24 57 0 0 0
29APR25 80.00 C 0.00 0.00 0.00 9.00 +0.34 57 0 8 0
29APR25 82.50 C 0.00 0.00 0.00 7.56 +0.44 57 0 8 0
29APR25 85.00 C 0.00 0.00 0.00 6.30 +0.56 57 0 10 0
29APR25 87.50 C 0.00 0.00 0.00 5.20 +0.61 57 0 0 0
29APR25 90.00 C 0.00 0.00 0.00 4.37 +0.65 58 0 0 0
29APR25 92.50 C 0.00 0.00 0.00 3.56 +0.64 58 0 0 0
29APR25 95.00 C 0.00 0.00 0.00 2.88 +0.61 58 0 0 0
29APR25 97.50 C 0.00 0.00 0.00 2.31 +0.57 57 0 0 0
29APR25 100.00 C 3.70 3.70 3.70 1.85 +0.54 57 1 16 -1
29APR25 102.50 C 0.00 0.00 0.00 1.42 +0.45 57 0 0 0
29APR25 105.00 C 0.00 0.00 0.00 1.13 +0.40 57 0 0 0
29APR25 107.50 C 0.00 0.00 0.00 0.89 +0.35 57 0 0 0
29APR25 110.00 C 0.00 0.00 0.00 0.71 +0.30 57 0 0 0
29APR25 112.50 C 0.00 0.00 0.00 0.54 +0.24 57 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 33.21 -0.40 59 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 30.73 -0.39 57 0 0 0
29MAY25 57.50 C 0.00 0.00 0.00 28.26 -0.37 56 0 0 0
29MAY25 60.00 C 0.00 0.00 0.00 25.83 -0.33 57 0 0 0
29MAY25 62.50 C 0.00 0.00 0.00 23.43 -0.28 56 0 0 0
29MAY25 65.00 C 0.00 0.00 0.00 21.11 -0.19 57 0 0 0
29MAY25 67.50 C 0.00 0.00 0.00 18.88 -0.08 57 0 0 0
29MAY25 70.00 C 0.00 0.00 0.00 16.78 +0.07 57 0 0 0
29MAY25 72.50 C 0.00 0.00 0.00 14.80 +0.22 57 0 0 0
29MAY25 75.00 C 0.00 0.00 0.00 12.94 +0.33 57 0 0 0
29MAY25 77.50 C 0.00 0.00 0.00 11.31 +0.51 57 0 0 0
29MAY25 80.00 C 0.00 0.00 0.00 9.82 +0.66 57 0 0 0
29MAY25 82.50 C 0.00 0.00 0.00 8.48 +0.72 57 0 0 0
29MAY25 85.00 C 0.00 0.00 0.00 7.31 +0.79 57 0 0 0
29MAY25 87.50 C 0.00 0.00 0.00 6.29 +0.88 57 0 0 0
29MAY25 90.00 C 0.00 0.00 0.00 5.39 +0.86 57 0 0 0
29MAY25 92.50 C 0.00 0.00 0.00 4.62 +0.87 57 0 0 0
29MAY25 95.00 C 0.00 0.00 0.00 3.96 +0.85 57 0 0 0
29MAY25 97.50 C 0.00 0.00 0.00 3.38 +0.81 57 0 0 0
29MAY25 100.00 C 0.00 0.00 0.00 2.89 +0.71 57 0 0 0
29MAY25 102.50 C 0.00 0.00 0.00 2.54 +0.80 57 0 0 0
29MAY25 105.00 C 0.00 0.00 0.00 2.09 +0.66 57 0 0 0
29MAY25 107.50 C 0.00 0.00 0.00 1.80 +0.62 57 0 0 0
29MAY25 110.00 C 0.00 0.00 0.00 1.51 +0.54 57 0 0 0
29MAY25 112.50 C 0.00 0.00 0.00 1.30 +0.51 57 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 42.66 -0.41 0 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 41.67 -0.40 68 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 40.67 -0.40 0 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 39.68 -0.40 67 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 38.68 -0.40 59 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 37.68 -0.41 0 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 36.69 -0.40 59 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 35.69 -0.41 0 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 33.21 -0.40 56 0 0 0
27JUN25 55.00 C 0.00 0.00 0.00 30.74 -0.38 56 0 0 0
27JUN25 57.50 C 0.00 0.00 0.00 28.30 -0.34 57 0 0 0
27JUN25 60.00 C 0.00 0.00 0.00 25.89 -0.28 56 0 0 0
27JUN25 62.50 C 0.00 0.00 0.00 23.55 -0.20 57 0 0 0
27JUN25 65.00 C 0.00 0.00 0.00 21.30 -0.08 57 0 0 0
27JUN25 67.50 C 0.00 0.00 0.00 19.18 +0.08 57 0 0 0
27JUN25 70.00 C 0.00 0.00 0.00 17.17 +0.23 57 0 0 0
27JUN25 72.50 C 0.00 0.00 0.00 15.32 +0.41 57 0 0 0
27JUN25 75.00 C 0.00 0.00 0.00 13.64 +0.60 57 0 0 0
27JUN25 77.50 C 0.00 0.00 0.00 12.13 +0.74 57 0 0 0
27JUN25 80.00 C 0.00 0.00 0.00 10.73 +0.86 57 0 0 0
27JUN25 82.50 C 0.00 0.00 0.00 9.54 +0.99 57 0 0 0
27JUN25 85.00 C 0.00 0.00 0.00 8.40 +1.00 57 0 0 0
27JUN25 87.50 C 0.00 0.00 0.00 7.48 +1.08 57 0 0 0
27JUN25 90.00 C 0.00 0.00 0.00 6.57 +1.06 57 0 0 0
27JUN25 92.50 C 0.00 0.00 0.00 5.86 +1.09 57 0 0 0
27JUN25 95.00 C 0.00 0.00 0.00 5.16 +1.06 57 0 0 0
27JUN25 97.50 C 0.00 0.00 0.00 4.58 +1.04 57 0 0 0
27JUN25 100.00 C 0.00 0.00 0.00 4.05 +1.02 57 0 0 0
27JUN25 102.50 C 0.00 0.00 0.00 3.55 +0.92 57 0 0 0
27JUN25 105.00 C 0.00 0.00 0.00 3.16 +0.93 57 0 0 0
27JUN25 107.50 C 0.00 0.00 0.00 2.78 +0.84 57 0 0 0
27JUN25 110.00 C 0.00 0.00 0.00 2.45 +0.80 57 0 0 0
27JUN25 112.50 C 0.00 0.00 0.00 2.17 +0.75 57 0 0 0
27JUN25 115.00 C 0.00 0.00 0.00 1.90 +0.69 57 0 0 0
29SEP25 43.00 C 0.00 0.00 0.00 42.66 -0.41 65 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 41.67 -0.40 65 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 40.67 -0.40 62 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 39.68 -0.40 62 0 0 0
29SEP25 47.00 C 0.00 0.00 0.00 38.68 -0.40 59 0 0 0
29SEP25 48.00 C 0.00 0.00 0.00 37.68 -0.41 56 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 36.69 -0.40 56 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 35.70 -0.40 56 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 33.26 -0.35 57 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 30.88 -0.27 57 0 0 0
29SEP25 57.50 C 0.00 0.00 0.00 28.56 -0.17 57 0 0 0
29SEP25 60.00 C 0.00 0.00 0.00 26.37 +0.01 57 0 0 0
29SEP25 62.50 C 0.00 0.00 0.00 24.33 +0.23 57 0 0 0
29SEP25 65.00 C 0.00 0.00 0.00 22.41 +0.42 57 0 0 0
29SEP25 67.50 C 0.00 0.00 0.00 20.69 +0.69 57 0 0 0
29SEP25 70.00 C 0.00 0.00 0.00 19.11 +0.91 57 0 0 0
29SEP25 72.50 C 0.00 0.00 0.00 17.62 +1.05 57 0 0 0
29SEP25 75.00 C 0.00 0.00 0.00 16.34 +1.28 57 0 0 0
29SEP25 77.50 C 0.00 0.00 0.00 15.12 +1.36 57 0 0 0
29SEP25 80.00 C 0.00 0.00 0.00 13.97 +1.47 57 0 0 0
29SEP25 82.50 C 0.00 0.00 0.00 12.98 +1.53 57 0 0 0
29SEP25 85.00 C 0.00 0.00 0.00 12.00 +1.58 57 0 0 0
29SEP25 87.50 C 0.00 0.00 0.00 11.10 +1.58 57 0 0 0
29SEP25 90.00 C 0.00 0.00 0.00 10.31 +1.62 57 0 0 0
29SEP25 92.50 C 0.00 0.00 0.00 9.52 +1.65 57 0 0 0
29SEP25 95.00 C 0.00 0.00 0.00 8.79 +1.57 57 0 0 0
29SEP25 97.50 C 0.00 0.00 0.00 8.17 +1.60 57 0 0 0
29SEP25 100.00 C 0.00 0.00 0.00 7.55 +1.61 57 0 0 0
29SEP25 102.50 C 0.00 0.00 0.00 6.93 +1.49 57 0 0 0
29SEP25 105.00 C 0.00 0.00 0.00 6.45 +1.51 57 0 0 0
29SEP25 107.50 C 0.00 0.00 0.00 5.98 +1.53 57 0 0 0
29SEP25 110.00 C 0.00 0.00 0.00 5.50 +1.43 57 0 0 0
29SEP25 112.50 C 6.90 6.90 6.90 5.06 +1.36 57 3 3 +3
29SEP25 115.00 C 0.00 0.00 0.00 4.71 +1.38 57 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 37.73 -0.36 57 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 36.77 -0.34 57 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 35.83 -0.29 57 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 33.50 -0.18 57 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 31.36 +0.07 57 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 29.34 +0.30 57 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 27.47 +0.56 57 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 25.81 +0.89 57 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 24.21 +1.06 57 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 22.83 +1.34 57 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.47 +1.45 57 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 20.22 +1.61 57 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 19.09 +1.72 57 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 17.97 +1.77 57 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 16.90 +1.85 57 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 15.98 +1.90 57 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 15.05 +1.95 57 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 14.12 +1.96 57 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 13.34 +1.97 57 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 12.59 +2.01 57 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 11.84 +2.05 57 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 11.09 +1.94 57 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 10.50 +1.98 57 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 9.91 +2.01 57 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 9.32 +2.00 57 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 8.73 +1.88 57 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 8.25 +1.88 57 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 7.80 +1.91 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.30 +0.61 57 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 30.64 +0.93 57 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.07 +1.20 57 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 27.57 +1.36 57 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.26 +1.62 57 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.98 +1.72 57 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.70 +1.77 57 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 22.59 +1.95 57 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.51 +2.00 57 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 20.43 +2.05 57 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.40 +2.12 57 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 18.50 +2.16 57 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 17.61 +2.21 57 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 16.72 +2.27 57 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 15.88 +2.24 57 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 15.16 +2.28 57 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 14.44 +2.33 57 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 13.72 +2.37 57 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 13.00 +2.27 57 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 12.41 +2.28 57 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 11.85 +2.32 57 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 11.28 +2.35 57 0 0 0
TOTAL CALL 5 129 +3
28MAR25 43.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 0.01 0.00 92 0 70 0
28MAR25 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 130 0
28MAR25 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 170 0
28MAR25 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 120 0
28MAR25 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28MAR25 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
28MAR25 57.50 P 0.00 0.00 0.00 0.03 +0.02 69 0 0 0
28MAR25 60.00 P 0.00 0.00 0.00 0.06 +0.03 68 0 166 0
28MAR25 62.50 P 0.00 0.00 0.00 0.12 +0.05 68 0 56 0
28MAR25 65.00 P 0.00 0.00 0.00 0.22 +0.08 67 0 63 0
28MAR25 67.50 P 0.00 0.00 0.00 0.40 +0.12 68 0 26 0
28MAR25 70.00 P 0.00 0.00 0.00 0.66 +0.17 68 0 16 0
28MAR25 72.50 P 0.00 0.00 0.00 1.03 +0.22 68 0 36 0
28MAR25 75.00 P 0.00 0.00 0.00 1.55 +0.29 68 0 65 0
28MAR25 77.50 P 0.00 0.00 0.00 2.19 +0.32 68 0 143 0
28MAR25 80.00 P 0.00 0.00 0.00 2.96 +0.30 67 0 25 0
28MAR25 82.50 P 0.00 0.00 0.00 3.93 +0.29 66 0 0 0
28MAR25 85.00 P 0.00 0.00 0.00 5.08 +0.35 66 0 2 0
28MAR25 87.50 P 0.00 0.00 0.00 6.41 +0.32 65 0 1 0
28MAR25 90.00 P 0.00 0.00 0.00 8.12 +0.57 67 0 0 0
28MAR25 92.50 P 0.00 0.00 0.00 9.82 +0.58 67 0 0 0
28MAR25 95.00 P 0.00 0.00 0.00 11.65 +0.58 67 0 0 0
28MAR25 97.50 P 0.00 0.00 0.00 13.61 +0.56 67 0 0 0
28MAR25 100.00 P 0.00 0.00 0.00 15.70 +0.57 67 0 0 0
28MAR25 102.50 P 0.00 0.00 0.00 17.87 +0.54 67 0 0 0
28MAR25 105.00 P 0.00 0.00 0.00 20.11 +0.52 67 0 0 0
28MAR25 107.50 P 0.00 0.00 0.00 22.41 +0.49 67 0 0 0
28MAR25 110.00 P 0.00 0.00 0.00 24.77 +0.48 67 0 0 0
28MAR25 112.50 P 0.00 0.00 0.00 27.17 +0.46 67 0 0 0
28MAR25 115.00 P 0.00 0.00 0.00 29.60 +0.45 68 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 0.04 +0.03 56 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 0.06 +0.05 57 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 0.08 +0.06 57 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 0.15 +0.10 57 0 10 0
29APR25 55.00 P 0.00 0.00 0.00 0.26 +0.15 57 0 0 0
29APR25 57.50 P 0.00 0.00 0.00 0.43 +0.22 57 0 0 0
29APR25 60.00 P 0.00 0.00 0.00 0.67 +0.31 57 0 5 0
29APR25 62.50 P 0.00 0.00 0.00 1.01 +0.41 57 0 40 0
29APR25 65.00 P 0.00 0.00 0.00 1.46 +0.53 57 0 0 0
29APR25 67.50 P 0.00 0.00 0.00 1.97 +0.62 56 0 10 0
29APR25 70.00 P 0.00 0.00 0.00 2.65 +0.72 56 0 10 0
29APR25 72.50 P 0.00 0.00 0.00 3.47 +0.81 56 0 25 0
29APR25 75.00 P 0.00 0.00 0.00 4.46 +0.91 55 0 21 0
29APR25 77.50 P 0.00 0.00 0.00 5.59 +1.00 55 0 0 0
29APR25 80.00 P 0.00 0.00 0.00 6.84 +1.04 55 0 11 0
29APR25 82.50 P 0.00 0.00 0.00 8.22 +1.05 55 0 0 0
29APR25 85.00 P 0.00 0.00 0.00 9.77 +1.07 54 0 10 0
29APR25 87.50 P 0.00 0.00 0.00 11.77 +1.08 57 0 0 0
29APR25 90.00 P 0.00 0.00 0.00 13.57 +1.05 57 0 0 0
29APR25 92.50 P 0.00 0.00 0.00 15.50 +1.04 57 0 0 0
29APR25 95.00 P 0.00 0.00 0.00 17.49 +0.96 57 0 0 0
29APR25 97.50 P 0.00 0.00 0.00 19.58 +0.92 57 0 0 0
29APR25 100.00 P 0.00 0.00 0.00 21.74 +0.88 57 0 0 0
29APR25 102.50 P 0.00 0.00 0.00 23.94 +0.80 57 0 0 0
29APR25 105.00 P 0.00 0.00 0.00 26.22 +0.77 57 0 0 0
29APR25 107.50 P 0.00 0.00 0.00 28.51 +0.71 57 0 0 0
29APR25 110.00 P 0.00 0.00 0.00 30.86 +0.67 57 0 0 0
29APR25 112.50 P 0.00 0.00 0.00 33.22 +0.62 57 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 0.46 +0.24 57 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 0.69 +0.33 57 0 16 0
29MAY25 57.50 P 0.00 0.00 0.00 0.99 +0.43 57 0 0 0
29MAY25 60.00 P 0.00 0.00 0.00 1.39 +0.55 57 0 5 0
29MAY25 62.50 P 0.00 0.00 0.00 1.90 +0.68 57 0 0 0
29MAY25 65.00 P 0.00 0.00 0.00 2.51 +0.79 57 0 0 0
29MAY25 67.50 P 0.00 0.00 0.00 3.11 +0.85 56 0 0 0
29MAY25 70.00 P 0.00 0.00 0.00 3.95 +0.98 56 0 0 0
29MAY25 72.50 P 0.00 0.00 0.00 4.89 +1.10 56 0 0 0
29MAY25 75.00 P 0.00 0.00 0.00 5.91 +1.13 55 0 1 0
29MAY25 77.50 P 0.00 0.00 0.00 7.12 +1.22 55 0 0 0
29MAY25 80.00 P 0.00 0.00 0.00 8.39 +1.27 55 0 0 0
29MAY25 82.50 P 0.00 0.00 0.00 10.10 +1.33 57 0 0 0
29MAY25 85.00 P 0.00 0.00 0.00 11.65 +1.34 57 0 0 0
29MAY25 87.50 P 0.00 0.00 0.00 13.29 +1.35 57 0 0 0
29MAY25 90.00 P 0.00 0.00 0.00 15.04 +1.31 57 0 0 0
29MAY25 92.50 P 0.00 0.00 0.00 16.86 +1.28 57 0 0 0
29MAY25 95.00 P 0.00 0.00 0.00 18.79 +1.25 57 0 0 0
29MAY25 97.50 P 0.00 0.00 0.00 20.76 +1.19 57 0 0 0
29MAY25 100.00 P 0.00 0.00 0.00 22.82 +1.15 57 0 0 0
29MAY25 102.50 P 0.00 0.00 0.00 24.92 +1.09 57 0 0 0
29MAY25 105.00 P 0.00 0.00 0.00 27.08 +1.03 57 0 0 0
29MAY25 107.50 P 0.00 0.00 0.00 29.30 +0.98 57 0 0 0
29MAY25 110.00 P 0.00 0.00 0.00 31.52 +0.90 57 0 0 0
29MAY25 112.50 P 0.00 0.00 0.00 33.83 +0.87 57 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 0.17 +0.11 57 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 0.20 +0.12 56 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 0.24 +0.14 57 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 0.30 +0.18 57 0 10 0
27JUN25 47.00 P 0.00 0.00 0.00 0.36 +0.21 57 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 0.42 +0.23 57 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 0.50 +0.27 57 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 0.58 +0.29 57 0 10 0
27JUN25 52.50 P 0.00 0.00 0.00 0.85 +0.40 57 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 1.18 +0.51 57 0 0 0
27JUN25 57.50 P 0.00 0.00 0.00 1.58 +0.62 57 0 0 0
27JUN25 60.00 P 0.00 0.00 0.00 2.11 +0.76 57 0 0 0
27JUN25 62.50 P 0.00 0.00 0.00 2.71 +0.86 57 0 0 0
27JUN25 65.00 P 0.00 0.00 0.00 3.41 +0.98 57 0 2 0
27JUN25 67.50 P 0.00 0.00 0.00 4.12 +1.10 56 0 0 0
27JUN25 70.00 P 0.00 0.00 0.00 4.98 +1.14 56 0 0 0
27JUN25 72.50 P 0.00 0.00 0.00 6.01 +1.26 55 0 0 0
27JUN25 75.00 P 0.00 0.00 0.00 7.10 +1.34 55 0 8 0
27JUN25 77.50 P 0.00 0.00 0.00 8.58 +1.43 57 0 0 0
27JUN25 80.00 P 0.00 0.00 0.00 9.91 +1.49 57 0 0 0
27JUN25 82.50 P 0.00 0.00 0.00 11.37 +1.51 57 0 0 0
27JUN25 85.00 P 0.00 0.00 0.00 12.88 +1.52 57 0 0 0
27JUN25 87.50 P 0.00 0.00 0.00 14.53 +1.53 57 0 0 0
27JUN25 90.00 P 0.00 0.00 0.00 16.20 +1.49 57 0 0 0
27JUN25 92.50 P 0.00 0.00 0.00 18.03 +1.51 57 0 0 0
27JUN25 95.00 P 0.00 0.00 0.00 19.86 +1.45 57 0 0 0
27JUN25 97.50 P 0.00 0.00 0.00 21.80 +1.42 57 0 0 0
27JUN25 100.00 P 0.00 0.00 0.00 23.79 +1.39 57 0 0 0
27JUN25 102.50 P 0.00 0.00 0.00 25.81 +1.30 57 0 0 0
27JUN25 105.00 P 0.00 0.00 0.00 27.92 +1.28 57 0 0 0
27JUN25 107.50 P 0.00 0.00 0.00 30.05 +1.20 57 0 0 0
27JUN25 110.00 P 0.00 0.00 0.00 32.23 +1.15 57 0 0 0
27JUN25 112.50 P 0.00 0.00 0.00 34.46 +1.09 57 0 0 0
27JUN25 115.00 P 0.00 0.00 0.00 36.70 +1.02 57 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 0.75 +0.38 57 0 40 0
29SEP25 44.00 P 0.00 0.00 0.00 0.86 +0.43 57 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 0.99 +0.48 57 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 1.11 +0.51 57 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 1.24 +0.56 57 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 1.39 +0.60 57 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 1.56 +0.65 57 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 1.74 +0.72 57 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 2.22 +0.83 57 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 2.78 +0.98 57 0 0 0
29SEP25 57.50 P 0.00 0.00 0.00 3.44 +1.10 57 0 0 0
29SEP25 60.00 P 0.00 0.00 0.00 4.16 +1.22 57 0 0 0
29SEP25 62.50 P 0.00 0.00 0.00 4.99 +1.35 57 0 0 0
29SEP25 65.00 P 0.00 0.00 0.00 5.89 +1.46 57 0 0 0
29SEP25 67.50 P 0.00 0.00 0.00 6.87 +1.57 57 0 0 0
29SEP25 70.00 P 0.00 0.00 0.00 7.97 +1.68 57 0 0 0
29SEP25 72.50 P 0.00 0.00 0.00 9.07 +1.71 57 0 0 0
29SEP25 75.00 P 0.00 0.00 0.00 10.35 +1.84 57 0 0 0
29SEP25 77.50 P 0.00 0.00 0.00 11.66 +1.88 57 0 0 0
29SEP25 80.00 P 0.00 0.00 0.00 13.02 +1.94 57 0 0 0
29SEP25 82.50 P 0.00 0.00 0.00 14.52 +1.98 57 0 0 0
29SEP25 85.00 P 0.00 0.00 0.00 16.02 +2.00 57 0 0 0
29SEP25 87.50 P 0.00 0.00 0.00 17.62 +2.00 57 0 0 0
29SEP25 90.00 P 0.00 0.00 0.00 19.30 +2.02 57 0 0 0
29SEP25 92.50 P 0.00 0.00 0.00 20.99 +2.03 57 0 0 0
29SEP25 95.00 P 0.00 0.00 0.00 22.75 +1.96 57 0 0 0
29SEP25 97.50 P 0.00 0.00 0.00 24.61 +1.98 57 0 0 0
29SEP25 100.00 P 0.00 0.00 0.00 26.48 +1.97 57 0 0 0
29SEP25 102.50 P 0.00 0.00 0.00 28.36 +1.86 57 0 0 0
29SEP25 105.00 P 0.00 0.00 0.00 30.37 +1.86 57 0 0 0
29SEP25 107.50 P 0.00 0.00 0.00 32.38 +1.84 57 0 0 0
29SEP25 110.00 P 0.00 0.00 0.00 34.41 +1.74 57 0 0 0
29SEP25 112.50 P 0.00 0.00 0.00 36.48 +1.67 57 0 0 0
29SEP25 115.00 P 0.00 0.00 0.00 38.63 +1.67 57 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 2.42 +0.91 57 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 2.65 +0.98 57 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 2.89 +1.05 57 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 3.48 +1.13 57 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 4.23 +1.33 57 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 4.99 +1.41 57 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 5.88 +1.59 57 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 6.81 +1.68 57 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 7.80 +1.78 57 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 8.92 +1.93 57 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 10.05 +1.98 57 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 11.27 +2.10 57 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 12.59 +2.16 57 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.92 +2.20 57 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 15.32 +2.28 57 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 16.84 +2.32 57 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 18.36 +2.35 57 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 19.90 +2.35 57 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 21.58 +2.36 57 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 23.29 +2.39 57 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 25.01 +2.41 57 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 26.75 +2.32 57 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 28.63 +2.34 57 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 30.51 +2.35 57 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 32.40 +2.32 57 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 34.31 +2.22 57 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 36.31 +2.20 57 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 38.35 +2.20 57 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 5.46 +1.54 57 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 6.37 +1.72 57 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 7.32 +1.84 57 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 8.28 +1.90 57 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.42 +2.11 57 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 10.57 +2.16 57 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 11.73 +2.22 57 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 13.04 +2.37 57 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.39 +2.42 57 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.74 +2.47 57 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.16 +2.54 57 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.70 +2.59 57 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.24 +2.62 57 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 21.80 +2.67 57 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.42 +2.65 57 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.14 +2.68 57 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.87 +2.71 57 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 28.61 +2.72 57 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.36 +2.62 57 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 32.24 +2.64 57 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 34.14 +2.65 57 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.04 +2.66 57 0 0 0
TOTAL PUT 0 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$ 85.50
28MAR25 42.86 C 0.00 0.00 0.00 42.74 -0.40 85 0 0 0
28MAR25 43.78 C 0.00 0.00 0.00 41.82 -0.41 0 0 0 0
28MAR25 44.69 C 0.00 0.00 0.00 40.91 -0.41 0 0 0 0
28MAR25 45.60 C 0.00 0.00 0.00 40.01 -0.40 87 0 0 0
28MAR25 47.88 C 0.00 0.00 0.00 37.73 -0.41 0 0 0 0
28MAR25 50.16 C 0.00 0.00 0.00 35.46 -0.40 74 0 0 0
28MAR25 52.44 C 0.00 0.00 0.00 33.18 -0.41 0 0 0 0
28MAR25 54.72 C 0.00 0.00 0.00 30.92 -0.40 70 0 0 0
28MAR25 57.00 C 0.00 0.00 0.00 28.65 -0.40 66 0 0 0
28MAR25 59.28 C 0.00 0.00 0.00 26.40 -0.39 67 0 0 0
28MAR25 61.56 C 0.00 0.00 0.00 24.17 -0.37 67 0 0 0
28MAR25 63.84 C 0.00 0.00 0.00 21.97 -0.35 67 0 0 0
28MAR25 66.12 C 0.00 0.00 0.00 19.82 -0.32 67 0 0 0
28MAR25 68.40 C 0.00 0.00 0.00 17.73 -0.27 67 0 0 0
28MAR25 70.68 C 0.00 0.00 0.00 15.71 -0.23 67 0 0 0
28MAR25 72.96 C 0.00 0.00 0.00 13.80 -0.17 67 0 0 0
28MAR25 75.24 C 0.00 0.00 0.00 12.00 -0.11 67 0 0 0
28MAR25 77.52 C 0.00 0.00 0.00 10.33 -0.05 67 0 0 0
28MAR25 79.80 C 0.00 0.00 0.00 8.80 0.00 67 0 0 0
28MAR25 82.08 C 0.00 0.00 0.00 7.42 +0.05 67 0 0 0
28MAR25 84.36 C 0.00 0.00 0.00 6.19 +0.09 67 0 0 0
28MAR25 86.64 C 0.00 0.00 0.00 5.12 +0.13 67 0 0 0
28MAR25 88.92 C 0.00 0.00 0.00 4.18 +0.15 67 0 0 0
28MAR25 91.20 C 0.00 0.00 0.00 3.39 +0.17 67 0 0 0
TOTAL CALL 0 0 0
28MAR25 42.86 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 43.78 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 44.69 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 45.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 47.88 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 50.16 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAR25 52.44 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28MAR25 54.72 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAR25 57.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 7 0
28MAR25 59.28 P 0.00 0.00 0.00 0.05 +0.03 68 0 0 0
28MAR25 61.56 P 0.00 0.00 0.00 0.09 +0.04 67 0 0 0
28MAR25 63.84 P 0.00 0.00 0.00 0.16 +0.05 67 0 0 0
28MAR25 66.12 P 0.00 0.00 0.00 0.28 +0.08 67 0 0 0
28MAR25 68.40 P 0.00 0.00 0.00 0.47 +0.13 67 0 0 0
28MAR25 70.68 P 0.00 0.00 0.00 0.73 +0.18 67 0 5 0
28MAR25 72.96 P 0.00 0.00 0.00 1.09 +0.23 67 0 0 0
28MAR25 75.24 P 0.00 0.00 0.00 1.56 +0.28 67 0 0 0
28MAR25 77.52 P 0.00 0.00 0.00 2.16 +0.34 67 0 0 0
28MAR25 79.80 P 0.00 0.00 0.00 2.92 +0.40 67 0 0 0
28MAR25 82.08 P 0.00 0.00 0.00 3.83 +0.46 67 0 0 0
28MAR25 84.36 P 0.00 0.00 0.00 4.88 +0.50 67 0 0 0
28MAR25 86.64 P 0.00 0.00 0.00 6.08 +0.54 67 0 0 0
28MAR25 88.92 P 0.00 0.00 0.00 7.42 +0.57 67 0 0 0
28MAR25 91.20 P 0.00 0.00 0.00 8.89 +0.57 67 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$ 6.91
28MAR25 3.80 C 0.00 0.00 0.00 3.12 +0.06 93 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 3.02 +0.06 87 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 2.92 +0.06 81 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 2.82 +0.06 75 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 2.72 +0.06 69 0 0 0
28MAR25 4.30 C 0.00 0.00 0.00 2.62 +0.06 59 0 0 0
28MAR25 4.40 C 0.00 0.00 0.00 2.52 +0.06 0 0 0 0
28MAR25 4.50 C 0.00 0.00 0.00 2.42 +0.06 0 0 0 0
28MAR25 4.60 C 0.00 0.00 0.00 2.32 +0.06 0 0 0 0
28MAR25 4.70 C 0.00 0.00 0.00 2.22 +0.06 0 0 0 0
28MAR25 4.80 C 0.00 0.00 0.00 2.12 +0.06 0 0 0 0
28MAR25 4.90 C 0.00 0.00 0.00 2.02 +0.06 0 0 0 0
28MAR25 5.00 C 0.00 0.00 0.00 1.92 +0.06 0 0 0 0
28MAR25 5.25 C 0.00 0.00 0.00 1.67 +0.06 0 0 0 0
28MAR25 5.50 C 0.00 0.00 0.00 1.42 +0.06 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 1.18 +0.06 40 0 2 0
28MAR25 6.00 C 0.00 0.00 0.00 0.94 +0.05 38 0 2 0
28MAR25 6.25 C 0.00 0.00 0.00 0.71 +0.05 36 0 60 0
28MAR25 6.50 C 0.00 0.00 0.00 0.51 +0.05 37 0 10 0
28MAR25 6.75 C 0.00 0.00 0.00 0.33 +0.03 35 0 26 0
28MAR25 7.00 C 0.19 0.19 0.19 0.19 +0.01 33 25 101 0
28MAR25 7.25 C 0.00 0.00 0.00 0.11 +0.01 35 0 124 0
28MAR25 7.50 C 0.05 0.05 0.05 0.06 +0.01 36 7 80 0
28MAR25 7.75 C 0.00 0.00 0.00 0.03 0.00 36 0 52 0
28MAR25 8.00 C 0.00 0.00 0.00 0.02 +0.01 39 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 45 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR25 4.40 C 0.00 0.00 0.00 2.54 +0.06 52 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 2.44 +0.06 49 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 2.34 +0.06 46 0 0 0
29APR25 4.70 C 0.00 0.00 0.00 2.24 +0.06 43 0 0 0
29APR25 4.80 C 0.00 0.00 0.00 2.14 +0.06 39 0 0 0
29APR25 4.90 C 0.00 0.00 0.00 2.04 +0.06 36 0 0 0
29APR25 5.00 C 0.00 0.00 0.00 1.94 +0.06 32 0 0 0
29APR25 5.25 C 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 1.45 +0.05 32 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 1.22 +0.05 34 0 20 0
29APR25 6.00 C 0.00 0.00 0.00 1.01 +0.05 36 0 58 0
29APR25 6.25 C 0.00 0.00 0.00 0.80 +0.04 34 0 39 0
29APR25 6.50 C 0.00 0.00 0.00 0.62 +0.04 34 0 30 0
29APR25 6.75 C 0.00 0.00 0.00 0.46 +0.03 33 0 10 0
29APR25 7.00 C 0.00 0.00 0.00 0.33 +0.02 33 0 57 0
29APR25 7.25 C 0.22 0.22 0.22 0.24 +0.02 34 30 61 0
29APR25 7.50 C 0.00 0.00 0.00 0.16 +0.01 34 0 3 0
29APR25 7.75 C 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
29APR25 8.00 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
29MAY25 4.60 C 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
29MAY25 4.70 C 0.00 0.00 0.00 2.25 +0.06 42 0 0 0
29MAY25 4.80 C 0.00 0.00 0.00 2.15 +0.06 40 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 2.05 +0.06 37 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 1.95 +0.06 34 0 0 0
29MAY25 5.25 C 0.00 0.00 0.00 1.71 +0.06 36 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 1.47 +0.05 34 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 1.25 +0.06 35 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 1.03 +0.04 34 0 90 0
29MAY25 6.25 C 0.00 0.00 0.00 0.84 +0.04 34 0 60 0
29MAY25 6.50 C 0.00 0.00 0.00 0.67 +0.04 35 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 0.52 +0.03 34 0 68 0
29MAY25 7.00 C 0.00 0.00 0.00 0.40 +0.03 35 0 166 0
29MAY25 7.25 C 0.00 0.00 0.00 0.30 +0.02 35 0 0 0
29MAY25 7.50 C 0.00 0.00 0.00 0.22 +0.01 35 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
29MAY25 8.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
29MAY25 8.25 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 2.94 +0.06 43 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 2.84 +0.06 0 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 2.74 +0.06 0 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 2.64 +0.06 0 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 2.54 +0.06 0 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 2.25 +0.06 40 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 2.15 +0.06 37 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 2.05 +0.06 35 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 1.95 +0.06 32 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 1.71 +0.06 33 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 1.47 +0.05 32 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 1.25 +0.05 33 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 1.04 +0.05 33 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.85 +0.03 33 0 26 0
27JUN25 6.50 C 0.00 0.00 0.00 0.69 +0.03 33 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.52 +0.01 31 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.41 +0.02 32 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 0.31 +0.01 32 0 30 0
27JUN25 7.50 C 0.00 0.00 0.00 0.24 +0.01 32 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.18 +0.01 32 0 91 0
27JUN25 8.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 60 0
27JUN25 8.25 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 2.64 +0.06 0 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 2.54 +0.06 0 0 0 0
29SEP25 4.50 C 0.00 0.00 0.00 2.45 +0.06 37 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 2.35 +0.06 35 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 2.25 +0.06 33 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 2.15 +0.06 31 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 2.06 +0.06 33 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 1.96 +0.05 32 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 1.73 +0.05 32 0 0 0
29SEP25 5.50 C 0.00 0.00 0.00 1.52 +0.05 33 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 1.32 +0.05 33 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 1.14 +0.05 33 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 0.97 +0.04 32 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.83 +0.03 32 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.70 +0.03 32 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 0.59 +0.03 32 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.50 +0.03 32 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 0.42 +0.02 33 0 2 0
29SEP25 7.75 C 0.00 0.00 0.00 0.34 +0.01 32 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 0.29 +0.02 33 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.55 +0.06 34 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.45 +0.06 32 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.36 +0.06 33 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.26 +0.05 32 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.17 +0.05 32 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.08 +0.05 32 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.00 +0.06 33 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.79 +0.05 32 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.60 +0.05 32 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.42 +0.04 32 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.26 +0.04 32 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.12 +0.04 33 0 4 0
30DEC25 6.50 C 0.00 0.00 0.00 0.98 +0.03 32 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.86 +0.03 32 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.75 +0.03 32 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.66 +0.03 32 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.57 +0.03 32 0 15 0
30DEC25 7.75 C 0.00 0.00 0.00 0.49 +0.02 32 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.42 +0.01 32 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.37 +0.02 32 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.31 +0.01 32 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.39 +0.05 32 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.31 +0.06 33 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.22 +0.05 32 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.14 +0.05 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.07 +0.06 33 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.88 +0.05 32 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.70 +0.04 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.54 +0.04 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.39 +0.04 32 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.25 +0.04 32 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.12 +0.03 32 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.00 +0.03 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.89 +0.03 32 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.79 +0.02 32 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.71 +0.03 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.63 +0.03 32 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.56 +0.03 32 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.49 +0.02 32 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.43 +0.01 32 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.38 +0.02 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.34 +0.02 33 0 0 0
TOTAL CALL 62 1,347 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 111 0 8 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 4.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
28MAR25 4.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAR25 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28MAR25 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 9 0
28MAR25 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
28MAR25 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 56 0
28MAR25 6.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 60 0
28MAR25 6.50 P 0.09 0.09 0.09 0.08 -0.01 36 20 80 +20
28MAR25 6.75 P 0.00 0.00 0.00 0.16 -0.02 36 0 7 0
28MAR25 7.00 P 0.00 0.00 0.00 0.28 -0.04 36 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.45 -0.04 37 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.65 -0.05 38 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.85 -0.06 33 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 1.59 -0.06 0 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
29APR25 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR25 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29APR25 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29APR25 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR25 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29APR25 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29APR25 5.50 P 0.00 0.00 0.00 0.02 0.00 38 0 2 0
29APR25 5.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 44 0
29APR25 6.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 83 0
29APR25 6.25 P 0.00 0.00 0.00 0.10 -0.01 34 0 30 0
29APR25 6.50 P 0.00 0.00 0.00 0.17 -0.02 34 0 4 0
29APR25 6.75 P 0.00 0.00 0.00 0.27 -0.02 34 0 30 0
29APR25 7.00 P 0.00 0.00 0.00 0.39 -0.03 34 0 60 0
29APR25 7.25 P 0.00 0.00 0.00 0.55 -0.03 35 0 0 0
29APR25 7.50 P 0.00 0.00 0.00 0.73 -0.04 35 0 0 0
29APR25 7.75 P 0.00 0.00 0.00 0.91 -0.05 33 0 0 0
29APR25 8.00 P 0.00 0.00 0.00 1.13 -0.05 34 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 1.36 -0.05 35 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 1.59 -0.06 0 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
29MAY25 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29MAY25 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 2 0
29MAY25 5.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.09 -0.01 34 0 30 0
29MAY25 6.00 P 0.00 0.00 0.00 0.14 -0.02 33 0 77 0
29MAY25 6.25 P 0.00 0.00 0.00 0.22 -0.02 34 0 5 0
29MAY25 6.50 P 0.00 0.00 0.00 0.33 -0.02 35 0 30 0
29MAY25 6.75 P 0.42 0.42 0.42 0.43 -0.05 33 2 11 +2
29MAY25 7.00 P 0.00 0.00 0.00 0.59 -0.04 34 0 0 0
29MAY25 7.25 P 0.00 0.00 0.00 0.75 -0.05 34 0 0 0
29MAY25 7.50 P 0.00 0.00 0.00 0.94 -0.04 35 0 0 0
29MAY25 7.75 P 0.00 0.00 0.00 1.13 -0.05 34 0 0 0
29MAY25 8.00 P 0.00 0.00 0.00 1.34 -0.05 34 0 0 0
29MAY25 8.25 P 0.00 0.00 0.00 1.56 -0.06 34 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 1.79 -0.05 34 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 2.02 -0.06 34 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 2.26 -0.06 34 0 0 0
27JUN25 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27JUN25 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27JUN25 4.20 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 0 0
27JUN25 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
27JUN25 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27JUN25 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 5.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27JUN25 5.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 3 0
27JUN25 5.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 0.18 -0.01 33 0 30 0
27JUN25 6.25 P 0.00 0.00 0.00 0.26 -0.02 33 0 30 0
27JUN25 6.50 P 0.00 0.00 0.00 0.36 -0.02 33 0 30 0
27JUN25 6.75 P 0.00 0.00 0.00 0.46 -0.05 31 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 0.63 -0.03 33 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.78 -0.04 32 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.96 -0.05 32 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 1.15 -0.05 32 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 1.36 -0.05 32 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 1.58 -0.05 33 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 1.80 -0.06 32 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 2.03 -0.06 32 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 2.27 -0.05 33 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 29 0 8 0
29SEP25 4.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.05 0.00 33 0 2 0
29SEP25 4.90 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.39 -0.02 32 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 0.50 -0.02 32 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.62 -0.03 32 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.76 -0.03 32 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.92 -0.03 32 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 1.09 -0.04 33 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 1.27 -0.04 33 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 1.46 -0.04 32 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.66 -0.05 32 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.87 -0.05 32 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 2.09 -0.05 32 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 2.31 -0.06 32 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.06 -0.01 32 0 4 0
30DEC25 4.70 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.09 -0.01 32 0 8 0
30DEC25 4.90 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.30 -0.02 32 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.39 -0.02 32 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.49 -0.02 33 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.60 -0.03 32 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.73 -0.02 33 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.87 -0.03 33 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.02 -0.03 32 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.18 -0.04 32 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.36 -0.04 33 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.54 -0.04 32 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.73 -0.05 32 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.93 -0.05 32 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.14 -0.05 32 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.36 -0.05 32 0 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 0.11 -0.01 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.37 -0.02 32 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.46 -0.02 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.56 -0.03 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.68 -0.03 32 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.81 -0.03 32 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.95 -0.03 32 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.10 -0.03 32 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.26 -0.03 32 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.43 -0.04 32 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.61 -0.04 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.79 -0.05 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.99 -0.05 32 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.19 -0.05 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.40 -0.05 32 0 0 0
TOTAL PUT 22 932 +22
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$ 19.38
28MAR25 13.00 C 0.00 0.00 0.00 6.41 -0.32 45 0 0 0
28MAR25 13.50 C 0.00 0.00 0.00 5.91 -0.32 0 0 0 0
28MAR25 14.00 C 0.00 0.00 0.00 5.41 -0.32 0 0 0 0
28MAR25 14.50 C 0.00 0.00 0.00 4.91 -0.33 0 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 4.41 -0.33 0 0 0 0
28MAR25 15.50 C 0.00 0.00 0.00 3.92 -0.32 39 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 3.42 -0.32 32 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 2.93 -0.32 33 0 0 0
28MAR25 17.00 C 2.37 2.37 2.37 2.45 -0.31 33 4 15 -4
28MAR25 17.50 C 0.00 0.00 0.00 1.99 -0.30 33 0 32 0
28MAR25 18.00 C 0.00 0.00 0.00 1.57 -0.27 34 0 61 0
28MAR25 18.50 C 0.00 0.00 0.00 1.16 -0.27 32 0 16 0
28MAR25 19.00 C 0.00 0.00 0.00 0.85 -0.21 33 0 22 0
28MAR25 19.50 C 0.00 0.00 0.00 0.59 -0.17 33 0 39 0
28MAR25 20.00 C 0.00 0.00 0.00 0.40 -0.12 34 0 46 0
28MAR25 21.00 C 0.00 0.00 0.00 0.14 -0.08 33 0 2 0
28MAR25 22.00 C 0.09 0.11 0.09 0.05 -0.03 34 46 85 +46
28MAR25 23.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 25 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAR25 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
28MAR25 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 35.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 36.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAR25 37.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 38.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 6.43 -0.32 45 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 5.93 -0.32 38 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 5.43 -0.32 0 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 4.93 -0.32 0 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 4.44 -0.32 33 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 3.95 -0.31 32 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 3.46 -0.32 31 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 3.00 -0.30 32 0 0 0
29APR25 17.00 C 0.00 0.00 0.00 2.55 -0.29 32 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 2.13 -0.28 32 0 7 0
29APR25 18.00 C 0.00 0.00 0.00 1.75 -0.26 32 0 27 0
29APR25 18.50 C 0.00 0.00 0.00 1.38 -0.26 31 0 8 0
29APR25 19.00 C 0.00 0.00 0.00 1.11 -0.19 32 0 29 0
29APR25 19.50 C 0.00 0.00 0.00 0.86 -0.16 32 0 32 0
29APR25 20.00 C 0.00 0.00 0.00 0.66 -0.14 32 0 13 0
29APR25 21.00 C 0.00 0.00 0.00 0.37 -0.10 32 0 115 0
29APR25 22.00 C 0.00 0.00 0.00 0.18 -0.07 31 0 101 0
29APR25 23.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 0 0
29APR25 24.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 1 0
29APR25 25.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29APR25 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR25 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR25 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 6.43 -0.32 39 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 5.93 -0.32 34 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 5.43 -0.32 27 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 4.94 -0.32 32 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 4.44 -0.32 28 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 3.96 -0.32 29 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 3.49 -0.31 29 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 3.05 -0.29 30 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 2.62 -0.28 30 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 2.23 -0.26 30 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 1.88 -0.24 30 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 1.55 -0.23 29 0 13 0
29MAY25 19.00 C 0.00 0.00 0.00 1.28 -0.19 30 0 11 0
29MAY25 19.50 C 0.00 0.00 0.00 1.04 -0.17 30 0 25 0
29MAY25 20.00 C 0.00 0.00 0.00 0.84 -0.14 30 0 15 0
29MAY25 21.00 C 0.00 0.00 0.00 0.53 -0.10 30 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.31 -0.07 30 0 1 0
29MAY25 23.00 C 0.00 0.00 0.00 0.18 -0.04 30 0 0 0
29MAY25 24.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
29MAY25 25.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29MAY25 26.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29MAY25 27.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29MAY25 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 6.43 -0.32 34 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 5.93 -0.32 30 0 0 0
27JUN25 14.00 C 0.00 0.00 0.00 5.43 -0.32 23 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 4.95 -0.31 30 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 4.47 -0.31 30 0 0 0
27JUN25 15.50 C 0.00 0.00 0.00 4.00 -0.30 29 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 3.56 -0.28 29 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 3.13 -0.27 29 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 2.74 -0.25 29 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 2.37 -0.24 29 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 2.03 -0.22 29 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 1.72 -0.20 29 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 1.44 -0.20 29 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 1.21 -0.16 29 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.99 -0.15 29 0 0 0
27JUN25 21.00 C 0.00 0.00 0.00 0.67 -0.11 29 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.44 -0.07 29 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.28 -0.04 30 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 10 0
27JUN25 27.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.02 0.00 30 0 100 0
27JUN25 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27JUN25 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27JUN25 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27JUN25 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 6.51 -0.31 29 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 6.05 -0.30 29 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 5.59 -0.30 29 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 5.15 -0.29 29 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 4.72 -0.28 29 0 0 0
29SEP25 15.50 C 0.00 0.00 0.00 4.31 -0.27 29 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 3.91 -0.26 29 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 3.54 -0.24 29 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 3.18 -0.23 29 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 2.85 -0.21 29 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 2.54 -0.19 29 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 2.25 -0.18 29 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 1.99 -0.17 29 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 1.75 -0.14 29 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 1.53 -0.14 29 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 1.16 -0.11 29 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.87 -0.08 29 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.64 -0.06 29 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.46 -0.05 29 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.33 -0.04 29 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.24 -0.02 29 0 13 0
29SEP25 27.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP25 31.00 C 0.00 0.00 0.00 0.04 0.00 29 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 13.00 C 0.00 0.00 0.00 6.70 -0.30 29 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.26 -0.29 29 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 5.83 -0.28 29 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.41 -0.27 29 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.01 -0.26 29 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.61 -0.26 29 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.25 -0.24 29 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.89 -0.23 29 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.56 -0.22 29 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 3.25 -0.19 29 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.95 -0.19 29 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 2.68 -0.16 29 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 2.42 -0.16 29 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 2.18 -0.14 29 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.96 -0.14 29 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.58 -0.11 29 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 1.26 -0.09 29 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 1.00 -0.06 29 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.78 -0.05 29 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.60 -0.05 29 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.47 -0.04 29 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.47 -0.28 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.05 -0.28 29 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.66 -0.26 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.27 -0.26 29 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 4.91 -0.23 29 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.55 -0.23 29 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.22 -0.21 29 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.89 -0.21 29 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.60 -0.18 29 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.30 -0.19 29 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 3.04 -0.16 29 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.79 -0.16 29 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 2.55 -0.14 29 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.34 -0.13 29 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.95 -0.10 29 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.61 -0.08 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.32 -0.08 29 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.09 -0.06 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.89 -0.04 29 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.71 -0.05 29 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.58 -0.03 29 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.47 -0.02 29 0 0 0
TOTAL CALL 50 901 +42
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28MAR25 15.50 P 0.02 0.02 0.02 0.01 0.00 43 7 37 -7
28MAR25 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 338 0
28MAR25 17.50 P 0.00 0.00 0.00 0.08 +0.03 35 0 109 0
28MAR25 18.00 P 0.00 0.00 0.00 0.15 +0.05 34 0 37 0
28MAR25 18.50 P 0.00 0.00 0.00 0.27 +0.08 34 0 30 0
28MAR25 19.00 P 0.33 0.44 0.33 0.44 +0.11 34 45 67 +45
28MAR25 19.50 P 0.00 0.00 0.00 0.68 +0.15 34 0 9 0
28MAR25 20.00 P 0.00 0.00 0.00 1.00 +0.21 35 0 16 0
28MAR25 21.00 P 0.00 0.00 0.00 1.73 +0.22 33 0 7 0
28MAR25 22.00 P 0.00 0.00 0.00 2.64 +0.30 34 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 3.62 +0.32 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 4.62 +0.32 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 5.62 +0.32 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 6.62 +0.32 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 7.62 +0.32 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 8.62 +0.32 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 9.62 +0.32 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 10.62 +0.32 0 0 0 0
28MAR25 31.00 P 0.00 0.00 0.00 11.62 +0.32 0 0 0 0
28MAR25 32.00 P 0.00 0.00 0.00 12.62 +0.32 0 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 13.62 +0.32 0 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 14.62 +0.32 0 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 15.62 +0.32 0 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 16.62 +0.32 0 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 17.62 +0.32 0 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 18.62 +0.32 0 0 0 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 23 0
29APR25 16.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 13 0
29APR25 16.50 P 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 0.18 +0.04 32 0 36 0
29APR25 17.50 P 0.00 0.00 0.00 0.28 +0.05 32 0 94 0
29APR25 18.00 P 0.00 0.00 0.00 0.40 +0.07 31 0 12 0
29APR25 18.50 P 0.00 0.00 0.00 0.58 +0.09 32 0 61 0
29APR25 19.00 P 0.00 0.00 0.00 0.80 +0.14 32 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 1.06 +0.16 32 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 1.37 +0.19 32 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 2.07 +0.20 32 0 97 0
29APR25 22.00 P 0.00 0.00 0.00 2.90 +0.27 32 0 97 0
29APR25 23.00 P 0.00 0.00 0.00 3.81 +0.29 32 0 0 0
29APR25 24.00 P 0.00 0.00 0.00 4.76 +0.30 31 0 0 0
29APR25 25.00 P 0.00 0.00 0.00 5.74 +0.32 32 0 0 0
29APR25 26.00 P 0.00 0.00 0.00 6.73 +0.32 33 0 0 0
29APR25 27.00 P 0.00 0.00 0.00 7.72 +0.32 0 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 8.72 +0.32 37 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 9.71 +0.32 0 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 10.71 +0.32 38 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 11.71 +0.33 47 0 0 0
29MAY25 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 75 0
29MAY25 15.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29MAY25 15.50 P 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 0.12 +0.03 30 0 1 0
29MAY25 16.50 P 0.00 0.00 0.00 0.18 +0.04 30 0 15 0
29MAY25 17.00 P 0.00 0.00 0.00 0.27 +0.05 30 0 30 0
29MAY25 17.50 P 0.00 0.00 0.00 0.39 +0.07 30 0 60 0
29MAY25 18.00 P 0.00 0.00 0.00 0.53 +0.08 30 0 160 0
29MAY25 18.50 P 0.00 0.00 0.00 0.71 +0.10 30 0 81 0
29MAY25 19.00 P 0.00 0.00 0.00 0.94 +0.13 30 0 15 0
29MAY25 19.50 P 0.00 0.00 0.00 1.20 +0.16 30 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 1.52 +0.20 31 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 2.18 +0.20 30 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 2.98 +0.26 30 0 0 0
29MAY25 23.00 P 0.00 0.00 0.00 3.86 +0.29 30 0 0 0
29MAY25 24.00 P 0.00 0.00 0.00 4.79 +0.30 30 0 0 0
29MAY25 25.00 P 0.00 0.00 0.00 5.75 +0.31 29 0 0 0
29MAY25 26.00 P 0.00 0.00 0.00 6.73 +0.31 28 0 0 0
29MAY25 27.00 P 0.00 0.00 0.00 7.72 +0.32 0 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 8.72 +0.32 32 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 0.01 0.01 0.01 0.01 0.00 28 10 0 -10
27JUN25 14.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 0.17 +0.04 29 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 0.26 +0.06 30 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 0.36 +0.07 29 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 0.50 +0.10 30 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 0.66 +0.11 30 0 50 0
27JUN25 18.50 P 0.00 0.00 0.00 0.84 +0.12 29 0 45 0
27JUN25 19.00 P 0.00 0.00 0.00 1.07 +0.15 29 0 30 0
27JUN25 19.50 P 0.00 0.00 0.00 1.33 +0.18 29 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 1.62 +0.20 29 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 2.28 +0.21 29 0 4 0
27JUN25 22.00 P 0.00 0.00 0.00 3.05 +0.26 29 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 3.91 +0.29 29 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 4.82 +0.31 29 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 5.77 +0.32 29 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 6.74 +0.32 29 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 7.73 +0.33 30 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 8.72 +0.32 30 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 9.71 +0.32 0 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 10.71 +0.32 32 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 11.71 +0.33 38 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 12.70 +0.32 0 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 13.70 +0.33 40 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 14.69 +0.32 0 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 0.15 +0.03 29 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 0.21 +0.05 29 0 5 0
29SEP25 15.50 P 0.00 0.00 0.00 0.29 +0.06 29 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 0.38 +0.07 29 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 0.50 +0.09 29 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 0.63 +0.09 29 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 0.79 +0.11 29 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 0.98 +0.13 29 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 1.19 +0.15 29 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 1.42 +0.16 29 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 1.68 +0.18 29 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 1.96 +0.19 29 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 2.59 +0.22 29 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 3.31 +0.25 29 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 4.10 +0.27 29 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 4.95 +0.29 29 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 5.85 +0.30 29 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 6.79 +0.31 29 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 7.75 +0.31 29 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 8.73 +0.32 29 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 9.71 +0.31 27 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 10.71 +0.32 31 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 11.71 +0.33 34 0 0 0
29SEP25 32.00 P 0.00 0.00 0.00 12.70 +0.32 33 0 0 0
29SEP25 33.00 P 0.00 0.00 0.00 13.70 +0.33 37 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.15 +0.04 29 0 3 0
30DEC25 14.00 P 0.00 0.00 0.00 0.20 +0.04 29 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.27 +0.05 29 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.35 +0.06 29 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.45 +0.07 29 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.57 +0.09 29 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.70 +0.10 29 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.86 +0.11 29 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 1.03 +0.13 29 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 1.23 +0.14 29 0 15 0
30DEC25 18.50 P 0.00 0.00 0.00 1.45 +0.16 29 0 1 0
30DEC25 19.00 P 0.00 0.00 0.00 1.68 +0.16 29 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.94 +0.19 29 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 2.22 +0.19 29 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 2.84 +0.22 29 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 3.53 +0.25 29 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 4.28 +0.27 29 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 5.09 +0.28 29 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 5.95 +0.29 29 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 6.86 +0.31 29 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 7.79 +0.31 29 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 8.75 +0.31 29 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 9.73 +0.32 29 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 10.71 +0.32 29 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 11.71 +0.33 31 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 12.70 +0.32 31 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.23 +0.04 29 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.30 +0.05 29 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.38 +0.06 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.48 +0.07 29 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.60 +0.09 29 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.72 +0.09 29 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.88 +0.11 29 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.04 +0.12 29 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.23 +0.14 29 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.42 +0.14 29 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.65 +0.16 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.89 +0.17 29 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.15 +0.19 29 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.43 +0.20 29 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.03 +0.22 29 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.70 +0.24 29 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.43 +0.26 29 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.22 +0.28 29 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.05 +0.29 29 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.93 +0.30 29 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.84 +0.30 29 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.79 +0.32 29 0 0 0
TOTAL PUT 62 1,689 +28
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$ 4.87
28MAR25 3.20 C 0.00 0.00 0.00 1.68 +0.06 76 0 0 0
28MAR25 3.30 C 0.00 0.00 0.00 1.58 +0.06 70 0 0 0
28MAR25 3.40 C 0.00 0.00 0.00 1.48 +0.06 64 0 0 0
28MAR25 3.50 C 0.00 0.00 0.00 1.38 +0.06 59 0 0 0
28MAR25 3.60 C 0.00 0.00 0.00 1.28 +0.06 53 0 0 0
28MAR25 3.70 C 0.00 0.00 0.00 1.18 +0.06 48 0 0 0
28MAR25 3.80 C 0.00 0.00 0.00 1.08 +0.06 43 0 0 0
28MAR25 3.90 C 0.00 0.00 0.00 0.98 +0.06 38 0 0 0
28MAR25 4.00 C 0.00 0.00 0.00 0.88 +0.06 33 0 0 0
28MAR25 4.10 C 0.00 0.00 0.00 0.78 +0.06 28 0 0 0
28MAR25 4.20 C 0.00 0.00 0.00 0.68 +0.06 23 0 10 0
28MAR25 4.30 C 0.00 0.00 0.00 0.59 +0.06 34 0 2 0
28MAR25 4.40 C 0.00 0.00 0.00 0.49 +0.06 29 0 8 0
28MAR25 4.50 C 0.00 0.00 0.00 0.41 +0.07 33 0 36 0
28MAR25 4.60 C 0.27 0.27 0.27 0.33 +0.06 33 40 34 -7
28MAR25 4.70 C 0.22 0.27 0.22 0.25 +0.04 30 7 19 -7
28MAR25 4.80 C 0.00 0.00 0.00 0.20 +0.05 33 0 40 0
28MAR25 4.90 C 0.00 0.00 0.00 0.14 +0.04 31 0 26 0
28MAR25 5.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 76 0
28MAR25 5.25 C 0.00 0.00 0.00 0.04 +0.01 33 0 197 0
28MAR25 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 62 0
28MAR25 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28MAR25 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28MAR25 6.50 C 0.00 0.00 0.00 0.01 0.00 63 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 76 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 1.39 +0.06 0 0 0 0
29APR25 3.60 C 0.00 0.00 0.00 1.29 +0.06 0 0 0 0
29APR25 3.70 C 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
29APR25 3.80 C 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
29APR25 3.90 C 0.00 0.00 0.00 1.00 +0.06 32 0 0 0
29APR25 4.00 C 0.00 0.00 0.00 0.90 +0.06 29 0 0 0
29APR25 4.10 C 0.00 0.00 0.00 0.81 +0.06 31 0 0 0
29APR25 4.20 C 0.00 0.00 0.00 0.72 +0.06 31 0 0 0
29APR25 4.30 C 0.00 0.00 0.00 0.63 +0.06 30 0 3 0
29APR25 4.40 C 0.00 0.00 0.00 0.55 +0.07 31 0 0 0
29APR25 4.50 C 0.00 0.00 0.00 0.47 +0.06 30 0 0 0
29APR25 4.60 C 0.00 0.00 0.00 0.40 +0.06 30 0 145 0
29APR25 4.70 C 0.00 0.00 0.00 0.34 +0.05 31 0 155 0
29APR25 4.80 C 0.00 0.00 0.00 0.27 +0.04 29 0 150 0
29APR25 4.90 C 0.00 0.00 0.00 0.22 +0.04 29 0 65 0
29APR25 5.00 C 0.00 0.00 0.00 0.18 +0.03 30 0 500 0
29APR25 5.25 C 0.00 0.00 0.00 0.10 +0.02 30 0 122 0
29APR25 5.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 18 0
29APR25 5.75 C 0.00 0.00 0.00 0.03 +0.01 32 0 192 0
29APR25 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 47 0
29APR25 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR25 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29MAY25 3.60 C 0.00 0.00 0.00 1.31 +0.06 34 0 0 0
29MAY25 3.70 C 0.00 0.00 0.00 1.21 +0.06 30 0 0 0
29MAY25 3.80 C 0.00 0.00 0.00 1.11 +0.05 27 0 0 0
29MAY25 3.90 C 0.00 0.00 0.00 1.02 +0.06 30 0 0 0
29MAY25 4.00 C 0.00 0.00 0.00 0.93 +0.06 30 0 0 0
29MAY25 4.10 C 0.00 0.00 0.00 0.84 +0.05 30 0 0 0
29MAY25 4.20 C 0.00 0.00 0.00 0.76 +0.06 31 0 0 0
29MAY25 4.30 C 0.00 0.00 0.00 0.67 +0.05 29 0 1 0
29MAY25 4.40 C 0.00 0.00 0.00 0.60 +0.06 31 0 0 0
29MAY25 4.50 C 0.00 0.00 0.00 0.53 +0.06 31 0 1 0
29MAY25 4.60 C 0.00 0.00 0.00 0.46 +0.06 30 0 21 0
29MAY25 4.70 C 0.00 0.00 0.00 0.40 +0.06 31 0 84 0
29MAY25 4.80 C 0.00 0.00 0.00 0.34 +0.05 30 0 0 0
29MAY25 4.90 C 0.00 0.00 0.00 0.29 +0.04 30 0 0 0
29MAY25 5.00 C 0.00 0.00 0.00 0.25 +0.04 31 0 17 0
29MAY25 5.25 C 0.00 0.00 0.00 0.16 +0.03 31 0 6 0
29MAY25 5.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 5 0
29MAY25 5.75 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27JUN25 3.20 C 0.00 0.00 0.00 1.71 +0.06 29 0 0 0
27JUN25 3.30 C 0.00 0.00 0.00 1.61 +0.06 0 0 0 0
27JUN25 3.40 C 0.00 0.00 0.00 1.52 +0.06 35 0 0 0
27JUN25 3.50 C 0.00 0.00 0.00 1.42 +0.06 31 0 0 0
27JUN25 3.60 C 0.00 0.00 0.00 1.32 +0.05 28 0 0 0
27JUN25 3.70 C 0.00 0.00 0.00 1.23 +0.06 31 0 0 0
27JUN25 3.80 C 0.00 0.00 0.00 1.14 +0.06 31 0 0 0
27JUN25 3.90 C 0.00 0.00 0.00 1.05 +0.06 31 0 0 0
27JUN25 4.00 C 0.00 0.00 0.00 0.96 +0.05 31 0 0 0
27JUN25 4.10 C 0.00 0.00 0.00 0.88 +0.06 31 0 0 0
27JUN25 4.20 C 0.00 0.00 0.00 0.80 +0.05 31 0 0 0
27JUN25 4.30 C 0.00 0.00 0.00 0.72 +0.05 31 0 0 0
27JUN25 4.40 C 0.00 0.00 0.00 0.65 +0.06 31 0 0 0
27JUN25 4.50 C 0.00 0.00 0.00 0.58 +0.06 31 0 0 0
27JUN25 4.60 C 0.00 0.00 0.00 0.52 +0.06 31 0 0 0
27JUN25 4.70 C 0.00 0.00 0.00 0.46 +0.06 31 0 0 0
27JUN25 4.80 C 0.00 0.00 0.00 0.40 +0.05 31 0 0 0
27JUN25 4.90 C 0.00 0.00 0.00 0.36 +0.05 32 0 0 0
27JUN25 5.00 C 0.00 0.00 0.00 0.31 +0.04 31 0 0 0
27JUN25 5.25 C 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.01 0.00 39 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 1.45 +0.06 31 0 0 0
29SEP25 3.60 C 0.00 0.00 0.00 1.36 +0.06 32 0 0 0
29SEP25 3.70 C 0.00 0.00 0.00 1.27 +0.06 32 0 0 0
29SEP25 3.80 C 0.00 0.00 0.00 1.18 +0.06 31 0 0 0
29SEP25 3.90 C 0.00 0.00 0.00 1.10 +0.06 32 0 0 0
29SEP25 4.00 C 0.00 0.00 0.00 1.01 +0.05 31 0 2 0
29SEP25 4.10 C 0.00 0.00 0.00 0.94 +0.06 32 0 0 0
29SEP25 4.20 C 0.00 0.00 0.00 0.86 +0.05 31 0 0 0
29SEP25 4.30 C 0.00 0.00 0.00 0.79 +0.05 32 0 0 0
29SEP25 4.40 C 0.00 0.00 0.00 0.72 +0.05 31 0 1 0
29SEP25 4.50 C 0.00 0.00 0.00 0.66 +0.05 32 0 0 0
29SEP25 4.60 C 0.00 0.00 0.00 0.59 +0.04 31 0 0 0
29SEP25 4.70 C 0.00 0.00 0.00 0.54 +0.05 31 0 0 0
29SEP25 4.80 C 0.00 0.00 0.00 0.48 +0.04 31 0 0 0
29SEP25 4.90 C 0.00 0.00 0.00 0.44 +0.04 32 0 0 0
29SEP25 5.00 C 0.00 0.00 0.00 0.39 +0.04 31 0 0 0
29SEP25 5.25 C 0.00 0.00 0.00 0.30 +0.03 32 0 100 0
29SEP25 5.50 C 0.00 0.00 0.00 0.23 +0.03 32 0 200 0
29SEP25 5.75 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 10 0
29SEP25 6.25 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 0.04 +0.01 31 0 5 0
29SEP25 7.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 0.02 +0.01 31 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 33 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 1.46 +0.06 32 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.37 +0.06 32 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.28 +0.06 31 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.20 +0.06 32 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.12 +0.06 32 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.04 +0.06 32 0 1 0
30DEC25 4.10 C 0.00 0.00 0.00 0.97 +0.07 32 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.89 +0.06 31 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.83 +0.06 32 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.76 +0.06 32 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.70 +0.06 32 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.65 +0.06 32 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.59 +0.05 32 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.55 +0.06 32 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.50 +0.05 32 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.46 +0.05 32 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 0.37 +0.04 32 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.29 +0.03 32 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.23 +0.03 32 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.19 +0.04 33 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 0.15 +0.03 33 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.30 +0.06 31 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.22 +0.06 31 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.15 +0.07 32 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.07 +0.06 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.00 +0.06 31 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.94 +0.07 32 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.87 +0.06 32 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.82 +0.07 32 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.76 +0.06 32 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.71 +0.06 32 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.66 +0.06 32 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.61 +0.06 32 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.57 +0.06 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.53 +0.05 32 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.44 +0.05 32 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.37 +0.05 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.30 +0.04 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.25 +0.04 32 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.21 +0.04 32 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.14 +0.03 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
TOTAL CALL 47 2,441 -14
28MAR25 3.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAR25 3.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 3.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAR25 3.50 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
28MAR25 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAR25 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAR25 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAR25 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 351 0
28MAR25 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 33 0
28MAR25 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28MAR25 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28MAR25 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 138 0
28MAR25 4.40 P 0.03 0.04 0.02 0.02 0.00 34 335 521 -70
28MAR25 4.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 162 0
28MAR25 4.60 P 0.00 0.00 0.00 0.05 -0.01 33 0 69 0
28MAR25 4.70 P 0.00 0.00 0.00 0.08 -0.01 33 0 118 0
28MAR25 4.80 P 0.00 0.00 0.00 0.11 -0.03 31 0 2 0
28MAR25 4.90 P 0.00 0.00 0.00 0.16 -0.03 31 0 0 0
28MAR25 5.00 P 0.25 0.25 0.24 0.23 -0.03 34 4 8 -4
28MAR25 5.25 P 0.00 0.00 0.00 0.41 -0.04 33 0 0 0
28MAR25 5.50 P 0.00 0.00 0.00 0.63 -0.06 0 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.88 -0.06 0 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 1.63 -0.06 0 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 1.88 -0.06 0 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 2.13 -0.06 0 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 2.38 -0.06 0 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 2.63 -0.06 0 0 0 0
28MAR25 7.75 P 0.00 0.00 0.00 2.88 -0.06 0 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 3.13 -0.06 0 0 0 0
29APR25 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR25 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR25 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR25 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
29APR25 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29APR25 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29APR25 4.10 P 0.00 0.00 0.00 0.02 0.00 33 0 50 0
29APR25 4.20 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29APR25 4.30 P 0.00 0.00 0.00 0.04 0.00 31 0 7 0
29APR25 4.40 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29APR25 4.50 P 0.09 0.09 0.09 0.08 -0.01 31 2 40 -2
29APR25 4.60 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29APR25 4.70 P 0.15 0.15 0.15 0.13 -0.03 29 3 156 -3
29APR25 4.80 P 0.00 0.00 0.00 0.18 -0.02 30 0 130 0
29APR25 4.90 P 0.00 0.00 0.00 0.23 -0.03 30 0 0 0
29APR25 5.00 P 0.00 0.00 0.00 0.29 -0.03 31 0 0 0
29APR25 5.25 P 0.00 0.00 0.00 0.46 -0.03 31 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.66 -0.05 30 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.89 -0.05 32 0 0 0
29APR25 6.00 P 0.00 0.00 0.00 1.13 -0.06 0 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 1.63 -0.06 0 0 0 0
29APR25 6.75 P 0.00 0.00 0.00 1.88 -0.06 0 0 0 0
29APR25 7.00 P 0.00 0.00 0.00 2.13 -0.06 0 0 0 0
29MAY25 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29MAY25 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29MAY25 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29MAY25 3.90 P 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
29MAY25 4.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 14 0
29MAY25 4.10 P 0.00 0.00 0.00 0.04 0.00 32 0 3 0
29MAY25 4.20 P 0.00 0.00 0.00 0.05 -0.01 31 0 3 0
29MAY25 4.30 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29MAY25 4.40 P 0.00 0.00 0.00 0.09 -0.01 30 0 10 0
29MAY25 4.50 P 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
29MAY25 4.60 P 0.00 0.00 0.00 0.14 -0.03 29 0 90 0
29MAY25 4.70 P 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
29MAY25 4.80 P 0.00 0.00 0.00 0.23 -0.03 30 0 0 0
29MAY25 4.90 P 0.00 0.00 0.00 0.28 -0.03 30 0 0 0
29MAY25 5.00 P 0.00 0.00 0.00 0.34 -0.03 31 0 0 0
29MAY25 5.25 P 0.00 0.00 0.00 0.50 -0.03 30 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.69 -0.04 30 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.90 -0.05 29 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 1.14 -0.05 32 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
29MAY25 6.50 P 0.00 0.00 0.00 1.63 -0.06 0 0 0 0
29MAY25 6.75 P 0.00 0.00 0.00 1.88 -0.06 0 0 0 0
29MAY25 7.00 P 0.00 0.00 0.00 2.13 -0.06 0 0 0 0
27JUN25 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27JUN25 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27JUN25 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27JUN25 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
27JUN25 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27JUN25 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27JUN25 3.80 P 0.00 0.00 0.00 0.02 0.00 30 0 25 0
27JUN25 3.90 P 0.00 0.00 0.00 0.03 0.00 31 0 10 0
27JUN25 4.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 3 0
27JUN25 4.10 P 0.00 0.00 0.00 0.06 -0.01 31 0 7 0
27JUN25 4.20 P 0.00 0.00 0.00 0.08 -0.01 31 0 13 0
27JUN25 4.30 P 0.00 0.00 0.00 0.10 -0.01 31 0 3 0
27JUN25 4.40 P 0.00 0.00 0.00 0.12 -0.02 30 0 3 0
27JUN25 4.50 P 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
27JUN25 4.60 P 0.00 0.00 0.00 0.19 -0.02 31 0 2 0
27JUN25 4.70 P 0.00 0.00 0.00 0.22 -0.04 30 0 10 0
27JUN25 4.80 P 0.00 0.00 0.00 0.27 -0.03 30 0 10 0
27JUN25 4.90 P 0.31 0.31 0.31 0.32 -0.04 30 3 3 +3
27JUN25 5.00 P 0.00 0.00 0.00 0.38 -0.04 31 0 10 0
27JUN25 5.25 P 0.00 0.00 0.00 0.54 -0.04 31 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.72 -0.04 31 0 0 0
27JUN25 5.75 P 0.00 0.00 0.00 0.93 -0.04 31 0 0 0
27JUN25 6.00 P 0.00 0.00 0.00 1.15 -0.05 31 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 1.38 -0.06 0 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 1.63 -0.06 0 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 1.88 -0.06 0 0 0 0
27JUN25 7.00 P 0.00 0.00 0.00 2.13 -0.06 0 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 2.38 -0.06 0 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 2.63 -0.06 0 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 2.88 -0.06 0 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 3.13 -0.06 0 0 0 0
29SEP25 3.50 P 0.06 0.06 0.06 0.05 0.00 31 10 50 +10
29SEP25 3.60 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP25 3.70 P 0.00 0.00 0.00 0.09 0.00 32 0 30 0
29SEP25 3.80 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29SEP25 3.90 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29SEP25 4.00 P 0.00 0.00 0.00 0.16 0.00 32 0 57 0
29SEP25 4.10 P 0.00 0.00 0.00 0.19 0.00 31 0 4 0
29SEP25 4.20 P 0.00 0.00 0.00 0.22 -0.01 31 0 0 0
29SEP25 4.30 P 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
29SEP25 4.40 P 0.00 0.00 0.00 0.30 -0.02 31 0 30 0
29SEP25 4.50 P 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
29SEP25 4.60 P 0.00 0.00 0.00 0.40 -0.02 31 0 0 0
29SEP25 4.70 P 0.00 0.00 0.00 0.45 -0.02 31 0 0 0
29SEP25 4.80 P 0.00 0.00 0.00 0.51 -0.02 32 0 0 0
29SEP25 4.90 P 0.00 0.00 0.00 0.57 -0.02 31 0 0 0
29SEP25 5.00 P 0.00 0.00 0.00 0.63 -0.03 31 0 0 0
29SEP25 5.25 P 0.00 0.00 0.00 0.80 -0.03 31 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.99 -0.03 31 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 1.19 -0.04 31 0 0 0
29SEP25 6.00 P 0.00 0.00 0.00 1.40 -0.04 31 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 1.62 -0.05 31 0 0 0
29SEP25 6.50 P 0.00 0.00 0.00 1.85 -0.05 32 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 2.08 -0.05 32 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 2.31 -0.06 30 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 2.55 -0.06 31 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 2.79 -0.06 30 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 3.03 -0.06 28 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 3.28 -0.05 33 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.09 0.00 32 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.22 0.00 32 0 5 0
30DEC25 4.10 P 0.00 0.00 0.00 0.26 0.00 32 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.30 +0.01 32 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.33 -0.01 32 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.38 0.00 32 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.43 0.00 32 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.48 0.00 32 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.53 -0.01 32 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.59 -0.01 32 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.65 -0.01 32 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.71 -0.01 32 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.88 -0.01 32 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.06 -0.02 32 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.25 -0.03 32 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.45 -0.03 32 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.66 -0.04 31 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.88 -0.04 32 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.11 -0.04 32 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.34 -0.04 32 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.20 0.00 32 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.24 +0.01 32 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.27 0.00 32 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.31 +0.01 32 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.35 +0.01 32 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.39 0.00 32 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.44 +0.01 32 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.48 0.00 32 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.53 -0.01 32 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.59 0.00 32 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.64 -0.01 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.70 -0.01 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.77 0.00 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.93 -0.01 32 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.10 -0.02 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.29 -0.02 32 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.49 -0.03 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.70 -0.03 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.91 -0.04 32 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.13 -0.04 32 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.36 -0.04 32 0 0 0
TOTAL PUT 357 2,543 -66
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$ 23.75
28MAR25 8.00 C 0.00 0.00 0.00 15.77 +0.20 149 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 15.52 +0.20 139 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 15.27 +0.20 127 0 4 0
28MAR25 8.75 C 0.00 0.00 0.00 15.02 +0.20 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 14.77 +0.20 0 0 6 0
28MAR25 9.25 C 0.00 0.00 0.00 14.52 +0.20 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 14.27 +0.20 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 14.02 +0.20 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 13.77 +0.20 0 0 2 0
28MAR25 10.50 C 0.00 0.00 0.00 13.27 +0.19 0 0 4 0
28MAR25 11.00 C 0.00 0.00 0.00 12.78 +0.20 118 0 662 0
28MAR25 11.50 C 0.00 0.00 0.00 12.28 +0.20 109 0 331 0
28MAR25 12.00 C 0.00 0.00 0.00 11.78 +0.20 99 0 616 0
28MAR25 12.50 C 0.00 0.00 0.00 11.28 +0.20 88 0 545 0
28MAR25 13.00 C 0.00 0.00 0.00 10.78 +0.20 65 0 1,313 0
28MAR25 13.50 C 0.00 0.00 0.00 10.28 +0.20 0 0 734 0
28MAR25 14.00 C 0.00 0.00 0.00 9.78 +0.20 0 0 709 0
28MAR25 14.50 C 0.00 0.00 0.00 9.28 +0.19 0 0 708 0
28MAR25 15.00 C 0.00 0.00 0.00 8.78 +0.19 0 0 1,121 0
28MAR25 15.50 C 0.00 0.00 0.00 8.29 +0.20 68 0 605 0
28MAR25 16.00 C 0.00 0.00 0.00 7.79 +0.20 61 0 135 0
28MAR25 16.50 C 0.00 0.00 0.00 7.29 +0.20 54 0 221 0
28MAR25 17.00 C 0.00 0.00 0.00 6.80 +0.21 61 0 392 0
28MAR25 17.50 C 0.00 0.00 0.00 6.31 +0.21 61 0 585 0
28MAR25 18.00 C 0.00 0.00 0.00 5.83 +0.22 62 0 965 0
28MAR25 18.50 C 0.00 0.00 0.00 5.35 +0.23 61 0 228 0
28MAR25 19.00 C 0.00 0.00 0.00 4.88 +0.23 61 0 777 0
28MAR25 19.50 C 4.71 4.71 4.71 4.43 +0.24 62 2 804 0
28MAR25 20.00 C 4.08 4.10 4.00 4.00 +0.13 63 391 2,598 -243
28MAR25 21.00 C 3.30 3.50 3.20 3.12 +0.06 58 33 1,233 +2
28MAR25 22.00 C 2.88 2.88 2.61 2.41 +0.03 60 68 818 -42
28MAR25 23.00 C 1.78 2.28 1.74 1.87 +0.03 64 276 1,911 +73
28MAR25 24.00 C 1.30 1.71 1.28 1.38 -0.03 64 878 3,013 +2
28MAR25 25.00 C 1.00 1.44 0.98 1.01 +0.01 65 474 3,042 -54
28MAR25 26.00 C 0.66 1.02 0.66 0.75 +0.06 68 291 1,431 +15
28MAR25 27.00 C 0.52 0.74 0.51 0.54 +0.09 69 89 936 +43
28MAR25 28.00 C 0.39 0.62 0.39 0.40 +0.11 71 80 922 +18
28MAR25 29.00 C 0.28 0.43 0.28 0.30 +0.12 73 25 5,510 +7
28MAR25 30.00 C 0.18 0.36 0.18 0.23 +0.12 75 385 3,437 +285
28MAR25 31.00 C 0.22 0.22 0.17 0.17 +0.11 76 125 1,239 0
28MAR25 32.00 C 0.20 0.22 0.20 0.13 +0.10 78 94 412 -39
28MAR25 33.00 C 0.12 0.16 0.11 0.10 +0.08 80 252 241 +150
28MAR25 34.00 C 0.07 0.12 0.07 0.08 +0.07 82 50 498 +25
28MAR25 35.00 C 0.09 0.09 0.09 0.06 +0.05 83 77 154 +69
28MAR25 36.00 C 0.00 0.00 0.00 0.05 +0.04 85 0 55 0
28MAR25 37.00 C 0.00 0.00 0.00 0.04 +0.03 87 0 26 0
28MAR25 38.00 C 0.00 0.00 0.00 0.03 +0.02 88 0 32 0
28MAR25 39.00 C 0.00 0.00 0.00 0.02 +0.01 87 0 30 0
28MAR25 40.00 C 0.00 0.00 0.00 0.01 0.00 84 0 83 0
28MAR25 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 42.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 43.00 C 0.00 0.00 0.00 0.01 0.00 94 0 40 0
28MAR25 44.00 C 0.00 0.00 0.00 0.01 0.00 97 0 45 0
28MAR25 45.00 C 0.00 0.00 0.00 0.01 0.00 100 0 32 0
28MAR25 46.00 C 0.00 0.00 0.00 0.01 0.00 103 0 32 0
28MAR25 47.00 C 0.00 0.00 0.00 0.01 0.00 106 0 105 0
28MAR25 48.00 C 0.00 0.00 0.00 0.01 0.00 109 0 32 0
28MAR25 49.00 C 0.00 0.00 0.00 0.01 0.00 111 0 34 0
28MAR25 50.00 C 0.00 0.00 0.00 0.01 0.00 114 0 36 0
28MAR25 52.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 55.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 12.32 +0.20 68 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 11.82 +0.20 53 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 11.32 +0.20 0 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 10.83 +0.20 59 0 0 0
29APR25 13.50 C 0.00 0.00 0.00 10.33 +0.20 50 0 0 0
29APR25 14.00 C 0.00 0.00 0.00 9.83 +0.20 0 0 0 0
29APR25 14.50 C 0.00 0.00 0.00 9.34 +0.20 51 0 0 0
29APR25 15.00 C 0.00 0.00 0.00 8.85 +0.20 52 0 0 0
29APR25 15.50 C 0.00 0.00 0.00 8.36 +0.20 52 0 0 0
29APR25 16.00 C 0.00 0.00 0.00 7.88 +0.21 53 0 0 0
29APR25 16.50 C 0.00 0.00 0.00 7.40 +0.21 53 0 43 0
29APR25 17.00 C 0.00 0.00 0.00 6.93 +0.21 53 0 66 0
29APR25 17.50 C 0.00 0.00 0.00 6.47 +0.21 53 0 117 0
29APR25 18.00 C 0.00 0.00 0.00 6.03 +0.21 54 0 31 0
29APR25 18.50 C 0.00 0.00 0.00 5.60 +0.21 55 0 39 0
29APR25 19.00 C 0.00 0.00 0.00 5.18 +0.20 55 0 614 0
29APR25 19.50 C 0.00 0.00 0.00 4.79 +0.21 56 0 25 0
29APR25 20.00 C 0.00 0.00 0.00 4.33 +0.04 53 0 2,263 0
29APR25 21.00 C 0.00 0.00 0.00 3.67 +0.07 56 0 165 0
29APR25 22.00 C 3.40 3.55 3.40 3.06 +0.06 57 17 496 +10
29APR25 23.00 C 2.48 2.48 2.48 2.53 +0.03 58 1 833 -1
29APR25 24.00 C 2.40 2.40 2.40 2.10 +0.04 59 10 589 +10
29APR25 25.00 C 2.01 2.10 1.91 1.75 +0.05 61 100 1,512 -39
29APR25 26.00 C 1.54 1.71 1.46 1.49 +0.05 63 131 7,485 -10
29APR25 27.00 C 1.19 1.54 1.18 1.22 +0.02 64 78 346 +19
29APR25 28.00 C 1.01 1.21 1.01 1.04 +0.03 66 13 406 +3
29APR25 29.00 C 0.75 1.05 0.75 0.87 +0.02 67 66 365 +37
29APR25 30.00 C 0.71 0.89 0.70 0.74 +0.02 68 162 543 +101
29APR25 31.00 C 0.00 0.00 0.00 0.64 +0.02 70 0 169 0
29APR25 32.00 C 0.00 0.00 0.00 0.55 +0.02 71 0 416 0
29APR25 33.00 C 0.50 0.56 0.50 0.48 +0.04 73 63 214 +52
29APR25 34.00 C 0.00 0.00 0.00 0.42 +0.04 75 0 218 0
29APR25 35.00 C 0.43 0.43 0.34 0.37 +0.04 76 81 1 +1
29APR25 36.00 C 0.00 0.00 0.00 0.33 +0.04 78 0 30 0
29APR25 37.00 C 0.00 0.00 0.00 0.30 +0.04 79 0 0 0
29APR25 38.00 C 0.30 0.30 0.30 0.27 +0.04 81 7 7 +7
29APR25 39.00 C 0.00 0.00 0.00 0.24 +0.03 82 0 0 0
29APR25 40.00 C 0.00 0.00 0.00 0.22 +0.03 83 0 30 0
29APR25 41.00 C 0.00 0.00 0.00 0.20 +0.02 85 0 30 0
29APR25 42.00 C 0.00 0.00 0.00 0.19 +0.03 87 0 45 0
29APR25 43.00 C 0.00 0.00 0.00 0.17 +0.02 88 0 0 0
29APR25 44.00 C 0.00 0.00 0.00 0.16 +0.02 89 0 60 0
29APR25 45.00 C 0.00 0.00 0.00 0.15 +0.02 91 0 0 0
29APR25 46.00 C 0.00 0.00 0.00 0.14 +0.02 92 0 0 0
29APR25 47.00 C 0.00 0.00 0.00 0.13 +0.02 93 0 0 0
29APR25 48.00 C 0.00 0.00 0.00 0.12 +0.02 94 0 0 0
29APR25 49.00 C 0.00 0.00 0.00 0.11 +0.02 95 0 0 0
29APR25 50.00 C 0.00 0.00 0.00 0.10 +0.02 95 0 0 0
29APR25 52.50 C 0.00 0.00 0.00 0.09 +0.02 99 0 0 0
29APR25 55.00 C 0.00 0.00 0.00 0.08 +0.02 102 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 9.89 +0.20 47 0 0 0
29MAY25 14.50 C 0.00 0.00 0.00 9.41 +0.20 50 0 0 0
29MAY25 15.00 C 0.00 0.00 0.00 8.93 +0.20 50 0 0 0
29MAY25 15.50 C 0.00 0.00 0.00 8.46 +0.20 51 0 0 0
29MAY25 16.00 C 0.00 0.00 0.00 8.00 +0.21 52 0 0 0
29MAY25 16.50 C 0.00 0.00 0.00 7.55 +0.21 52 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 7.10 +0.20 52 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 6.68 +0.21 53 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 6.26 +0.20 53 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 5.87 +0.20 54 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 5.49 +0.20 54 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 5.13 +0.20 55 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 4.70 0.00 53 0 2 0
29MAY25 21.00 C 0.00 0.00 0.00 4.07 +0.01 54 0 4 0
29MAY25 22.00 C 3.50 3.50 3.50 3.53 +0.05 56 10 1,310 -10
29MAY25 23.00 C 0.00 0.00 0.00 3.05 +0.03 57 0 177 0
29MAY25 24.00 C 0.00 0.00 0.00 2.61 +0.01 58 0 540 0
29MAY25 25.00 C 0.00 0.00 0.00 2.27 +0.04 59 0 293 0
29MAY25 26.00 C 0.00 0.00 0.00 1.96 +0.03 60 0 76 0
29MAY25 27.00 C 1.92 1.92 1.77 1.70 +0.02 61 49 61 +27
29MAY25 28.00 C 1.71 1.73 1.69 1.51 +0.05 63 300 280 +240
29MAY25 29.00 C 1.38 1.38 1.35 1.31 +0.03 64 3 82 +3
29MAY25 30.00 C 1.06 1.35 1.06 1.15 +0.03 65 4 78 +4
29MAY25 31.00 C 0.97 1.07 0.97 1.01 +0.02 66 13 90 +2
29MAY25 32.00 C 0.92 0.92 0.92 0.89 +0.01 67 1 44 +1
29MAY25 33.00 C 0.00 0.00 0.00 0.78 -0.01 68 0 43 0
29MAY25 34.00 C 0.00 0.00 0.00 0.69 -0.02 69 0 20 0
29MAY25 35.00 C 0.78 0.78 0.78 0.61 -0.04 70 1 66 +1
29MAY25 36.00 C 0.00 0.00 0.00 0.54 -0.05 70 0 10 0
29MAY25 37.00 C 0.00 0.00 0.00 0.48 -0.06 71 0 0 0
29MAY25 38.00 C 0.00 0.00 0.00 0.43 -0.07 72 0 0 0
29MAY25 39.00 C 0.00 0.00 0.00 0.39 -0.07 73 0 0 0
29MAY25 40.00 C 0.00 0.00 0.00 0.35 -0.08 73 0 0 0
29MAY25 41.00 C 0.00 0.00 0.00 0.32 -0.09 74 0 0 0
29MAY25 42.00 C 0.00 0.00 0.00 0.29 -0.09 75 0 0 0
29MAY25 43.00 C 0.00 0.00 0.00 0.27 -0.09 76 0 0 0
29MAY25 44.00 C 0.00 0.00 0.00 0.25 -0.09 77 0 0 0
29MAY25 45.00 C 0.00 0.00 0.00 0.23 -0.10 78 0 0 0
29MAY25 46.00 C 0.00 0.00 0.00 0.21 -0.10 79 0 15 0
29MAY25 47.00 C 0.00 0.00 0.00 0.20 -0.10 80 0 45 0
29MAY25 48.00 C 0.00 0.00 0.00 0.18 -0.11 80 0 0 0
29MAY25 49.00 C 0.00 0.00 0.00 0.17 -0.11 81 0 0 0
29MAY25 50.00 C 0.00 0.00 0.00 0.16 -0.11 82 0 0 0
29MAY25 52.50 C 0.00 0.00 0.00 0.14 -0.12 84 0 0 0
29MAY25 55.00 C 0.00 0.00 0.00 0.12 -0.13 86 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 15.85 +0.20 67 0 2 0
27JUN25 8.25 C 0.00 0.00 0.00 15.60 +0.20 0 0 3 0
27JUN25 8.50 C 0.00 0.00 0.00 15.35 +0.20 0 0 2 0
27JUN25 8.75 C 0.00 0.00 0.00 15.11 +0.20 63 0 1 0
27JUN25 9.00 C 0.00 0.00 0.00 14.86 +0.20 0 0 1 0
27JUN25 9.25 C 0.00 0.00 0.00 14.61 +0.20 0 0 1 0
27JUN25 9.50 C 0.00 0.00 0.00 14.37 +0.20 60 0 1 0
27JUN25 9.75 C 0.00 0.00 0.00 14.12 +0.20 50 0 31 0
27JUN25 10.00 C 0.00 0.00 0.00 13.83 +0.08 0 0 1,766 0
27JUN25 10.50 C 0.00 0.00 0.00 13.38 +0.20 49 0 141 0
27JUN25 11.00 C 0.00 0.00 0.00 12.89 +0.20 52 0 32 0
27JUN25 11.50 C 0.00 0.00 0.00 12.39 +0.20 0 0 31 0
27JUN25 12.00 C 0.00 0.00 0.00 11.90 +0.20 44 0 166 0
27JUN25 12.50 C 0.00 0.00 0.00 11.41 +0.20 46 0 176 0
27JUN25 13.00 C 0.00 0.00 0.00 10.92 +0.20 45 0 221 0
27JUN25 13.50 C 0.00 0.00 0.00 10.44 +0.20 47 0 191 0
27JUN25 14.00 C 0.00 0.00 0.00 9.96 +0.20 48 0 59 0
27JUN25 14.50 C 0.00 0.00 0.00 9.49 +0.20 49 0 60 0
27JUN25 15.00 C 0.00 0.00 0.00 9.02 +0.20 49 0 350 0
27JUN25 15.50 C 0.00 0.00 0.00 8.57 +0.20 50 0 22 0
27JUN25 16.00 C 0.00 0.00 0.00 8.12 +0.20 50 0 389 0
27JUN25 16.50 C 0.00 0.00 0.00 7.69 +0.20 51 0 54 0
27JUN25 17.00 C 0.00 0.00 0.00 7.27 +0.20 51 0 126 0
27JUN25 17.50 C 0.00 0.00 0.00 6.86 +0.19 52 0 41 0
27JUN25 18.00 C 0.00 0.00 0.00 6.47 +0.19 52 0 523 0
27JUN25 18.50 C 0.00 0.00 0.00 6.10 +0.20 53 0 66 0
27JUN25 19.00 C 0.00 0.00 0.00 5.74 +0.19 53 0 301 0
27JUN25 19.50 C 0.00 0.00 0.00 5.40 +0.19 54 0 1,195 0
27JUN25 20.00 C 0.00 0.00 0.00 5.01 +0.01 52 0 463 0
27JUN25 21.00 C 0.00 0.00 0.00 4.41 +0.01 53 0 299 0
27JUN25 22.00 C 0.00 0.00 0.00 3.90 +0.03 55 0 462 0
27JUN25 23.00 C 0.00 0.00 0.00 3.42 +0.03 56 0 176 0
27JUN25 24.00 C 0.00 0.00 0.00 3.04 +0.04 57 0 170 0
27JUN25 25.00 C 2.45 3.13 2.45 2.69 +0.06 58 147 3,653 +123
27JUN25 26.00 C 0.00 0.00 0.00 2.37 +0.05 59 0 183 0
27JUN25 27.00 C 0.00 0.00 0.00 2.11 +0.05 60 0 165 0
27JUN25 28.00 C 2.15 2.15 2.15 1.84 +0.01 61 2 119 +2
27JUN25 29.00 C 0.00 0.00 0.00 1.65 +0.01 62 0 103 0
27JUN25 30.00 C 1.66 1.81 1.49 1.49 +0.02 63 6 675 +4
27JUN25 31.00 C 0.00 0.00 0.00 1.34 +0.03 64 0 178 0
27JUN25 32.00 C 0.00 0.00 0.00 1.19 +0.01 65 0 442 0
27JUN25 33.00 C 0.00 0.00 0.00 1.06 0.00 65 0 268 0
27JUN25 34.00 C 1.16 1.16 1.16 0.95 -0.01 66 20 501 0
27JUN25 35.00 C 0.00 0.00 0.00 0.85 -0.02 66 0 0 0
27JUN25 36.00 C 0.00 0.00 0.00 0.77 -0.03 67 0 0 0
27JUN25 37.00 C 0.00 0.00 0.00 0.70 -0.04 68 0 0 0
27JUN25 38.00 C 0.00 0.00 0.00 0.63 -0.06 68 0 0 0
27JUN25 39.00 C 0.00 0.00 0.00 0.57 -0.07 69 0 20 0
27JUN25 40.00 C 0.00 0.00 0.00 0.52 -0.08 70 0 0 0
27JUN25 41.00 C 0.00 0.00 0.00 0.48 -0.09 70 0 0 0
27JUN25 42.00 C 0.00 0.00 0.00 0.44 -0.09 71 0 0 0
27JUN25 43.00 C 0.00 0.00 0.00 0.41 -0.09 72 0 0 0
27JUN25 44.00 C 0.00 0.00 0.00 0.37 -0.11 72 0 0 0
27JUN25 45.00 C 0.00 0.00 0.00 0.35 -0.11 73 0 0 0
27JUN25 46.00 C 0.00 0.00 0.00 0.32 -0.12 73 0 0 0
27JUN25 47.00 C 0.00 0.00 0.00 0.30 -0.12 74 0 0 0
27JUN25 48.00 C 0.00 0.00 0.00 0.28 -0.12 75 0 0 0
27JUN25 49.00 C 0.00 0.00 0.00 0.26 -0.13 75 0 0 0
27JUN25 50.00 C 0.00 0.00 0.00 0.25 -0.12 76 0 0 0
27JUN25 52.50 C 0.00 0.00 0.00 0.21 -0.14 78 0 230 0
27JUN25 55.00 C 0.00 0.00 0.00 0.19 -0.15 80 0 45 0
29SEP25 8.25 C 0.00 0.00 0.00 15.69 +0.20 52 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 15.44 +0.20 0 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 15.20 +0.20 48 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 14.96 +0.20 51 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 14.71 +0.20 44 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 14.47 +0.20 47 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 14.23 +0.20 49 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 13.99 +0.20 49 0 18 0
29SEP25 10.50 C 0.00 0.00 0.00 13.51 +0.20 49 0 11 0
29SEP25 11.00 C 0.00 0.00 0.00 13.03 +0.20 49 0 19 0
29SEP25 11.50 C 0.00 0.00 0.00 12.56 +0.20 50 0 31 0
29SEP25 12.00 C 0.00 0.00 0.00 12.09 +0.20 49 0 4 0
29SEP25 12.50 C 0.00 0.00 0.00 11.63 +0.20 50 0 185 0
29SEP25 13.00 C 0.00 0.00 0.00 11.18 +0.20 50 0 101 0
29SEP25 13.50 C 0.00 0.00 0.00 10.73 +0.19 50 0 51 0
29SEP25 14.00 C 0.00 0.00 0.00 10.30 +0.20 51 0 23 0
29SEP25 14.50 C 0.00 0.00 0.00 9.87 +0.19 51 0 19 0
29SEP25 15.00 C 0.00 0.00 0.00 9.45 +0.18 51 0 1,649 0
29SEP25 15.50 C 0.00 0.00 0.00 9.05 +0.19 51 0 525 0
29SEP25 16.00 C 0.00 0.00 0.00 8.66 +0.19 52 0 202 0
29SEP25 16.50 C 0.00 0.00 0.00 8.28 +0.18 52 0 45 0
29SEP25 17.00 C 0.00 0.00 0.00 7.91 +0.18 52 0 308 0
29SEP25 17.50 C 0.00 0.00 0.00 7.55 +0.17 52 0 24 0
29SEP25 18.00 C 0.00 0.00 0.00 7.21 +0.17 53 0 119 0
29SEP25 18.50 C 0.00 0.00 0.00 6.88 +0.16 53 0 104 0
29SEP25 19.00 C 0.00 0.00 0.00 6.57 +0.16 53 0 42 0
29SEP25 19.50 C 0.00 0.00 0.00 6.27 +0.16 54 0 103 0
29SEP25 20.00 C 0.00 0.00 0.00 5.92 +0.01 53 0 218 0
29SEP25 21.00 C 0.00 0.00 0.00 5.36 -0.02 53 0 121 0
29SEP25 22.00 C 0.00 0.00 0.00 4.89 +0.01 54 0 214 0
29SEP25 23.00 C 0.00 0.00 0.00 4.44 0.00 54 0 160 0
29SEP25 24.00 C 0.00 0.00 0.00 4.04 0.00 55 0 23 0
29SEP25 25.00 C 0.00 0.00 0.00 3.71 +0.02 56 0 91 0
29SEP25 26.00 C 0.00 0.00 0.00 3.38 -0.02 56 0 11 0
29SEP25 27.00 C 0.00 0.00 0.00 3.07 -0.05 57 0 2 0
29SEP25 28.00 C 0.00 0.00 0.00 2.83 -0.04 58 0 51 0
29SEP25 29.00 C 0.00 0.00 0.00 2.60 -0.05 58 0 26 0
29SEP25 30.00 C 0.00 0.00 0.00 2.41 -0.04 59 0 204 0
29SEP25 31.00 C 0.00 0.00 0.00 2.23 -0.05 60 0 1 0
29SEP25 32.00 C 0.00 0.00 0.00 2.07 -0.04 60 0 18 0
29SEP25 33.00 C 0.00 0.00 0.00 1.93 -0.03 61 0 42 0
29SEP25 34.00 C 0.00 0.00 0.00 1.82 -0.01 62 0 156 0
29SEP25 35.00 C 0.00 0.00 0.00 1.71 -0.01 63 0 0 0
29SEP25 36.00 C 0.00 0.00 0.00 1.59 -0.04 63 0 0 0
29SEP25 37.00 C 0.00 0.00 0.00 1.50 -0.05 64 0 0 0
29SEP25 38.00 C 0.00 0.00 0.00 1.42 -0.05 65 0 15 0
29SEP25 39.00 C 0.00 0.00 0.00 1.34 -0.06 66 0 0 0
29SEP25 40.00 C 0.00 0.00 0.00 1.27 -0.07 66 0 0 0
29SEP25 41.00 C 0.00 0.00 0.00 1.21 -0.07 67 0 0 0
29SEP25 42.00 C 1.22 1.22 1.22 1.16 -0.07 68 20 20 +20
29SEP25 43.00 C 0.00 0.00 0.00 1.10 -0.09 69 0 0 0
29SEP25 44.00 C 0.00 0.00 0.00 1.09 -0.09 70 0 0 0
29SEP25 45.00 C 0.00 0.00 0.00 1.05 -0.09 71 0 0 0
29SEP25 46.00 C 0.00 0.00 0.00 1.01 -0.09 72 0 0 0
29SEP25 47.00 C 1.07 1.07 1.07 0.97 -0.10 72 4 4 +4
29SEP25 48.00 C 0.00 0.00 0.00 0.94 -0.10 73 0 0 0
29SEP25 49.00 C 0.00 0.00 0.00 0.91 -0.11 74 0 0 0
29SEP25 50.00 C 0.00 0.00 0.00 0.88 -0.11 74 0 0 0
29SEP25 52.50 C 0.00 0.00 0.00 0.82 -0.12 76 0 0 0
29SEP25 55.00 C 0.00 0.00 0.00 0.77 -0.13 78 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 14.10 +0.18 44 0 9 0
30DEC25 10.50 C 0.00 0.00 0.00 13.63 +0.17 45 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 13.16 +0.16 44 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 12.71 +0.16 46 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 12.25 +0.14 45 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 11.81 +0.13 46 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 11.38 +0.13 46 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 10.95 +0.11 46 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 10.54 +0.11 47 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 10.14 +0.10 47 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 9.75 +0.09 48 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 9.37 +0.08 48 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.01 +0.08 49 0 7 0
30DEC25 16.50 C 0.00 0.00 0.00 8.65 +0.07 49 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 8.31 +0.06 49 0 1,307 0
30DEC25 17.50 C 0.00 0.00 0.00 7.99 +0.07 50 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 7.68 +0.07 50 0 1,232 0
30DEC25 18.50 C 0.00 0.00 0.00 7.38 +0.07 50 0 511 0
30DEC25 19.00 C 0.00 0.00 0.00 7.09 +0.06 51 0 5 0
30DEC25 19.50 C 0.00 0.00 0.00 6.82 +0.07 51 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.58 -0.01 52 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 6.08 0.00 52 0 1,395 0
30DEC25 22.00 C 0.00 0.00 0.00 5.62 +0.01 53 0 1,399 0
30DEC25 23.00 C 0.00 0.00 0.00 5.20 0.00 53 0 966 0
30DEC25 24.00 C 0.00 0.00 0.00 4.83 +0.01 54 0 97 0
30DEC25 25.00 C 0.00 0.00 0.00 4.47 0.00 54 0 1,087 0
30DEC25 26.00 C 0.00 0.00 0.00 4.16 +0.01 55 0 1,530 0
30DEC25 27.00 C 0.00 0.00 0.00 3.93 +0.07 56 0 1,040 0
30DEC25 28.00 C 0.00 0.00 0.00 3.67 +0.05 57 0 36 0
30DEC25 29.00 C 0.00 0.00 0.00 3.42 +0.04 57 0 21 0
30DEC25 30.00 C 0.00 0.00 0.00 3.21 +0.04 58 0 183 0
30DEC25 31.00 C 3.33 3.33 3.33 3.01 +0.03 58 6 26 -6
30DEC25 32.00 C 0.00 0.00 0.00 2.82 +0.02 59 0 6 0
30DEC25 33.00 C 0.00 0.00 0.00 2.67 +0.03 59 0 1 0
30DEC25 34.00 C 2.80 2.80 2.80 2.61 +0.19 61 5 20 +5
30DEC25 35.00 C 0.00 0.00 0.00 2.48 +0.20 61 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 2.37 +0.21 62 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 2.26 +0.22 63 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 2.16 +0.22 63 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 2.07 +0.23 64 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 1.99 +0.23 65 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 1.92 +0.24 65 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 1.85 +0.25 66 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 1.79 +0.26 67 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 1.73 +0.26 67 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 1.68 +0.27 68 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 1.63 +0.27 69 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 1.58 +0.27 69 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 1.54 +0.28 70 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 1.50 +0.28 71 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 1.47 +0.29 71 0 52 0
30DEC25 52.50 C 0.00 0.00 0.00 1.39 +0.30 73 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 1.33 +0.31 75 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.41 +0.38 54 0 1 0
30MAR26 17.00 C 0.00 0.00 0.00 9.09 +0.37 54 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 8.78 +0.37 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.48 +0.36 54 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.18 +0.34 54 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.90 +0.33 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.62 +0.31 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.17 +0.02 51 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.68 +0.01 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.24 +0.02 52 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.85 +0.04 53 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.48 +0.02 53 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.14 +0.03 54 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.83 +0.03 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.55 +0.03 55 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.32 +0.08 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.04 +0.03 55 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.87 +0.08 56 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.68 +0.09 57 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.54 +0.13 58 0 0 0
30MAR26 33.00 C 3.27 3.27 3.27 3.41 +0.18 59 10 14 +10
TOTAL CALL 4,920 91,386 +931
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 178 0 837 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 174 0 45 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 169 0 130 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 164 0 125 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 160 0 308 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 156 0 250 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 152 0 202 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 148 0 103 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 144 0 1,140 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 136 0 1,044 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 129 0 928 0
28MAR25 11.50 P 0.01 0.01 0.01 0.01 0.00 122 7 679 -7
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 115 0 838 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 308 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 188 0
28MAR25 13.50 P 0.00 0.00 0.00 0.01 0.00 97 0 365 0
28MAR25 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2,009 0
28MAR25 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 443 0
28MAR25 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2,124 0
28MAR25 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 291 0
28MAR25 16.00 P 0.03 0.03 0.03 0.01 0.00 70 54 706 +50
28MAR25 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 651 0
28MAR25 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,468 0
28MAR25 17.50 P 0.04 0.04 0.04 0.02 +0.01 61 26 1,256 -26
28MAR25 18.00 P 0.00 0.00 0.00 0.04 +0.02 63 0 499 0
28MAR25 18.50 P 0.00 0.00 0.00 0.06 +0.03 62 0 293 0
28MAR25 19.00 P 0.00 0.00 0.00 0.09 +0.03 62 0 2,189 0
28MAR25 19.50 P 0.15 0.15 0.13 0.14 +0.04 62 74 1,760 +74
28MAR25 20.00 P 0.16 0.19 0.14 0.20 +0.04 62 154 2,224 -23
28MAR25 21.00 P 0.44 0.44 0.30 0.38 0.00 62 108 1,061 +1
28MAR25 22.00 P 0.78 0.78 0.54 0.66 -0.06 62 251 1,885 +97
28MAR25 23.00 P 1.13 1.16 0.90 1.08 -0.07 64 228 952 -20
28MAR25 24.00 P 1.48 1.65 1.40 1.62 -0.10 66 116 554 +32
28MAR25 25.00 P 2.01 2.01 2.01 2.28 -0.07 68 38 75 +8
28MAR25 26.00 P 0.00 0.00 0.00 3.02 -0.06 71 0 67 0
28MAR25 27.00 P 0.00 0.00 0.00 3.76 -0.08 70 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 4.61 -0.07 71 0 60 0
28MAR25 29.00 P 0.00 0.00 0.00 5.50 -0.07 73 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 6.42 -0.09 74 0 3 0
28MAR25 31.00 P 0.00 0.00 0.00 7.37 -0.10 76 0 5 0
28MAR25 32.00 P 0.00 0.00 0.00 8.33 -0.12 78 0 0 0
28MAR25 33.00 P 0.00 0.00 0.00 9.30 -0.15 78 0 0 0
28MAR25 34.00 P 0.00 0.00 0.00 10.28 -0.17 80 0 0 0
28MAR25 35.00 P 0.00 0.00 0.00 11.27 -0.18 82 0 0 0
28MAR25 36.00 P 0.00 0.00 0.00 12.26 -0.19 83 0 0 0
28MAR25 37.00 P 0.00 0.00 0.00 13.26 -0.19 87 0 0 0
28MAR25 38.00 P 0.00 0.00 0.00 14.25 -0.20 0 0 0 0
28MAR25 39.00 P 0.00 0.00 0.00 15.25 -0.20 0 0 0 0
28MAR25 40.00 P 0.00 0.00 0.00 16.25 -0.20 0 0 0 0
28MAR25 41.00 P 0.00 0.00 0.00 17.25 -0.20 0 0 0 0
28MAR25 42.00 P 0.00 0.00 0.00 18.25 -0.20 0 0 0 0
28MAR25 43.00 P 0.00 0.00 0.00 19.25 -0.20 0 0 0 0
28MAR25 44.00 P 0.00 0.00 0.00 20.25 -0.20 0 0 0 0
28MAR25 45.00 P 0.00 0.00 0.00 21.25 -0.20 0 0 0 0
28MAR25 46.00 P 0.00 0.00 0.00 22.25 -0.20 0 0 0 0
28MAR25 47.00 P 0.00 0.00 0.00 23.25 -0.20 0 0 0 0
28MAR25 48.00 P 0.00 0.00 0.00 24.25 -0.20 0 0 0 0
28MAR25 49.00 P 0.00 0.00 0.00 25.25 -0.20 0 0 0 0
28MAR25 50.00 P 0.00 0.00 0.00 26.25 -0.20 0 0 0 0
28MAR25 52.50 P 0.00 0.00 0.00 28.75 -0.20 0 0 0 0
28MAR25 55.00 P 0.00 0.00 0.00 31.25 -0.20 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 96 0
29APR25 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29APR25 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29APR25 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 28 0
29APR25 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 36 0
29APR25 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29APR25 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 64 0
29APR25 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29APR25 15.50 P 0.00 0.00 0.00 0.02 0.00 52 0 154 0
29APR25 16.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 115 0
29APR25 16.50 P 0.00 0.00 0.00 0.06 +0.01 54 0 99 0
29APR25 17.00 P 0.10 0.13 0.10 0.09 +0.01 54 21 377 +1
29APR25 17.50 P 0.00 0.00 0.00 0.13 +0.02 55 0 314 0
29APR25 18.00 P 0.20 0.20 0.20 0.18 +0.01 55 45 2,016 0
29APR25 18.50 P 0.24 0.26 0.22 0.25 +0.02 55 203 481 +203
29APR25 19.00 P 0.30 0.34 0.30 0.33 +0.01 56 36 520 +19
29APR25 19.50 P 0.00 0.00 0.00 0.44 +0.01 56 0 803 0
29APR25 20.00 P 0.49 0.55 0.49 0.56 +0.03 57 72 1,267 +72
29APR25 21.00 P 0.85 0.85 0.73 0.85 -0.02 57 120 609 -16
29APR25 22.00 P 1.28 1.28 1.14 1.26 0.00 59 290 479 +121
29APR25 23.00 P 1.63 1.63 1.55 1.74 -0.01 60 5 753 +2
29APR25 24.00 P 2.19 2.24 2.06 2.31 -0.02 62 13 293 +8
29APR25 25.00 P 2.85 2.85 2.66 2.94 -0.03 63 8 114 +1
29APR25 26.00 P 3.43 3.43 3.43 3.66 -0.04 65 1 60 0
29APR25 27.00 P 0.00 0.00 0.00 4.39 -0.10 65 0 0 0
29APR25 28.00 P 0.00 0.00 0.00 5.17 -0.13 66 0 0 0
29APR25 29.00 P 0.00 0.00 0.00 6.01 -0.13 68 0 0 0
29APR25 30.00 P 0.00 0.00 0.00 6.88 -0.14 69 0 0 0
29APR25 31.00 P 0.00 0.00 0.00 7.77 -0.15 71 0 0 0
29APR25 32.00 P 0.00 0.00 0.00 8.69 -0.15 72 0 0 0
29APR25 33.00 P 0.00 0.00 0.00 9.61 -0.15 74 0 2 0
29APR25 34.00 P 0.00 0.00 0.00 10.55 -0.16 75 0 0 0
29APR25 35.00 P 0.00 0.00 0.00 11.51 -0.16 77 0 0 0
29APR25 36.00 P 0.00 0.00 0.00 12.46 -0.17 78 0 0 0
29APR25 37.00 P 0.00 0.00 0.00 13.43 -0.17 80 0 0 0
29APR25 38.00 P 0.00 0.00 0.00 14.40 -0.17 81 0 0 0
29APR25 39.00 P 0.00 0.00 0.00 15.38 -0.17 83 0 0 0
29APR25 40.00 P 0.00 0.00 0.00 16.36 -0.17 84 0 0 0
29APR25 41.00 P 0.00 0.00 0.00 17.34 -0.18 85 0 0 0
29APR25 42.00 P 0.00 0.00 0.00 18.33 -0.18 87 0 0 0
29APR25 43.00 P 0.00 0.00 0.00 19.32 -0.18 89 0 0 0
29APR25 44.00 P 0.00 0.00 0.00 20.31 -0.18 91 0 0 0
29APR25 45.00 P 0.00 0.00 0.00 21.30 -0.18 92 0 0 0
29APR25 46.00 P 0.00 0.00 0.00 22.29 -0.19 93 0 0 0
29APR25 47.00 P 0.00 0.00 0.00 23.29 -0.18 95 0 0 0
29APR25 48.00 P 0.00 0.00 0.00 24.28 -0.19 96 0 0 0
29APR25 49.00 P 0.00 0.00 0.00 25.28 -0.18 98 0 0 0
29APR25 50.00 P 0.00 0.00 0.00 26.27 -0.19 98 0 0 0
29APR25 52.50 P 0.00 0.00 0.00 28.76 -0.20 101 0 0 0
29APR25 55.00 P 0.00 0.00 0.00 31.26 -0.19 106 0 0 0
29MAY25 14.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 59 0
29MAY25 14.50 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 5 0
29MAY25 15.50 P 0.00 0.00 0.00 0.07 +0.01 51 0 31 0
29MAY25 16.00 P 0.15 0.15 0.15 0.10 +0.01 51 23 103 +23
29MAY25 16.50 P 0.00 0.00 0.00 0.15 +0.01 52 0 49 0
29MAY25 17.00 P 0.00 0.00 0.00 0.21 +0.01 53 0 93 0
29MAY25 17.50 P 0.00 0.00 0.00 0.27 0.00 53 0 259 0
29MAY25 18.00 P 0.00 0.00 0.00 0.37 +0.01 54 0 156 0
29MAY25 18.50 P 0.44 0.44 0.41 0.47 +0.01 55 20 84 0
29MAY25 19.00 P 0.00 0.00 0.00 0.59 +0.01 55 0 82 0
29MAY25 19.50 P 0.00 0.00 0.00 0.73 0.00 56 0 151 0
29MAY25 20.00 P 0.79 0.79 0.76 0.88 0.00 56 21 324 +1
29MAY25 21.00 P 0.00 0.00 0.00 1.24 0.00 57 0 621 0
29MAY25 22.00 P 1.53 1.53 1.53 1.67 0.00 58 1 1,088 -1
29MAY25 23.00 P 2.02 2.19 2.01 2.15 -0.03 58 266 332 +186
29MAY25 24.00 P 2.60 2.60 2.60 2.76 -0.01 60 1 55 0
29MAY25 25.00 P 3.12 3.22 3.12 3.41 -0.01 61 2 2 +2
29MAY25 26.00 P 3.79 3.79 3.79 4.10 -0.02 62 1 1 +1
29MAY25 27.00 P 0.00 0.00 0.00 4.77 -0.14 62 0 0 0
29MAY25 28.00 P 0.00 0.00 0.00 5.53 -0.17 63 0 0 0
29MAY25 29.00 P 0.00 0.00 0.00 6.33 -0.19 64 0 0 0
29MAY25 30.00 P 0.00 0.00 0.00 7.16 -0.21 64 0 0 0
29MAY25 31.00 P 0.00 0.00 0.00 8.02 -0.23 65 0 0 0
29MAY25 32.00 P 0.00 0.00 0.00 8.90 -0.24 66 0 0 0
29MAY25 33.00 P 0.00 0.00 0.00 9.79 -0.25 67 0 0 0
29MAY25 34.00 P 0.00 0.00 0.00 10.71 -0.26 68 0 0 0
29MAY25 35.00 P 0.00 0.00 0.00 11.63 -0.27 69 0 0 0
29MAY25 36.00 P 0.00 0.00 0.00 12.57 -0.27 70 0 0 0
29MAY25 37.00 P 0.00 0.00 0.00 13.52 -0.28 71 0 0 0
29MAY25 38.00 P 0.00 0.00 0.00 14.47 -0.29 71 0 0 0
29MAY25 39.00 P 0.00 0.00 0.00 15.43 -0.29 72 0 0 0
29MAY25 40.00 P 0.00 0.00 0.00 16.40 -0.28 73 0 0 0
29MAY25 41.00 P 0.00 0.00 0.00 17.38 -0.28 74 0 0 0
29MAY25 42.00 P 0.00 0.00 0.00 18.35 -0.29 75 0 0 0
29MAY25 43.00 P 0.00 0.00 0.00 19.33 -0.29 76 0 0 0
29MAY25 44.00 P 0.00 0.00 0.00 20.32 -0.28 77 0 0 0
29MAY25 45.00 P 0.00 0.00 0.00 21.30 -0.28 77 0 0 0
29MAY25 46.00 P 0.00 0.00 0.00 22.29 -0.28 78 0 0 0
29MAY25 47.00 P 0.00 0.00 0.00 23.29 -0.27 80 0 0 0
29MAY25 48.00 P 0.00 0.00 0.00 24.28 -0.27 81 0 0 0
29MAY25 49.00 P 0.00 0.00 0.00 25.28 -0.26 83 0 0 0
29MAY25 50.00 P 0.00 0.00 0.00 26.27 -0.26 83 0 0 0
29MAY25 52.50 P 0.00 0.00 0.00 28.76 -0.25 86 0 0 0
29MAY25 55.00 P 0.00 0.00 0.00 31.26 -0.24 90 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 122 0
27JUN25 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 568 0
27JUN25 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 61 0
27JUN25 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 38 0
27JUN25 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 271 0
27JUN25 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 141 0
27JUN25 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 300 0
27JUN25 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 376 0
27JUN25 10.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.04 0.04 0.04 0.01 0.00 56 1 2,467 0
27JUN25 11.50 P 0.00 0.00 0.00 0.01 0.00 53 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 48 0 47 0
27JUN25 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 211 0
27JUN25 13.50 P 0.00 0.00 0.00 0.02 0.00 46 0 215 0
27JUN25 14.00 P 0.00 0.00 0.00 0.04 0.00 48 0 226 0
27JUN25 14.50 P 0.00 0.00 0.00 0.06 0.00 49 0 14 0
27JUN25 15.00 P 0.00 0.00 0.00 0.09 0.00 49 0 43 0
27JUN25 15.50 P 0.00 0.00 0.00 0.13 0.00 50 0 111 0
27JUN25 16.00 P 0.00 0.00 0.00 0.17 0.00 50 0 49 0
27JUN25 16.50 P 0.00 0.00 0.00 0.25 +0.01 51 0 106 0
27JUN25 17.00 P 0.00 0.00 0.00 0.32 0.00 51 0 436 0
27JUN25 17.50 P 0.00 0.00 0.00 0.41 0.00 52 0 120 0
27JUN25 18.00 P 0.00 0.00 0.00 0.52 -0.01 53 0 173 0
27JUN25 18.50 P 0.00 0.00 0.00 0.65 0.00 53 0 71 0
27JUN25 19.00 P 0.00 0.00 0.00 0.79 -0.01 54 0 1,125 0
27JUN25 19.50 P 0.00 0.00 0.00 0.95 0.00 54 0 98 0
27JUN25 20.00 P 1.02 1.02 1.01 1.12 0.00 55 8 353 +5
27JUN25 21.00 P 1.45 1.45 1.45 1.53 +0.02 56 2 814 +2
27JUN25 22.00 P 0.00 0.00 0.00 1.96 0.00 56 0 1,651 0
27JUN25 23.00 P 0.00 0.00 0.00 2.48 -0.01 57 0 849 0
27JUN25 24.00 P 0.00 0.00 0.00 3.08 0.00 58 0 3,516 0
27JUN25 25.00 P 0.00 0.00 0.00 3.75 +0.01 60 0 18 0
27JUN25 26.00 P 0.00 0.00 0.00 4.39 -0.03 60 0 6 0
27JUN25 27.00 P 0.00 0.00 0.00 5.08 -0.11 60 0 15 0
27JUN25 28.00 P 0.00 0.00 0.00 5.83 -0.15 61 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 6.61 -0.16 62 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 7.43 -0.19 63 0 0 0
27JUN25 31.00 P 0.00 0.00 0.00 8.26 -0.21 63 0 0 0
27JUN25 32.00 P 0.00 0.00 0.00 9.11 -0.23 64 0 0 0
27JUN25 33.00 P 0.00 0.00 0.00 9.99 -0.25 64 0 0 0
27JUN25 34.00 P 0.00 0.00 0.00 10.88 -0.26 65 0 0 0
27JUN25 35.00 P 0.00 0.00 0.00 11.79 -0.27 66 0 0 0
27JUN25 36.00 P 0.00 0.00 0.00 12.71 -0.28 66 0 0 0
27JUN25 37.00 P 0.00 0.00 0.00 13.64 -0.29 67 0 0 0
27JUN25 38.00 P 0.00 0.00 0.00 14.58 -0.29 68 0 0 0
27JUN25 39.00 P 0.00 0.00 0.00 15.53 -0.29 68 0 0 0
27JUN25 40.00 P 0.00 0.00 0.00 16.49 -0.30 69 0 8 0
27JUN25 41.00 P 0.00 0.00 0.00 17.45 -0.30 70 0 0 0
27JUN25 42.00 P 0.00 0.00 0.00 18.42 -0.29 71 0 0 0
27JUN25 43.00 P 0.00 0.00 0.00 19.39 -0.29 71 0 0 0
27JUN25 44.00 P 0.00 0.00 0.00 20.36 -0.30 72 0 0 0
27JUN25 45.00 P 0.00 0.00 0.00 21.34 -0.30 72 0 0 0
27JUN25 46.00 P 0.00 0.00 0.00 22.32 -0.30 73 0 0 0
27JUN25 47.00 P 0.00 0.00 0.00 23.31 -0.30 74 0 0 0
27JUN25 48.00 P 0.00 0.00 0.00 24.30 -0.29 75 0 0 0
27JUN25 49.00 P 0.00 0.00 0.00 25.29 -0.28 76 0 0 0
27JUN25 50.00 P 0.00 0.00 0.00 26.28 -0.28 76 0 0 0
27JUN25 52.50 P 0.00 0.00 0.00 28.76 -0.28 77 0 0 0
27JUN25 55.00 P 0.00 0.00 0.00 31.26 -0.26 81 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 55 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 52 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 48 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 676 0
29SEP25 10.50 P 0.00 0.00 0.00 0.02 0.00 48 0 11 0
29SEP25 11.00 P 0.00 0.00 0.00 0.04 0.00 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 50 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 0.18 -0.01 50 0 576 0
29SEP25 14.00 P 0.00 0.00 0.00 0.23 -0.01 50 0 236 0
29SEP25 14.50 P 0.00 0.00 0.00 0.30 -0.01 51 0 11 0
29SEP25 15.00 P 0.00 0.00 0.00 0.37 -0.01 51 0 661 0
29SEP25 15.50 P 0.00 0.00 0.00 0.46 -0.01 51 0 526 0
29SEP25 16.00 P 0.00 0.00 0.00 0.55 -0.02 52 0 57 0
29SEP25 16.50 P 0.00 0.00 0.00 0.69 +0.01 53 0 56 0
29SEP25 17.00 P 0.00 0.00 0.00 0.81 -0.02 53 0 218 0
29SEP25 17.50 P 0.00 0.00 0.00 0.94 -0.02 53 0 79 0
29SEP25 18.00 P 0.00 0.00 0.00 1.09 0.00 53 0 1,230 0
29SEP25 18.50 P 0.00 0.00 0.00 1.25 -0.02 53 0 59 0
29SEP25 19.00 P 0.00 0.00 0.00 1.42 -0.01 53 0 82 0
29SEP25 19.50 P 0.00 0.00 0.00 1.62 -0.02 54 0 134 0
29SEP25 20.00 P 0.00 0.00 0.00 1.82 -0.03 54 0 84 0
29SEP25 21.00 P 0.00 0.00 0.00 2.26 -0.04 54 0 679 0
29SEP25 22.00 P 2.77 2.77 2.77 2.77 -0.04 55 99 751 +99
29SEP25 23.00 P 0.00 0.00 0.00 3.24 -0.12 55 0 1,000 0
29SEP25 24.00 P 0.00 0.00 0.00 3.86 -0.10 56 0 58 0
29SEP25 25.00 P 0.00 0.00 0.00 4.54 -0.06 57 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 5.21 -0.07 58 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 5.90 -0.13 58 0 1 0
29SEP25 28.00 P 0.00 0.00 0.00 6.63 -0.15 59 0 10 0
29SEP25 29.00 P 0.00 0.00 0.00 7.40 -0.17 59 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 8.20 -0.18 60 0 0 0
29SEP25 31.00 P 0.00 0.00 0.00 9.00 -0.19 61 0 15 0
29SEP25 32.00 P 0.00 0.00 0.00 9.84 -0.20 61 0 15 0
29SEP25 33.00 P 0.00 0.00 0.00 10.70 -0.21 62 0 0 0
29SEP25 34.00 P 0.00 0.00 0.00 11.56 -0.22 63 0 60 0
29SEP25 35.00 P 0.00 0.00 0.00 12.43 -0.23 64 0 0 0
29SEP25 36.00 P 0.00 0.00 0.00 13.33 -0.24 64 0 0 0
29SEP25 37.00 P 0.00 0.00 0.00 14.24 -0.24 65 0 0 0
29SEP25 38.00 P 0.00 0.00 0.00 15.15 -0.25 66 0 0 0
29SEP25 39.00 P 0.00 0.00 0.00 16.06 -0.26 66 0 0 0
29SEP25 40.00 P 0.00 0.00 0.00 16.99 -0.26 67 0 0 0
29SEP25 41.00 P 0.00 0.00 0.00 17.93 -0.26 68 0 0 0
29SEP25 42.00 P 0.00 0.00 0.00 18.88 -0.26 69 0 0 0
29SEP25 43.00 P 0.00 0.00 0.00 19.82 -0.28 69 0 0 0
29SEP25 44.00 P 0.00 0.00 0.00 20.77 -0.28 70 0 0 0
29SEP25 45.00 P 0.00 0.00 0.00 21.72 -0.29 71 0 0 0
29SEP25 46.00 P 0.00 0.00 0.00 22.69 -0.27 72 0 0 0
29SEP25 47.00 P 0.00 0.00 0.00 23.65 -0.28 72 0 0 0
29SEP25 48.00 P 0.00 0.00 0.00 24.62 -0.29 73 0 0 0
29SEP25 49.00 P 0.00 0.00 0.00 25.59 -0.29 74 0 0 0
29SEP25 50.00 P 0.00 0.00 0.00 26.57 -0.29 74 0 0 0
29SEP25 52.50 P 0.00 0.00 0.00 29.00 -0.30 76 0 0 0
29SEP25 55.00 P 0.00 0.00 0.00 31.46 -0.29 78 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 315 0
30DEC25 10.50 P 0.00 0.00 0.00 0.04 -0.03 44 0 16 0
30DEC25 11.00 P 0.00 0.00 0.00 0.06 -0.04 45 0 31 0
30DEC25 11.50 P 0.00 0.00 0.00 0.09 -0.04 45 0 23 0
30DEC25 12.00 P 0.00 0.00 0.00 0.12 -0.06 46 0 11 0
30DEC25 12.50 P 0.00 0.00 0.00 0.16 -0.06 46 0 57 0
30DEC25 13.00 P 0.00 0.00 0.00 0.21 -0.08 46 0 384 0
30DEC25 13.50 P 0.00 0.00 0.00 0.27 -0.08 46 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.34 -0.10 47 0 76 0
30DEC25 14.50 P 0.00 0.00 0.00 0.43 -0.10 47 0 174 0
30DEC25 15.00 P 0.00 0.00 0.00 0.52 -0.11 48 0 58 0
30DEC25 15.50 P 0.00 0.00 0.00 0.63 -0.12 48 0 96 0
30DEC25 16.00 P 0.00 0.00 0.00 0.75 -0.12 48 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.91 -0.10 49 0 806 0
30DEC25 17.00 P 0.00 0.00 0.00 1.07 -0.09 50 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 1.23 -0.10 50 0 1,374 0
30DEC25 18.00 P 0.00 0.00 0.00 1.40 -0.10 51 0 2,630 0
30DEC25 18.50 P 1.56 1.56 1.56 1.61 -0.08 51 5 686 +5
30DEC25 19.00 P 0.00 0.00 0.00 1.82 -0.06 52 0 317 0
30DEC25 19.50 P 0.00 0.00 0.00 2.03 -0.06 52 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 2.27 -0.04 52 0 701 0
30DEC25 21.00 P 2.64 2.64 2.64 2.77 -0.02 53 26 912 0
30DEC25 22.00 P 0.00 0.00 0.00 3.27 -0.05 53 0 2,131 0
30DEC25 23.00 P 0.00 0.00 0.00 3.86 -0.03 54 0 1,759 0
30DEC25 24.00 P 0.00 0.00 0.00 4.28 -0.22 53 0 88 0
30DEC25 25.00 P 0.00 0.00 0.00 5.08 -0.02 55 0 890 0
30DEC25 26.00 P 0.00 0.00 0.00 5.77 -0.03 56 0 1,501 0
30DEC25 27.00 P 0.00 0.00 0.00 6.47 -0.06 56 0 1,011 0
30DEC25 28.00 P 0.00 0.00 0.00 7.20 -0.06 57 0 30 0
30DEC25 29.00 P 0.00 0.00 0.00 7.95 -0.04 58 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 8.74 -0.05 58 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 9.55 -0.03 59 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 10.37 -0.01 60 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 11.19 -0.03 60 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 12.05 -0.02 61 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.92 -0.01 61 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 13.80 +0.01 62 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 14.68 +0.01 63 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 15.57 0.00 63 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 16.48 0.00 64 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 17.40 +0.01 65 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 18.32 +0.02 65 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 19.25 +0.03 66 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 20.17 +0.01 67 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 21.11 +0.01 67 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 22.06 +0.02 68 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 23.01 +0.02 69 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 23.97 +0.03 69 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 24.92 +0.01 70 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 25.88 0.00 71 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 26.84 -0.02 71 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 29.25 -0.05 73 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 31.69 -0.06 74 0 0 0
30MAR26 16.50 P 1.22 1.22 1.22 1.46 +0.17 53 10 10 +10
30MAR26 17.00 P 0.00 0.00 0.00 1.61 +0.15 53 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.79 +0.16 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.96 +0.14 53 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.14 +0.11 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.32 +0.08 53 0 40 0
30MAR26 19.50 P 0.00 0.00 0.00 2.54 +0.07 53 0 40 0
30MAR26 20.00 P 0.00 0.00 0.00 2.75 +0.05 53 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 3.20 +0.01 53 0 347 0
30MAR26 22.00 P 3.52 3.52 3.52 3.74 -0.10 53 25 25 +25
30MAR26 23.00 P 4.08 4.08 4.08 4.32 +0.02 54 25 25 +25
30MAR26 24.00 P 0.00 0.00 0.00 4.91 0.00 54 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.32 -0.25 52 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.21 -0.02 55 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.87 -0.08 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.64 -0.04 56 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 8.41 0.00 56 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.20 +0.03 57 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 10.03 +0.06 58 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.88 +0.11 59 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.73 +0.15 60 0 0 0
TOTAL PUT 2,406 85,096 +980
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 4.73
28MAR25 2.00 C 0.000 0.000 0.000 2.735 -0.020 121 0 0 0
28MAR25 2.10 C 0.000 0.000 0.000 2.635 -0.020 106 0 0 0
28MAR25 2.20 C 0.000 0.000 0.000 2.535 -0.020 0 0 0 0
28MAR25 2.30 C 0.000 0.000 0.000 2.435 -0.021 0 0 0 0
28MAR25 2.40 C 0.000 0.000 0.000 2.336 -0.020 98 0 0 0
28MAR25 2.50 C 0.000 0.000 0.000 2.236 -0.020 87 0 0 0
28MAR25 2.60 C 0.000 0.000 0.000 2.136 -0.020 65 0 0 0
28MAR25 2.70 C 0.000 0.000 0.000 2.036 -0.021 0 0 0 0
28MAR25 2.80 C 0.000 0.000 0.000 1.936 -0.021 0 0 0 0
28MAR25 2.90 C 0.000 0.000 0.000 1.837 -0.020 70 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 1.737 -0.020 58 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 1.637 -0.020 0 0 1 0
28MAR25 3.20 C 0.000 0.000 0.000 1.537 -0.021 0 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 1.438 -0.020 54 0 0 0
28MAR25 3.40 C 0.000 0.000 0.000 1.338 -0.020 46 0 0 0
28MAR25 3.50 C 0.000 0.000 0.000 1.238 -0.020 0 0 660 0
28MAR25 3.60 C 0.000 0.000 0.000 1.138 -0.021 0 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 1.039 -0.020 38 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 0.939 -0.020 32 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 0.839 -0.021 23 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 0.739 -0.021 0 0 59 0
28MAR25 4.10 C 0.000 0.000 0.000 0.640 -0.021 24 0 610 0
28MAR25 4.20 C 0.000 0.000 0.000 0.542 -0.021 25 0 239 0
28MAR25 4.30 C 0.000 0.000 0.000 0.446 -0.022 25 0 257 0
28MAR25 4.40 C 0.000 0.000 0.000 0.366 0.000 30 0 471 0
28MAR25 4.50 C 0.273 0.273 0.273 0.268 -0.017 24 2 150 +2
28MAR25 4.60 C 0.000 0.000 0.000 0.199 -0.013 25 0 68 0
28MAR25 4.70 C 0.140 0.140 0.140 0.141 -0.012 26 10 282 +2
28MAR25 4.80 C 0.000 0.000 0.000 0.092 -0.015 26 0 367 0
28MAR25 4.90 C 0.000 0.000 0.000 0.056 -0.013 25 0 487 0
28MAR25 5.00 C 0.000 0.000 0.000 0.032 -0.011 25 0 419 0
28MAR25 5.25 C 0.000 0.000 0.000 0.007 -0.003 26 0 357 0
28MAR25 5.50 C 0.000 0.000 0.000 0.001 -0.001 26 0 202 0
28MAR25 5.75 C 0.000 0.000 0.000 0.001 0.000 33 0 90 0
28MAR25 6.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAR25 6.25 C 0.000 0.000 0.000 0.001 0.000 45 0 240 0
28MAR25 6.50 C 0.000 0.000 0.000 0.001 0.000 50 0 60 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAR25 7.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAR25 7.25 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29APR25 2.90 C 0.000 0.000 0.000 1.847 -0.020 42 0 0 0
29APR25 3.00 C 0.000 0.000 0.000 1.747 -0.021 0 0 0 0
29APR25 3.10 C 0.000 0.000 0.000 1.648 -0.020 27 0 0 0
29APR25 3.20 C 0.000 0.000 0.000 1.549 -0.020 37 0 0 0
29APR25 3.30 C 0.000 0.000 0.000 1.449 -0.021 0 0 0 0
29APR25 3.40 C 0.000 0.000 0.000 1.350 -0.020 30 0 0 0
29APR25 3.50 C 0.000 0.000 0.000 1.250 -0.021 0 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 1.151 -0.021 23 0 0 0
29APR25 3.70 C 0.000 0.000 0.000 1.052 -0.020 25 0 0 0
29APR25 3.80 C 0.000 0.000 0.000 0.953 -0.021 24 0 0 0
29APR25 3.90 C 0.000 0.000 0.000 0.856 -0.020 25 0 0 0
29APR25 4.00 C 0.000 0.000 0.000 0.759 -0.020 25 0 60 0
29APR25 4.10 C 0.000 0.000 0.000 0.665 -0.020 25 0 90 0
29APR25 4.20 C 0.000 0.000 0.000 0.574 -0.020 25 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 0.488 -0.019 25 0 91 0
29APR25 4.40 C 0.000 0.000 0.000 0.406 -0.007 25 0 60 0
29APR25 4.50 C 0.000 0.000 0.000 0.332 -0.009 25 0 60 0
29APR25 4.60 C 0.000 0.000 0.000 0.268 -0.011 25 0 61 0
29APR25 4.70 C 0.000 0.000 0.000 0.213 -0.010 25 0 63 0
29APR25 4.80 C 0.000 0.000 0.000 0.168 -0.008 26 0 45 0
29APR25 4.90 C 0.000 0.000 0.000 0.127 -0.010 25 0 48 0
29APR25 5.00 C 0.000 0.000 0.000 0.094 -0.008 25 0 102 0
29APR25 5.25 C 0.000 0.000 0.000 0.040 -0.005 25 0 0 0
29APR25 5.50 C 0.000 0.000 0.000 0.015 -0.002 25 0 81 0
29APR25 5.75 C 0.000 0.000 0.000 0.005 -0.001 25 0 60 0
29APR25 6.00 C 0.000 0.000 0.000 0.002 0.000 26 0 30 0
29APR25 6.25 C 0.000 0.000 0.000 0.001 0.000 28 0 3 0
29APR25 6.50 C 0.000 0.000 0.000 0.001 0.000 31 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 38 0 0 0
29APR25 7.25 C 0.000 0.000 0.000 0.001 0.000 41 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 1.757 -0.021 0 0 0 0
29MAY25 3.10 C 0.000 0.000 0.000 1.658 -0.020 0 0 0 0
29MAY25 3.20 C 0.000 0.000 0.000 1.559 -0.020 0 0 0 0
29MAY25 3.30 C 0.000 0.000 0.000 1.460 -0.020 23 0 0 0
29MAY25 3.40 C 0.000 0.000 0.000 1.361 -0.021 23 0 0 0
29MAY25 3.50 C 0.000 0.000 0.000 1.263 -0.020 26 0 0 0
29MAY25 3.60 C 0.000 0.000 0.000 1.164 -0.021 24 0 0 0
29MAY25 3.70 C 0.000 0.000 0.000 1.067 -0.020 25 0 0 0
29MAY25 3.80 C 0.000 0.000 0.000 0.970 -0.020 25 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 0.875 -0.020 25 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 0.783 -0.019 25 0 0 0
29MAY25 4.10 C 0.000 0.000 0.000 0.693 -0.019 25 0 30 0
29MAY25 4.20 C 0.000 0.000 0.000 0.608 -0.018 25 0 30 0
29MAY25 4.30 C 0.000 0.000 0.000 0.527 -0.017 25 0 30 0
29MAY25 4.40 C 0.000 0.000 0.000 0.444 -0.014 24 0 1 0
29MAY25 4.50 C 0.000 0.000 0.000 0.375 -0.011 24 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 0.315 -0.011 24 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 0.262 -0.010 25 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 0.217 -0.008 25 0 1 0
29MAY25 4.90 C 0.000 0.000 0.000 0.178 -0.008 25 0 6 0
29MAY25 5.00 C 0.000 0.000 0.000 0.141 -0.010 25 0 801 0
29MAY25 5.25 C 0.000 0.000 0.000 0.075 -0.006 25 0 4 0
29MAY25 5.50 C 0.000 0.000 0.000 0.037 -0.004 25 0 72 0
29MAY25 5.75 C 0.000 0.000 0.000 0.017 -0.002 25 0 30 0
29MAY25 6.00 C 0.000 0.000 0.000 0.008 -0.001 25 0 50 0
29MAY25 6.25 C 0.000 0.000 0.000 0.003 -0.001 25 0 38 0
29MAY25 6.50 C 0.000 0.000 0.000 0.002 0.000 27 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 30 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 2.748 -0.021 0 0 0 0
27JUN25 2.10 C 0.000 0.000 0.000 2.649 -0.020 0 0 0 0
27JUN25 2.20 C 0.000 0.000 0.000 2.550 -0.020 0 0 0 0
27JUN25 2.30 C 0.000 0.000 0.000 2.451 -0.020 0 0 0 0
27JUN25 2.40 C 0.000 0.000 0.000 2.352 -0.020 0 0 0 0
27JUN25 2.50 C 0.000 0.000 0.000 2.253 -0.020 39 0 0 0
27JUN25 2.60 C 0.000 0.000 0.000 2.154 -0.020 39 0 0 0
27JUN25 2.70 C 0.000 0.000 0.000 2.055 -0.020 38 0 0 0
27JUN25 2.80 C 0.000 0.000 0.000 1.956 -0.020 37 0 0 0
27JUN25 2.90 C 0.000 0.000 0.000 1.857 -0.020 36 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 1.758 -0.020 34 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 1.658 -0.021 0 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 1.559 -0.021 0 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 1.460 -0.021 0 0 0 0
27JUN25 3.40 C 0.000 0.000 0.000 1.361 -0.021 0 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 1.263 -0.020 25 0 0 0
27JUN25 3.60 C 0.000 0.000 0.000 1.164 -0.021 23 0 0 0
27JUN25 3.70 C 0.000 0.000 0.000 1.067 -0.020 24 0 5 0
27JUN25 3.80 C 0.000 0.000 0.000 0.970 -0.020 24 0 16 0
27JUN25 3.90 C 0.000 0.000 0.000 0.875 -0.020 24 0 10 0
27JUN25 4.00 C 0.000 0.000 0.000 0.783 -0.019 24 0 1 0
27JUN25 4.10 C 0.000 0.000 0.000 0.693 -0.019 24 0 29 0
27JUN25 4.20 C 0.000 0.000 0.000 0.608 -0.018 24 0 41 0
27JUN25 4.30 C 0.000 0.000 0.000 0.527 -0.017 24 0 42 0
27JUN25 4.40 C 0.000 0.000 0.000 0.462 -0.017 25 0 90 0
27JUN25 4.50 C 0.000 0.000 0.000 0.391 -0.016 25 0 73 0
27JUN25 4.60 C 0.000 0.000 0.000 0.326 -0.015 24 0 49 0
27JUN25 4.70 C 0.000 0.000 0.000 0.270 -0.013 24 0 90 0
27JUN25 4.80 C 0.000 0.000 0.000 0.220 -0.012 24 0 74 0
27JUN25 4.90 C 0.000 0.000 0.000 0.178 -0.009 24 0 329 0
27JUN25 5.00 C 0.000 0.000 0.000 0.141 -0.010 24 0 83 0
27JUN25 5.25 C 0.134 0.134 0.134 0.076 -0.007 24 1 56 +1
27JUN25 5.50 C 0.000 0.000 0.000 0.039 -0.004 24 0 30 0
27JUN25 5.75 C 0.000 0.000 0.000 0.019 -0.001 24 0 2 0
27JUN25 6.00 C 0.000 0.000 0.000 0.009 -0.001 24 0 30 0
27JUN25 6.25 C 0.000 0.000 0.000 0.004 -0.001 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 25 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 2.550 -0.020 44 0 0 0
29SEP25 2.30 C 0.000 0.000 0.000 2.451 -0.020 43 0 0 0
29SEP25 2.40 C 0.000 0.000 0.000 2.352 -0.020 42 0 0 0
29SEP25 2.50 C 0.000 0.000 0.000 2.253 -0.020 40 0 0 0
29SEP25 2.60 C 0.000 0.000 0.000 2.154 -0.020 38 0 0 0
29SEP25 2.70 C 0.000 0.000 0.000 2.055 -0.020 37 0 0 0
29SEP25 2.80 C 0.000 0.000 0.000 1.956 -0.020 35 0 0 0
29SEP25 2.90 C 0.000 0.000 0.000 1.857 -0.020 33 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 1.758 -0.020 31 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 1.658 -0.021 24 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 1.559 -0.021 24 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 1.460 -0.021 23 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 1.362 -0.020 24 0 412 0
29SEP25 3.50 C 0.000 0.000 0.000 1.264 -0.021 24 0 0 0
29SEP25 3.60 C 0.000 0.000 0.000 1.167 -0.021 23 0 102 0
29SEP25 3.70 C 0.000 0.000 0.000 1.071 -0.021 23 0 1 0
29SEP25 3.80 C 0.000 0.000 0.000 0.978 -0.021 23 0 1,437 0
29SEP25 3.90 C 0.000 0.000 0.000 0.888 -0.021 23 0 1,437 0
29SEP25 4.00 C 0.000 0.000 0.000 0.801 -0.020 23 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 0.720 -0.019 23 0 1 0
29SEP25 4.20 C 0.000 0.000 0.000 0.643 -0.018 23 0 30 0
29SEP25 4.30 C 0.000 0.000 0.000 0.570 -0.018 23 0 17 0
29SEP25 4.40 C 0.000 0.000 0.000 0.504 -0.018 23 0 1 0
29SEP25 4.50 C 0.000 0.000 0.000 0.444 -0.015 23 0 2 0
29SEP25 4.60 C 0.000 0.000 0.000 0.387 -0.016 23 0 2 0
29SEP25 4.70 C 0.000 0.000 0.000 0.348 -0.008 24 0 44 0
29SEP25 4.80 C 0.000 0.000 0.000 0.293 -0.012 23 0 7 0
29SEP25 4.90 C 0.000 0.000 0.000 0.253 -0.013 23 0 14 0
29SEP25 5.00 C 0.000 0.000 0.000 0.218 -0.010 23 0 1 0
29SEP25 5.25 C 0.000 0.000 0.000 0.146 -0.009 23 0 0 0
29SEP25 5.50 C 0.000 0.000 0.000 0.098 -0.007 24 0 0 0
29SEP25 5.75 C 0.000 0.000 0.000 0.061 -0.004 23 0 0 0
29SEP25 6.00 C 0.000 0.000 0.000 0.038 -0.003 23 0 0 0
29SEP25 6.25 C 0.000 0.000 0.000 0.023 -0.002 23 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 0.014 -0.001 23 0 0 0
29SEP25 6.75 C 0.000 0.000 0.000 0.008 -0.001 23 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 0.005 0.000 24 0 0 0
29SEP25 7.25 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
29SEP25 7.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 2.055 -0.020 30 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.956 -0.020 28 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.857 -0.020 27 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.758 -0.020 26 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.659 -0.020 24 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.560 -0.020 23 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.462 -0.020 23 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.365 -0.020 22 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.269 -0.021 22 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.176 -0.020 22 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.086 -0.020 22 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.000 -0.019 22 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 0.916 -0.020 22 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 0.839 -0.019 22 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 0.764 -0.018 22 0 20 0
30DEC25 4.20 C 0.000 0.000 0.000 0.694 -0.019 22 0 1 0
30DEC25 4.30 C 0.000 0.000 0.000 0.629 -0.017 22 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.567 -0.017 22 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.510 -0.017 22 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.456 -0.016 22 0 10 0
30DEC25 4.70 C 0.000 0.000 0.000 0.409 -0.009 22 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.361 -0.016 22 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.322 -0.013 22 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 0.283 -0.013 22 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.205 -0.010 22 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.150 -0.009 23 0 1 0
30DEC25 5.75 C 0.000 0.000 0.000 0.102 -0.006 22 0 8 0
30DEC25 6.00 C 0.000 0.000 0.000 0.070 -0.005 22 0 1 0
30DEC25 6.25 C 0.000 0.000 0.000 0.047 -0.004 22 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 0.031 -0.003 22 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.021 -0.002 22 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.013 -0.002 22 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.008 -0.002 22 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.006 0.000 22 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.382 -0.020 22 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.294 -0.020 22 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.210 -0.020 22 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.128 -0.020 22 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.048 -0.020 22 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 0.973 -0.019 22 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.898 -0.020 22 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.830 -0.018 22 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.761 -0.019 22 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.700 -0.018 22 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.638 -0.018 22 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.584 -0.017 22 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.530 -0.017 22 0 180 0
30MAR26 4.70 C 0.000 0.000 0.000 0.483 -0.015 22 0 180 0
30MAR26 4.80 C 0.000 0.000 0.000 0.436 -0.016 22 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.394 -0.015 22 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.356 -0.014 22 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.271 -0.013 22 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.205 -0.010 22 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 0.153 -0.008 22 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 0.113 -0.007 22 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.082 -0.006 22 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.059 -0.004 22 0 0 0
30MAR26 6.75 C 0.000 0.000 0.000 0.042 -0.003 22 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.030 -0.003 22 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.021 -0.003 22 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.015 -0.001 22 0 0 0
TOTAL CALL 13 11,925 +5
28MAR25 2.00 P 0.000 0.000 0.000 0.001 0.000 133 0 0 0
28MAR25 2.10 P 0.000 0.000 0.000 0.001 0.000 126 0 1 0
28MAR25 2.20 P 0.000 0.000 0.000 0.001 0.000 119 0 1 0
28MAR25 2.30 P 0.000 0.000 0.000 0.001 0.000 113 0 1 0
28MAR25 2.40 P 0.000 0.000 0.000 0.001 0.000 106 0 1 0
28MAR25 2.50 P 0.000 0.000 0.000 0.001 0.000 100 0 149 0
28MAR25 2.60 P 0.000 0.000 0.000 0.001 0.000 95 0 7 0
28MAR25 2.70 P 0.000 0.000 0.000 0.001 0.000 89 0 475 0
28MAR25 2.80 P 0.000 0.000 0.000 0.001 0.000 84 0 44 0
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 79 0 102 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 73 0 72 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 69 0 82 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 64 0 681 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 59 0 432 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 55 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 0.002 -0.001 24 0 745 0
28MAR25 4.30 P 0.006 0.006 0.006 0.006 -0.001 25 20 489 -20
28MAR25 4.40 P 0.000 0.000 0.000 0.014 -0.002 25 0 417 0
28MAR25 4.50 P 0.000 0.000 0.000 0.030 -0.002 25 0 129 0
28MAR25 4.60 P 0.052 0.052 0.052 0.056 -0.001 25 1 248 +1
28MAR25 4.70 P 0.099 0.099 0.099 0.094 +0.001 24 1 352 -1
28MAR25 4.80 P 0.000 0.000 0.000 0.148 +0.003 25 0 144 0
28MAR25 4.90 P 0.000 0.000 0.000 0.214 +0.004 25 0 100 0
28MAR25 5.00 P 0.291 0.291 0.291 0.300 +0.009 27 1 22 +1
28MAR25 5.25 P 0.000 0.000 0.000 0.521 +0.018 25 0 0 0
28MAR25 5.50 P 0.000 0.000 0.000 0.770 +0.020 0 0 0 0
28MAR25 5.75 P 0.000 0.000 0.000 1.020 +0.020 0 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 1.270 +0.020 0 0 0 0
28MAR25 6.25 P 0.000 0.000 0.000 1.520 +0.020 0 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 1.770 +0.020 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 2.020 +0.020 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 2.270 +0.020 0 0 0 0
28MAR25 7.25 P 0.000 0.000 0.000 2.520 +0.020 0 0 0 0
28MAR25 7.50 P 0.000 0.000 0.000 2.770 +0.020 0 0 0 0
29APR25 2.90 P 0.000 0.000 0.000 0.001 0.000 50 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 0.000 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 0.011 +0.001 25 0 184 0
29APR25 4.20 P 0.000 0.000 0.000 0.019 0.000 24 0 305 0
29APR25 4.30 P 0.021 0.021 0.021 0.032 +0.001 25 2 106 +2
29APR25 4.40 P 0.040 0.040 0.040 0.051 +0.002 25 20 38 -2
29APR25 4.50 P 0.000 0.000 0.000 0.077 +0.004 25 0 160 0
29APR25 4.60 P 0.000 0.000 0.000 0.110 +0.005 24 0 86 0
29APR25 4.70 P 0.000 0.000 0.000 0.152 +0.007 24 0 76 0
29APR25 4.80 P 0.000 0.000 0.000 0.203 +0.004 24 0 4 0
29APR25 4.90 P 0.000 0.000 0.000 0.266 +0.005 25 0 17 0
29APR25 5.00 P 0.344 0.344 0.344 0.333 +0.001 24 1 10 +1
29APR25 5.25 P 0.000 0.000 0.000 0.539 +0.017 25 0 0 0
29APR25 5.50 P 0.000 0.000 0.000 0.771 +0.019 25 0 0 0
29APR25 5.75 P 0.000 0.000 0.000 1.020 +0.020 0 0 0 0
29APR25 6.00 P 0.000 0.000 0.000 1.270 +0.020 0 0 0 0
29APR25 6.25 P 0.000 0.000 0.000 1.520 +0.020 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 1.770 +0.020 0 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 2.020 +0.020 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 2.270 +0.020 0 0 0 0
29APR25 7.25 P 0.000 0.000 0.000 2.520 +0.020 0 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 2.770 +0.020 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 0.000 24 0 50 0
29MAY25 4.00 P 0.000 0.000 0.000 0.016 +0.001 25 0 100 0
29MAY25 4.10 P 0.000 0.000 0.000 0.025 +0.001 24 0 80 0
29MAY25 4.20 P 0.000 0.000 0.000 0.039 +0.002 25 0 0 0
29MAY25 4.30 P 0.000 0.000 0.000 0.056 +0.002 24 0 40 0
29MAY25 4.40 P 0.065 0.065 0.065 0.080 +0.004 24 10 30 0
29MAY25 4.50 P 0.000 0.000 0.000 0.109 +0.004 24 0 66 0
29MAY25 4.60 P 0.000 0.000 0.000 0.145 +0.005 24 0 0 0
29MAY25 4.70 P 0.000 0.000 0.000 0.190 +0.005 24 0 800 0
29MAY25 4.80 P 0.000 0.000 0.000 0.244 +0.005 25 0 0 0
29MAY25 4.90 P 0.000 0.000 0.000 0.306 +0.006 25 0 0 0
29MAY25 5.00 P 0.000 0.000 0.000 0.377 +0.009 26 0 0 0
29MAY25 5.25 P 0.000 0.000 0.000 0.559 +0.015 25 0 0 0
29MAY25 5.50 P 0.000 0.000 0.000 0.779 +0.018 25 0 0 0
29MAY25 5.75 P 0.000 0.000 0.000 1.020 +0.020 0 0 0 0
29MAY25 6.00 P 0.000 0.000 0.000 1.270 +0.020 0 0 0 0
29MAY25 6.25 P 0.000 0.000 0.000 1.520 +0.020 0 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 1.770 +0.020 0 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 2.020 +0.020 0 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 2.270 +0.020 0 0 0 0
29MAY25 7.25 P 0.000 0.000 0.000 2.520 +0.020 0 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 2.770 +0.020 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 28 0 10 0
27JUN25 3.20 P 0.000 0.000 0.000 0.001 0.000 26 0 107 0
27JUN25 3.30 P 0.000 0.000 0.000 0.001 0.000 24 0 209 0
27JUN25 3.40 P 0.000 0.000 0.000 0.001 0.000 22 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 23 0 51 0
27JUN25 3.70 P 0.000 0.000 0.000 0.009 +0.001 24 0 122 0
27JUN25 3.80 P 0.000 0.000 0.000 0.014 +0.001 23 0 32 0
27JUN25 3.90 P 0.000 0.000 0.000 0.022 +0.001 23 0 53 0
27JUN25 4.00 P 0.000 0.000 0.000 0.034 +0.002 23 0 201 0
27JUN25 4.10 P 0.000 0.000 0.000 0.049 +0.002 23 0 70 0
27JUN25 4.20 P 0.000 0.000 0.000 0.070 +0.003 23 0 40 0
27JUN25 4.30 P 0.000 0.000 0.000 0.095 +0.004 23 0 0 0
27JUN25 4.40 P 0.000 0.000 0.000 0.126 +0.005 23 0 0 0
27JUN25 4.50 P 0.000 0.000 0.000 0.163 +0.006 23 0 0 0
27JUN25 4.60 P 0.000 0.000 0.000 0.207 +0.007 23 0 0 0
27JUN25 4.70 P 0.000 0.000 0.000 0.258 +0.009 23 0 0 0
27JUN25 4.80 P 0.000 0.000 0.000 0.314 +0.010 23 0 0 0
27JUN25 4.90 P 0.000 0.000 0.000 0.376 +0.012 22 0 0 0
27JUN25 5.00 P 0.000 0.000 0.000 0.443 +0.012 22 0 0 0
27JUN25 5.25 P 0.000 0.000 0.000 0.651 +0.015 23 0 0 0
27JUN25 5.50 P 0.000 0.000 0.000 0.869 +0.018 24 0 0 0
27JUN25 5.75 P 0.000 0.000 0.000 1.100 +0.019 24 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 1.339 +0.019 23 0 0 0
27JUN25 6.25 P 0.000 0.000 0.000 1.583 +0.020 23 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 1.829 +0.020 22 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 2.076 +0.020 0 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 2.324 +0.021 25 0 0 0
27JUN25 7.25 P 0.000 0.000 0.000 2.571 +0.020 0 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 2.819 +0.021 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 35 0 0 0
29SEP25 2.40 P 0.000 0.000 0.000 0.001 0.000 33 0 1 0
29SEP25 2.50 P 0.000 0.000 0.000 0.001 0.000 31 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 24 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 0.004 +0.001 24 0 29 0
29SEP25 3.30 P 0.000 0.000 0.000 0.006 0.000 23 0 461 0
29SEP25 3.40 P 0.000 0.000 0.000 0.009 0.000 23 0 444 0
29SEP25 3.50 P 0.000 0.000 0.000 0.014 +0.001 23 0 152 0
29SEP25 3.60 P 0.000 0.000 0.000 0.020 0.000 23 0 185 0
29SEP25 3.70 P 0.000 0.000 0.000 0.029 0.000 23 0 25 0
29SEP25 3.80 P 0.000 0.000 0.000 0.041 +0.001 23 0 1,657 0
29SEP25 3.90 P 0.000 0.000 0.000 0.056 +0.001 23 0 1,805 0
29SEP25 4.00 P 0.000 0.000 0.000 0.072 +0.002 23 0 43 0
29SEP25 4.10 P 0.000 0.000 0.000 0.097 +0.002 23 0 0 0
29SEP25 4.20 P 0.000 0.000 0.000 0.124 +0.003 23 0 0 0
29SEP25 4.30 P 0.000 0.000 0.000 0.154 +0.003 23 0 0 0
29SEP25 4.40 P 0.000 0.000 0.000 0.191 +0.004 23 0 0 0
29SEP25 4.50 P 0.000 0.000 0.000 0.233 +0.006 23 0 0 0
29SEP25 4.60 P 0.000 0.000 0.000 0.278 +0.006 23 0 0 0
29SEP25 4.70 P 0.000 0.000 0.000 0.322 +0.002 23 0 0 0
29SEP25 4.80 P 0.000 0.000 0.000 0.386 +0.008 23 0 0 0
29SEP25 4.90 P 0.000 0.000 0.000 0.448 +0.009 23 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.514 +0.011 23 0 0 0
29SEP25 5.25 P 0.000 0.000 0.000 0.696 +0.013 23 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 0.899 +0.015 23 0 0 0
29SEP25 5.75 P 0.000 0.000 0.000 1.120 +0.018 23 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 1.352 +0.020 23 0 0 0
29SEP25 6.25 P 0.000 0.000 0.000 1.590 +0.020 23 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 1.833 +0.021 23 0 0 0
29SEP25 6.75 P 0.000 0.000 0.000 2.078 +0.021 23 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 2.325 +0.022 23 0 0 0
29SEP25 7.25 P 0.000 0.000 0.000 2.572 +0.021 21 0 0 0
29SEP25 7.50 P 0.000 0.000 0.000 2.820 +0.022 25 0 0 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 23 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 22 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.003 0.000 22 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.005 0.000 22 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.008 0.000 22 0 4 0
30DEC25 3.30 P 0.000 0.000 0.000 0.011 -0.001 22 0 2 0
30DEC25 3.40 P 0.000 0.000 0.000 0.017 0.000 22 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.024 0.000 22 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.033 0.000 22 0 123 0
30DEC25 3.70 P 0.000 0.000 0.000 0.045 0.000 22 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.060 +0.001 22 0 82 0
30DEC25 3.90 P 0.000 0.000 0.000 0.077 +0.001 22 0 122 0
30DEC25 4.00 P 0.085 0.085 0.085 0.096 +0.001 22 7 87 +7
30DEC25 4.10 P 0.000 0.000 0.000 0.123 +0.002 22 0 74 0
30DEC25 4.20 P 0.000 0.000 0.000 0.153 +0.003 22 0 0 0
30DEC25 4.30 P 0.000 0.000 0.000 0.186 +0.003 22 0 72 0
30DEC25 4.40 P 0.000 0.000 0.000 0.223 +0.003 22 0 0 0
30DEC25 4.50 P 0.000 0.000 0.000 0.266 +0.005 22 0 0 0
30DEC25 4.60 P 0.000 0.000 0.000 0.311 +0.005 22 0 0 0
30DEC25 4.70 P 0.000 0.000 0.000 0.363 +0.001 22 0 0 0
30DEC25 4.80 P 0.000 0.000 0.000 0.417 +0.006 22 0 0 0
30DEC25 4.90 P 0.000 0.000 0.000 0.478 +0.008 22 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.541 +0.009 22 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.718 +0.012 22 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 0.916 +0.014 22 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.130 +0.015 22 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.357 +0.017 22 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.593 +0.018 22 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.834 +0.019 22 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.078 +0.020 22 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.325 +0.021 23 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.572 +0.021 24 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.820 +0.022 26 0 0 0
30MAR26 3.40 P 0.000 0.000 0.000 0.029 0.000 22 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.038 0.000 22 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.050 0.000 22 0 2 0
30MAR26 3.70 P 0.000 0.000 0.000 0.065 0.000 22 0 0 0
30MAR26 3.80 P 0.000 0.000 0.000 0.082 +0.001 22 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.103 +0.001 22 0 1 0
30MAR26 4.00 P 0.000 0.000 0.000 0.126 +0.001 22 0 40 0
30MAR26 4.10 P 0.000 0.000 0.000 0.154 +0.002 22 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.184 +0.002 22 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.220 +0.003 22 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.257 +0.003 22 0 0 0
30MAR26 4.50 P 0.000 0.000 0.000 0.301 +0.004 22 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.346 +0.004 22 0 190 0
30MAR26 4.70 P 0.000 0.000 0.000 0.398 +0.005 22 0 190 0
30MAR26 4.80 P 0.000 0.000 0.000 0.452 +0.006 22 0 0 0
30MAR26 4.90 P 0.000 0.000 0.000 0.511 +0.007 22 0 0 0
30MAR26 5.00 P 0.000 0.000 0.000 0.573 +0.007 22 0 0 0
30MAR26 5.25 P 0.000 0.000 0.000 0.745 +0.010 22 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.937 +0.012 22 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.146 +0.014 22 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.368 +0.016 22 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.600 +0.018 22 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.838 +0.019 22 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.081 +0.020 22 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.326 +0.020 22 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.572 +0.020 22 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.820 +0.021 24 0 0 0
TOTAL PUT 63 20,961 -11
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 ($0.001) CLOSING PRICE HK$ 4.56
28MAR25 1.90 C 0.000 0.000 0.000 2.664 -0.011 0 0 0 0
28MAR25 1.95 C 0.000 0.000 0.000 2.614 -0.011 0 0 0 0
28MAR25 2.00 C 0.000 0.000 0.000 2.565 -0.010 117 0 0 0
28MAR25 2.10 C 0.000 0.000 0.000 2.465 -0.010 102 0 0 0
28MAR25 2.20 C 0.000 0.000 0.000 2.365 -0.010 0 0 0 0
28MAR25 2.30 C 0.000 0.000 0.000 2.265 -0.011 0 0 0 0
28MAR25 2.40 C 0.000 0.000 0.000 2.166 -0.010 94 0 0 0
28MAR25 2.50 C 0.000 0.000 0.000 2.066 -0.010 83 0 0 0
28MAR25 2.60 C 0.000 0.000 0.000 1.966 -0.010 61 0 0 0
28MAR25 2.70 C 0.000 0.000 0.000 1.866 -0.011 0 0 0 0
28MAR25 2.80 C 0.000 0.000 0.000 1.766 -0.011 0 0 0 0
28MAR25 2.90 C 0.000 0.000 0.000 1.667 -0.010 65 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 1.567 -0.010 54 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 1.467 -0.010 0 0 0 0
28MAR25 3.20 C 0.000 0.000 0.000 1.367 -0.011 0 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 1.268 -0.010 49 0 1 0
28MAR25 3.40 C 0.000 0.000 0.000 1.168 -0.010 41 0 1 0
28MAR25 3.50 C 0.000 0.000 0.000 1.068 -0.010 0 0 320 0
28MAR25 3.60 C 0.000 0.000 0.000 0.968 -0.011 0 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 0.869 -0.010 33 0 3,424 0
28MAR25 3.80 C 0.000 0.000 0.000 0.769 -0.010 27 0 32,733 0
28MAR25 3.90 C 0.000 0.000 0.000 0.669 -0.011 19 0 8,805 0
28MAR25 4.00 C 0.000 0.000 0.000 0.570 -0.010 23 0 10,286 0
28MAR25 4.10 C 0.479 0.479 0.479 0.472 -0.010 23 15 6,811 -15
28MAR25 4.20 C 0.386 0.386 0.386 0.365 -0.018 0 50 11,047 -50
28MAR25 4.30 C 0.280 0.280 0.280 0.280 -0.009 19 50 9,214 0
28MAR25 4.40 C 0.192 0.205 0.192 0.205 -0.006 22 101 4,544 +21
28MAR25 4.50 C 0.000 0.000 0.000 0.137 -0.007 22 0 20,528 0
28MAR25 4.60 C 0.089 0.098 0.085 0.085 -0.008 22 600 5,955 +200
28MAR25 4.70 C 0.057 0.057 0.054 0.052 -0.004 23 564 4,349 +263
28MAR25 4.80 C 0.033 0.036 0.031 0.027 -0.005 23 153 4,670 +3
28MAR25 4.90 C 0.000 0.000 0.000 0.013 -0.003 23 0 653 0
28MAR25 5.00 C 0.000 0.000 0.000 0.006 -0.002 23 0 2,665 0
28MAR25 5.25 C 0.000 0.000 0.000 0.001 0.000 24 0 270 0
28MAR25 5.50 C 0.000 0.000 0.000 0.001 0.000 31 0 990 0
28MAR25 5.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAR25 6.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAR25 6.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAR25 6.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28MAR25 7.00 C 0.000 0.000 0.000 0.001 - 66 0 0 -
29APR25 2.60 C 0.000 0.000 0.000 1.975 -0.010 0 0 0 0
29APR25 2.70 C 0.000 0.000 0.000 1.876 -0.010 47 0 0 0
29APR25 2.80 C 0.000 0.000 0.000 1.776 -0.011 0 0 0 0
29APR25 2.90 C 0.000 0.000 0.000 1.677 -0.010 39 0 0 0
29APR25 3.00 C 0.000 0.000 0.000 1.577 -0.011 0 0 0 0
29APR25 3.10 C 0.000 0.000 0.000 1.478 -0.010 25 0 0 0
29APR25 3.20 C 0.000 0.000 0.000 1.379 -0.010 34 0 0 0
29APR25 3.30 C 0.000 0.000 0.000 1.279 -0.011 0 0 0 0
29APR25 3.40 C 0.000 0.000 0.000 1.180 -0.010 27 0 0 0
29APR25 3.50 C 0.000 0.000 0.000 1.080 -0.011 0 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 0.981 -0.011 20 0 230 0
29APR25 3.70 C 0.000 0.000 0.000 0.882 -0.011 21 0 200 0
29APR25 3.80 C 0.000 0.000 0.000 0.784 -0.011 22 0 1,306 0
29APR25 3.90 C 0.000 0.000 0.000 0.687 -0.011 22 0 3,968 0
29APR25 4.00 C 0.000 0.000 0.000 0.593 -0.010 23 0 6,538 0
29APR25 4.10 C 0.000 0.000 0.000 0.502 -0.010 23 0 1,512 0
29APR25 4.20 C 0.000 0.000 0.000 0.411 -0.006 21 0 1,040 0
29APR25 4.30 C 0.000 0.000 0.000 0.330 -0.006 21 0 1,209 0
29APR25 4.40 C 0.000 0.000 0.000 0.260 -0.007 21 0 3,281 0
29APR25 4.50 C 0.207 0.210 0.190 0.200 -0.006 22 3,373 12,091 +3,373
29APR25 4.60 C 0.000 0.000 0.000 0.153 -0.002 22 0 1,897 0
29APR25 4.70 C 0.119 0.119 0.110 0.114 -0.001 23 138 3,024 +50
29APR25 4.80 C 0.079 0.084 0.079 0.081 -0.004 23 171 2,534 +58
29APR25 4.90 C 0.000 0.000 0.000 0.056 -0.004 23 0 1,812 0
29APR25 5.00 C 0.000 0.000 0.000 0.037 -0.003 23 0 1,380 0
29APR25 5.25 C 0.000 0.000 0.000 0.012 -0.001 23 0 579 0
29APR25 5.50 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
29APR25 5.75 C 0.000 0.000 0.000 0.001 0.000 23 0 70 0
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 31 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 0.000 38 0 0 0
29APR25 7.00 C 0.000 0.000 0.000 0.001 - 41 0 0 -
29MAY25 2.80 C 0.000 0.000 0.000 1.785 -0.011 0 0 0 0
29MAY25 2.90 C 0.000 0.000 0.000 1.686 -0.011 0 0 0 0
29MAY25 3.00 C 0.000 0.000 0.000 1.587 -0.011 0 0 0 0
29MAY25 3.10 C 0.000 0.000 0.000 1.488 -0.010 0 0 0 0
29MAY25 3.20 C 0.000 0.000 0.000 1.389 -0.010 0 0 0 0
29MAY25 3.30 C 0.000 0.000 0.000 1.290 -0.010 20 0 0 0
29MAY25 3.40 C 0.000 0.000 0.000 1.191 -0.011 20 0 0 0
29MAY25 3.50 C 0.000 0.000 0.000 1.093 -0.010 23 0 0 0
29MAY25 3.60 C 0.000 0.000 0.000 0.994 -0.011 21 0 0 0
29MAY25 3.70 C 0.000 0.000 0.000 0.897 -0.011 22 0 0 0
29MAY25 3.80 C 0.000 0.000 0.000 0.801 -0.011 22 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 0.708 -0.010 22 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 0.618 -0.010 22 0 30 0
29MAY25 4.10 C 0.000 0.000 0.000 0.531 -0.010 22 0 101 0
29MAY25 4.20 C 0.000 0.000 0.000 0.450 0.000 22 0 151 0
29MAY25 4.30 C 0.000 0.000 0.000 0.374 +0.001 22 0 30 0
29MAY25 4.40 C 0.301 0.306 0.301 0.305 -0.003 22 300 758 +100
29MAY25 4.50 C 0.242 0.243 0.242 0.247 -0.002 22 200 15,650 +200
29MAY25 4.60 C 0.209 0.209 0.193 0.195 -0.003 22 250 346 +250
29MAY25 4.70 C 0.000 0.000 0.000 0.152 -0.004 22 0 1,285 0
29MAY25 4.80 C 0.120 0.120 0.120 0.120 -0.001 22 100 853 +100
29MAY25 4.90 C 0.095 0.095 0.095 0.091 -0.004 23 5 610 +5
29MAY25 5.00 C 0.075 0.075 0.074 0.068 -0.003 23 205 840 +200
29MAY25 5.25 C 0.000 0.000 0.000 0.029 -0.002 22 0 1,055 0
29MAY25 5.50 C 0.000 0.000 0.000 0.012 -0.001 23 0 0 0
29MAY25 5.75 C 0.000 0.000 0.000 0.005 0.000 23 0 0 0
29MAY25 6.00 C 0.000 0.000 0.000 0.002 0.000 23 0 9 0
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 0.000 30 0 0 0
29MAY25 7.00 C 0.000 0.000 0.000 0.001 - 32 0 0 -
27JUN25 2.10 C 0.000 0.000 0.000 2.486 -0.010 47 0 0 0
27JUN25 2.20 C 0.000 0.000 0.000 2.387 -0.010 40 0 0 0
27JUN25 2.30 C 0.000 0.000 0.000 2.288 -0.010 0 0 0 0
27JUN25 2.40 C 0.000 0.000 0.000 2.189 -0.011 0 0 0 0
27JUN25 2.50 C 0.000 0.000 0.000 2.091 -0.010 38 0 0 0
27JUN25 2.60 C 0.000 0.000 0.000 1.992 -0.010 33 0 0 0
27JUN25 2.70 C 0.000 0.000 0.000 1.893 -0.010 0 0 0 0
27JUN25 2.80 C 0.000 0.000 0.000 1.794 -0.011 0 0 0 0
27JUN25 2.90 C 0.000 0.000 0.000 1.695 -0.011 0 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 1.597 -0.010 26 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 1.498 -0.010 22 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 1.399 -0.011 0 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 1.301 -0.010 23 0 10 0
27JUN25 3.40 C 0.000 0.000 0.000 1.203 -0.010 23 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 1.105 -0.011 22 0 5,960 0
27JUN25 3.60 C 0.000 0.000 0.000 1.009 -0.010 23 0 6,432 0
27JUN25 3.70 C 0.000 0.000 0.000 0.913 -0.011 22 0 515 0
27JUN25 3.80 C 0.000 0.000 0.000 0.820 -0.011 22 0 27,162 0
27JUN25 3.90 C 0.000 0.000 0.000 0.730 -0.011 22 0 744 0
27JUN25 4.00 C 0.000 0.000 0.000 0.643 -0.011 22 0 3,841 0
27JUN25 4.10 C 0.000 0.000 0.000 0.561 -0.011 22 0 2,269 0
27JUN25 4.20 C 0.000 0.000 0.000 0.469 -0.011 20 0 752 0
27JUN25 4.30 C 0.000 0.000 0.000 0.400 -0.010 21 0 2,526 0
27JUN25 4.40 C 0.000 0.000 0.000 0.337 -0.010 21 0 1,604 0
27JUN25 4.50 C 0.290 0.290 0.290 0.280 -0.010 21 30 933 -30
27JUN25 4.60 C 0.000 0.000 0.000 0.230 -0.009 22 0 709 0
27JUN25 4.70 C 0.185 0.187 0.185 0.187 -0.008 22 300 1,107 +300
27JUN25 4.80 C 0.156 0.156 0.146 0.152 -0.005 22 451 1,126 +301
27JUN25 4.90 C 0.125 0.125 0.125 0.124 -0.002 22 100 1,460 +100
27JUN25 5.00 C 0.000 0.000 0.000 0.099 0.000 23 0 1,187 0
27JUN25 5.25 C 0.059 0.059 0.057 0.051 -0.004 23 105 1,321 +105
27JUN25 5.50 C 0.034 0.034 0.034 0.024 -0.003 22 40 858 +40
27JUN25 5.75 C 0.000 0.000 0.000 0.011 -0.002 22 0 0 0
27JUN25 6.00 C 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
27JUN25 6.25 C 0.000 0.000 0.000 0.002 -0.001 23 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 0.000 25 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 0.001 - 28 0 0 -
29SEP25 2.10 C 0.000 0.000 0.000 2.488 -0.010 41 0 0 0
29SEP25 2.20 C 0.000 0.000 0.000 2.389 -0.010 0 0 0 0
29SEP25 2.30 C 0.000 0.000 0.000 2.291 -0.010 40 0 0 0
29SEP25 2.40 C 0.000 0.000 0.000 2.192 -0.010 35 0 0 0
29SEP25 2.50 C 0.000 0.000 0.000 2.093 -0.010 0 0 0 0
29SEP25 2.60 C 0.000 0.000 0.000 1.994 -0.011 0 0 0 0
29SEP25 2.70 C 0.000 0.000 0.000 1.896 -0.010 29 0 0 0
29SEP25 2.80 C 0.000 0.000 0.000 1.797 -0.010 0 0 0 0
29SEP25 2.90 C 0.000 0.000 0.000 1.698 -0.011 0 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 1.600 -0.010 24 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 1.501 -0.010 0 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 1.403 -0.010 22 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 1.305 -0.010 22 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 1.207 -0.010 21 0 650 0
29SEP25 3.50 C 0.000 0.000 0.000 1.110 -0.011 21 0 6,121 0
29SEP25 3.60 C 0.000 0.000 0.000 1.014 -0.011 21 0 6,123 0
29SEP25 3.70 C 0.000 0.000 0.000 0.921 -0.011 21 0 10,232 0
29SEP25 3.80 C 0.000 0.000 0.000 0.830 -0.011 21 0 10,463 0
29SEP25 3.90 C 0.000 0.000 0.000 0.742 -0.011 21 0 1,204 0
29SEP25 4.00 C 0.000 0.000 0.000 0.658 -0.012 21 0 4,372 0
29SEP25 4.10 C 0.000 0.000 0.000 0.580 -0.012 21 0 1,393 0
29SEP25 4.20 C 0.000 0.000 0.000 0.501 -0.005 21 0 528 0
29SEP25 4.30 C 0.000 0.000 0.000 0.432 -0.004 21 0 436 0
29SEP25 4.40 C 0.000 0.000 0.000 0.366 -0.011 20 0 399 0
29SEP25 4.50 C 0.000 0.000 0.000 0.314 -0.010 21 0 1,115 0
29SEP25 4.60 C 0.000 0.000 0.000 0.265 -0.009 21 0 664 0
29SEP25 4.70 C 0.000 0.000 0.000 0.228 -0.005 21 0 8 0
29SEP25 4.80 C 0.000 0.000 0.000 0.192 -0.006 21 0 86 0
29SEP25 4.90 C 0.000 0.000 0.000 0.164 -0.003 22 0 68 0
29SEP25 5.00 C 0.000 0.000 0.000 0.136 -0.003 22 0 40 0
29SEP25 5.25 C 0.000 0.000 0.000 0.082 -0.006 22 0 0 0
29SEP25 5.50 C 0.000 0.000 0.000 0.048 -0.005 21 0 100 0
29SEP25 5.75 C 0.000 0.000 0.000 0.027 -0.004 21 0 0 0
29SEP25 6.00 C 0.000 0.000 0.000 0.015 -0.002 21 0 0 0
29SEP25 6.25 C 0.000 0.000 0.000 0.008 -0.002 21 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
29SEP25 6.75 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 0.001 - 21 0 0 -
30DEC25 2.40 C 0.000 0.000 0.000 2.192 -0.010 0 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 2.093 -0.010 0 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 1.995 -0.010 29 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.896 -0.010 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.797 -0.010 0 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.699 -0.010 24 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.600 -0.010 0 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.502 -0.010 22 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.403 -0.011 19 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.306 -0.010 21 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 1.209 -0.011 20 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.114 -0.011 20 0 480 0
30DEC25 3.60 C 0.000 0.000 0.000 1.021 -0.011 20 0 114 0
30DEC25 3.70 C 0.000 0.000 0.000 0.931 -0.011 20 0 500 0
30DEC25 3.80 C 0.000 0.000 0.000 0.844 -0.012 20 0 558 0
30DEC25 3.90 C 0.000 0.000 0.000 0.762 -0.012 20 0 764 0
30DEC25 4.00 C 0.000 0.000 0.000 0.683 -0.013 20 0 2,567 0
30DEC25 4.10 C 0.000 0.000 0.000 0.610 -0.013 20 0 635 0
30DEC25 4.20 C 0.000 0.000 0.000 0.527 -0.012 19 0 16 0
30DEC25 4.30 C 0.000 0.000 0.000 0.466 -0.012 19 0 1,100 0
30DEC25 4.40 C 0.000 0.000 0.000 0.411 -0.012 20 0 1,276 0
30DEC25 4.50 C 0.000 0.000 0.000 0.364 -0.009 20 0 7,592 0
30DEC25 4.60 C 0.000 0.000 0.000 0.314 -0.012 20 0 2,174 0
30DEC25 4.70 C 0.000 0.000 0.000 0.275 -0.011 20 0 159 0
30DEC25 4.80 C 0.000 0.000 0.000 0.237 -0.010 20 0 196 0
30DEC25 4.90 C 0.000 0.000 0.000 0.212 -0.004 20 0 601 0
30DEC25 5.00 C 0.000 0.000 0.000 0.184 -0.005 21 0 632 0
30DEC25 5.25 C 0.135 0.135 0.134 0.126 -0.008 21 3 1,014 +2
30DEC25 5.50 C 0.000 0.000 0.000 0.083 -0.006 21 0 1 0
30DEC25 5.75 C 0.000 0.000 0.000 0.053 -0.005 21 0 182 0
30DEC25 6.00 C 0.055 0.055 0.055 0.033 -0.004 21 900 900 +900
30DEC25 6.25 C 0.000 0.000 0.000 0.020 -0.003 20 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 0.012 -0.002 20 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.008 -0.001 21 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.005 - 21 0 0 -
30MAR26 3.20 C 0.000 0.000 0.000 1.406 -0.010 21 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.311 -0.009 21 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.218 -0.009 21 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.129 -0.008 21 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.042 -0.008 21 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.959 -0.008 21 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.881 -0.007 21 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 0.806 -0.006 21 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.736 +0.016 21 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.669 -0.005 21 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.589 -0.004 20 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.532 -0.004 20 0 10 0
30MAR26 4.40 C 0.000 0.000 0.000 0.479 -0.004 20 0 970 0
30MAR26 4.50 C 0.000 0.000 0.000 0.431 -0.003 20 0 970 0
30MAR26 4.60 C 0.000 0.000 0.000 0.385 -0.003 20 0 160 0
30MAR26 4.70 C 0.000 0.000 0.000 0.344 -0.002 20 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.305 -0.002 20 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.271 -0.002 20 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.240 -0.001 20 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.173 -0.001 20 0 95 0
30MAR26 5.50 C 0.000 0.000 0.000 0.124 0.000 20 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 0.092 0.000 21 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 0.064 0.000 21 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.044 0.000 21 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.029 0.000 21 0 0 0
30MAR26 6.75 C 0.000 0.000 0.000 0.020 +0.001 21 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.013 - 21 0 0 -
TOTAL CALL 8,204 319,839 +6,476
28MAR25 1.90 P 0.000 0.000 0.000 0.001 0.000 135 0 0 0
28MAR25 1.95 P 0.000 0.000 0.000 0.001 0.000 132 0 3 0
28MAR25 2.00 P 0.000 0.000 0.000 0.001 0.000 128 0 86 0
28MAR25 2.10 P 0.000 0.000 0.000 0.001 0.000 121 0 3 0
28MAR25 2.20 P 0.000 0.000 0.000 0.001 0.000 114 0 62 0
28MAR25 2.30 P 0.000 0.000 0.000 0.001 0.000 108 0 71 0
28MAR25 2.40 P 0.000 0.000 0.000 0.001 0.000 102 0 167 0
28MAR25 2.50 P 0.000 0.000 0.000 0.001 0.000 96 0 189 0
28MAR25 2.60 P 0.000 0.000 0.000 0.001 0.000 90 0 1,873 0
28MAR25 2.70 P 0.000 0.000 0.000 0.001 0.000 84 0 3,574 0
28MAR25 2.80 P 0.000 0.000 0.000 0.001 0.000 79 0 2,659 0
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 73 0 3,030 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 68 0 5,510 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 63 0 6,316 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 59 0 7,700 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 54 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 45 0 18,284 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 41 0 7,749 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 36 0 17,621 0
28MAR25 3.80 P 0.003 0.003 0.003 0.001 0.000 32 10 20,820 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 7,852 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 6,363 0
28MAR25 4.10 P 0.007 0.007 0.007 0.003 0.000 24 150 16,057 0
28MAR25 4.20 P 0.011 0.011 0.011 0.007 -0.001 23 110 5,562 +110
28MAR25 4.30 P 0.020 0.020 0.018 0.017 -0.001 23 1,810 6,926 +466
28MAR25 4.40 P 0.039 0.041 0.033 0.037 -0.001 23 196 12,361 +180
28MAR25 4.50 P 0.069 0.071 0.063 0.070 0.000 23 129 3,762 +59
28MAR25 4.60 P 0.118 0.130 0.116 0.119 0.000 23 70 3,044 +10
28MAR25 4.70 P 0.155 0.190 0.155 0.186 +0.003 24 91 52 -90
28MAR25 4.80 P 0.000 0.000 0.000 0.266 +0.006 25 0 0 0
28MAR25 4.90 P 0.000 0.000 0.000 0.346 +0.008 22 0 0 0
28MAR25 5.00 P 0.000 0.000 0.000 0.441 +0.009 23 0 0 0
28MAR25 5.25 P 0.000 0.000 0.000 0.690 +0.010 0 0 0 0
28MAR25 5.50 P 0.000 0.000 0.000 0.940 +0.010 0 0 0 0
28MAR25 5.75 P 0.000 0.000 0.000 1.190 +0.010 0 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 1.440 +0.010 0 0 0 0
28MAR25 6.25 P 0.000 0.000 0.000 1.690 +0.010 0 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 1.940 +0.010 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 2.190 +0.010 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 2.440 - 0 0 0 -
29APR25 2.60 P 0.000 0.000 0.000 0.001 0.000 57 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 50 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 29 0 1,237 0
29APR25 3.60 P 0.006 0.006 0.006 0.001 0.000 26 266 4,510 -49
29APR25 3.70 P 0.000 0.000 0.000 0.001 0.000 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 0.000 23 0 721 0
29APR25 4.00 P 0.000 0.000 0.000 0.010 0.000 23 0 11,922 0
29APR25 4.10 P 0.021 0.021 0.020 0.019 +0.001 23 185 3,239 0
29APR25 4.20 P 0.031 0.035 0.030 0.033 +0.001 23 1,398 1,701 +1,224
29APR25 4.30 P 0.053 0.053 0.053 0.052 -0.001 22 100 1,050 +100
29APR25 4.40 P 0.081 0.082 0.074 0.080 -0.001 22 1,044 2,287 +30
29APR25 4.50 P 0.111 0.111 0.111 0.120 -0.001 22 700 1,498 +700
29APR25 4.60 P 0.171 0.171 0.166 0.170 -0.001 23 222 672 +222
29APR25 4.70 P 0.000 0.000 0.000 0.233 +0.003 23 0 0 0
29APR25 4.80 P 0.000 0.000 0.000 0.305 +0.006 24 0 1 0
29APR25 4.90 P 0.000 0.000 0.000 0.373 +0.007 23 0 0 0
29APR25 5.00 P 0.000 0.000 0.000 0.457 +0.008 23 0 0 0
29APR25 5.25 P 0.000 0.000 0.000 0.690 +0.009 0 0 0 0
29APR25 5.50 P 0.000 0.000 0.000 0.940 +0.010 0 0 0 0
29APR25 5.75 P 0.000 0.000 0.000 1.190 +0.010 0 0 0 0
29APR25 6.00 P 0.000 0.000 0.000 1.440 +0.010 0 0 0 0
29APR25 6.25 P 0.000 0.000 0.000 1.690 +0.010 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 1.940 +0.010 0 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 2.190 +0.010 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 2.440 - 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 35 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 0.000 0.000 0.000 0.002 0.000 23 0 691 0
29MAY25 3.70 P 0.000 0.000 0.000 0.004 0.000 23 0 233 0
29MAY25 3.80 P 0.000 0.000 0.000 0.008 +0.001 23 0 480 0
29MAY25 3.90 P 0.000 0.000 0.000 0.013 0.000 22 0 265 0
29MAY25 4.00 P 0.000 0.000 0.000 0.022 0.000 22 0 1,387 0
29MAY25 4.10 P 0.033 0.033 0.033 0.035 0.000 22 50 988 0
29MAY25 4.20 P 0.054 0.054 0.054 0.053 0.000 22 12 572 +7
29MAY25 4.30 P 0.076 0.076 0.076 0.077 +0.003 22 30 645 +25
29MAY25 4.40 P 0.097 0.097 0.097 0.108 -0.001 22 200 1,145 +200
29MAY25 4.50 P 0.136 0.154 0.136 0.150 -0.001 22 109 631 +109
29MAY25 4.60 P 0.000 0.000 0.000 0.203 +0.001 23 0 99 0
29MAY25 4.70 P 0.000 0.000 0.000 0.264 +0.004 23 0 0 0
29MAY25 4.80 P 0.000 0.000 0.000 0.331 +0.005 23 0 0 0
29MAY25 4.90 P 0.000 0.000 0.000 0.394 +0.006 22 0 0 0
29MAY25 5.00 P 0.000 0.000 0.000 0.473 +0.007 22 0 0 0
29MAY25 5.25 P 0.000 0.000 0.000 0.695 +0.009 22 0 0 0
29MAY25 5.50 P 0.000 0.000 0.000 0.940 +0.010 0 0 0 0
29MAY25 5.75 P 0.000 0.000 0.000 1.190 +0.010 0 0 0 0
29MAY25 6.00 P 0.000 0.000 0.000 1.440 +0.010 0 0 0 0
29MAY25 6.25 P 0.000 0.000 0.000 1.690 +0.010 0 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 1.940 +0.010 0 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 2.190 +0.010 0 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 2.440 - 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 0.001 -0.001 22 0 22,238 0
27JUN25 3.50 P 0.000 0.000 0.000 0.003 0.000 23 0 7,099 0
27JUN25 3.60 P 0.013 0.013 0.013 0.005 0.000 23 30 2,031 +30
27JUN25 3.70 P 0.016 0.016 0.016 0.009 0.000 23 30 1,810 +30
27JUN25 3.80 P 0.000 0.000 0.000 0.015 0.000 23 0 12,587 0
27JUN25 3.90 P 0.027 0.027 0.027 0.023 -0.001 22 200 1,032 +74
27JUN25 4.00 P 0.000 0.000 0.000 0.036 0.000 23 0 1,118 0
27JUN25 4.10 P 0.000 0.000 0.000 0.053 -0.001 23 0 228 0
27JUN25 4.20 P 0.070 0.079 0.070 0.076 +0.003 23 11 642 0
27JUN25 4.30 P 0.103 0.108 0.103 0.105 +0.005 23 8 2,356 +3
27JUN25 4.40 P 0.138 0.142 0.138 0.140 +0.002 23 500 530 +500
27JUN25 4.50 P 0.000 0.000 0.000 0.183 0.000 23 0 560 0
27JUN25 4.60 P 0.230 0.230 0.230 0.234 +0.002 23 57 162 +57
27JUN25 4.70 P 0.289 0.289 0.289 0.291 +0.002 23 30 60 +30
27JUN25 4.80 P 0.000 0.000 0.000 0.355 +0.003 23 0 0 0
27JUN25 4.90 P 0.000 0.000 0.000 0.415 +0.004 22 0 0 0
27JUN25 5.00 P 0.505 0.520 0.505 0.491 +0.005 22 20 20 +20
27JUN25 5.25 P 0.000 0.000 0.000 0.702 +0.007 22 0 0 0
27JUN25 5.50 P 0.000 0.000 0.000 0.940 +0.010 0 0 0 0
27JUN25 5.75 P 0.000 0.000 0.000 1.190 +0.010 0 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 1.440 +0.010 0 0 0 0
27JUN25 6.25 P 0.000 0.000 0.000 1.690 +0.010 0 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 1.940 +0.010 0 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 2.190 +0.010 0 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 2.440 - 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 0.006 -0.001 21 0 2,434 0
29SEP25 3.40 P 0.000 0.000 0.000 0.010 -0.001 21 0 1,131 0
29SEP25 3.50 P 0.021 0.021 0.021 0.016 -0.001 21 30 6,073 0
29SEP25 3.60 P 0.027 0.027 0.027 0.024 -0.002 21 30 10,801 +30
29SEP25 3.70 P 0.036 0.036 0.036 0.035 0.000 21 30 11,934 0
29SEP25 3.80 P 0.050 0.050 0.050 0.047 -0.002 21 200 11,927 -200
29SEP25 3.90 P 0.000 0.000 0.000 0.065 -0.001 21 0 266 0
29SEP25 4.00 P 0.000 0.000 0.000 0.086 -0.002 21 0 766 0
29SEP25 4.10 P 0.000 0.000 0.000 0.113 -0.002 21 0 261 0
29SEP25 4.20 P 0.000 0.000 0.000 0.145 -0.002 21 0 66 0
29SEP25 4.30 P 0.173 0.173 0.173 0.183 0.000 21 5 9 0
29SEP25 4.40 P 0.000 0.000 0.000 0.227 +0.001 21 0 87 0
29SEP25 4.50 P 0.000 0.000 0.000 0.277 -0.004 21 0 276 0
29SEP25 4.60 P 0.000 0.000 0.000 0.340 0.000 22 0 30 0
29SEP25 4.70 P 0.000 0.000 0.000 0.403 -0.004 22 0 0 0
29SEP25 4.80 P 0.000 0.000 0.000 0.459 -0.008 21 0 0 0
29SEP25 4.90 P 0.000 0.000 0.000 0.531 +0.002 21 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.606 +0.003 21 0 0 0
29SEP25 5.25 P 0.000 0.000 0.000 0.807 +0.005 21 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 1.027 +0.007 21 0 0 0
29SEP25 5.75 P 0.000 0.000 0.000 1.257 +0.007 21 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 1.496 +0.009 21 0 0 0
29SEP25 6.25 P 0.000 0.000 0.000 1.738 +0.010 21 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 1.982 +0.010 21 0 0 0
29SEP25 6.75 P 0.000 0.000 0.000 2.228 +0.010 21 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 2.474 - 20 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 23 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 0.000 20 0 824 0
30DEC25 3.20 P 0.000 0.000 0.000 0.008 -0.001 20 0 689 0
30DEC25 3.30 P 0.000 0.000 0.000 0.012 -0.001 20 0 190 0
30DEC25 3.40 P 0.000 0.000 0.000 0.018 -0.001 20 0 1,000 0
30DEC25 3.50 P 0.000 0.000 0.000 0.027 -0.001 21 0 2,206 0
30DEC25 3.60 P 0.000 0.000 0.000 0.038 +0.001 21 0 1,242 0
30DEC25 3.70 P 0.000 0.000 0.000 0.051 0.000 20 0 941 0
30DEC25 3.80 P 0.000 0.000 0.000 0.067 -0.001 20 0 363 0
30DEC25 3.90 P 0.000 0.000 0.000 0.086 -0.002 20 0 548 0
30DEC25 4.00 P 0.000 0.000 0.000 0.111 -0.002 20 0 8,095 0
30DEC25 4.10 P 0.000 0.000 0.000 0.140 0.000 20 0 0 0
30DEC25 4.20 P 0.000 0.000 0.000 0.173 -0.001 20 0 2,000 0
30DEC25 4.30 P 0.000 0.000 0.000 0.216 0.000 20 0 2,000 0
30DEC25 4.40 P 0.000 0.000 0.000 0.261 -0.003 20 0 1,010 0
30DEC25 4.50 P 0.000 0.000 0.000 0.312 -0.006 21 0 3,010 0
30DEC25 4.60 P 0.000 0.000 0.000 0.373 -0.001 21 0 2,010 0
30DEC25 4.70 P 0.000 0.000 0.000 0.435 0.000 21 0 0 0
30DEC25 4.80 P 0.000 0.000 0.000 0.500 +0.001 21 0 0 0
30DEC25 4.90 P 0.000 0.000 0.000 0.554 +0.001 20 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.626 +0.002 20 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.822 +0.004 20 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 1.036 +0.006 20 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.263 +0.007 20 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.498 +0.008 20 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.739 +0.010 21 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.982 +0.010 20 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.228 +0.010 21 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.474 - 22 0 0 -
30MAR26 3.20 P 0.000 0.000 0.000 0.016 +0.001 21 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.022 +0.001 21 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.031 +0.002 21 0 30 0
30MAR26 3.50 P 0.000 0.000 0.000 0.043 +0.002 21 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.057 +0.002 21 0 0 0
30MAR26 3.70 P 0.000 0.000 0.000 0.074 +0.003 21 0 0 0
30MAR26 3.80 P 0.000 0.000 0.000 0.095 +0.003 21 0 3 0
30MAR26 3.90 P 0.000 0.000 0.000 0.119 +0.004 21 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.148 +0.005 21 0 80 0
30MAR26 4.10 P 0.000 0.000 0.000 0.181 +0.006 21 0 0 0
30MAR26 4.20 P 0.220 0.220 0.220 0.217 +0.005 21 30 40 +30
30MAR26 4.30 P 0.000 0.000 0.000 0.259 +0.006 21 0 10 0
30MAR26 4.40 P 0.000 0.000 0.000 0.305 +0.007 21 0 2,470 0
30MAR26 4.50 P 0.000 0.000 0.000 0.356 +0.008 21 0 2,470 0
30MAR26 4.60 P 0.000 0.000 0.000 0.411 +0.008 21 0 0 0
30MAR26 4.70 P 0.000 0.000 0.000 0.471 +0.009 21 0 0 0
30MAR26 4.80 P 0.000 0.000 0.000 0.534 +0.009 22 0 0 0
30MAR26 4.90 P 0.000 0.000 0.000 0.585 +0.009 21 0 0 0
30MAR26 5.00 P 0.000 0.000 0.000 0.655 +0.009 21 0 0 0
30MAR26 5.25 P 0.000 0.000 0.000 0.845 +0.010 21 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 1.052 +0.010 21 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.274 +0.010 21 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.505 +0.010 21 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.743 +0.010 21 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.985 +0.010 21 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.229 +0.010 21 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.474 - 20 0 0 -
TOTAL PUT 8,093 406,812 +3,907
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 6.76
28MAR25 3.50 C 0.000 0.000 0.000 3.268 -0.070 0 0 0 0
28MAR25 3.60 C 0.000 0.000 0.000 3.168 -0.071 0 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 3.069 -0.070 85 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 2.969 -0.070 77 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 2.869 -0.070 60 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 2.769 -0.071 0 0 0 0
28MAR25 4.10 C 0.000 0.000 0.000 2.669 -0.071 0 0 0 0
28MAR25 4.20 C 0.000 0.000 0.000 2.570 -0.070 66 0 0 0
28MAR25 4.30 C 0.000 0.000 0.000 2.470 -0.070 57 0 0 0
28MAR25 4.40 C 0.000 0.000 0.000 2.370 -0.071 0 0 0 0
28MAR25 4.50 C 0.000 0.000 0.000 2.270 -0.071 0 0 0 0
28MAR25 4.60 C 0.000 0.000 0.000 2.171 -0.070 55 0 0 0
28MAR25 4.70 C 0.000 0.000 0.000 2.071 -0.070 48 0 0 0
28MAR25 4.80 C 0.000 0.000 0.000 1.971 -0.071 0 0 0 0
28MAR25 4.90 C 0.000 0.000 0.000 1.871 -0.071 0 0 0 0
28MAR25 5.00 C 0.000 0.000 0.000 1.772 -0.070 45 0 0 0
28MAR25 5.25 C 0.000 0.000 0.000 1.522 -0.071 0 0 0 0
28MAR25 5.50 C 0.000 0.000 0.000 1.273 -0.070 30 0 5,210 0
28MAR25 5.75 C 1.071 1.081 1.071 1.023 -0.071 0 1,200 4,564 +600
28MAR25 6.00 C 0.000 0.000 0.000 0.775 -0.070 21 0 34,637 0
28MAR25 6.25 C 0.550 0.550 0.550 0.521 -0.071 0 100 17,610 -100
28MAR25 6.50 C 0.353 0.353 0.345 0.312 -0.056 20 900 19,636 -200
28MAR25 6.75 C 0.187 0.195 0.153 0.155 -0.041 21 1,084 25,552 +823
28MAR25 7.00 C 0.086 0.091 0.072 0.065 -0.025 23 1,427 27,732 -1,252
28MAR25 7.25 C 0.037 0.041 0.029 0.020 -0.011 22 987 15,103 -112
28MAR25 7.50 C 0.017 0.017 0.015 0.005 -0.004 22 35 8,927 0
28MAR25 7.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 3,683 0
28MAR25 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 1,678 0
28MAR25 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 251 0
28MAR25 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 129 0
28MAR25 8.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAR25 9.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAR25 9.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAR25 9.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28MAR25 9.75 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29APR25 4.20 C 0.000 0.000 0.000 2.584 -0.071 0 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 2.485 -0.070 33 0 0 0
29APR25 4.40 C 0.000 0.000 0.000 2.386 -0.070 39 0 0 0
29APR25 4.50 C 0.000 0.000 0.000 2.286 -0.071 0 0 0 0
29APR25 4.60 C 0.000 0.000 0.000 2.187 -0.070 34 0 1 0
29APR25 4.70 C 0.000 0.000 0.000 2.087 -0.071 0 0 0 0
29APR25 4.80 C 0.000 0.000 0.000 1.988 -0.070 28 0 0 0
29APR25 4.90 C 0.000 0.000 0.000 1.888 -0.071 0 0 0 0
29APR25 5.00 C 0.000 0.000 0.000 1.789 -0.071 0 0 0 0
29APR25 5.25 C 0.000 0.000 0.000 1.541 -0.070 24 0 0 0
29APR25 5.50 C 0.000 0.000 0.000 1.293 -0.070 22 0 30 0
29APR25 5.75 C 0.000 0.000 0.000 1.049 -0.069 22 0 3,162 0
29APR25 6.00 C 0.000 0.000 0.000 0.807 -0.053 20 0 5,057 0
29APR25 6.25 C 0.000 0.000 0.000 0.583 -0.060 20 0 1,216 0
29APR25 6.50 C 0.000 0.000 0.000 0.398 -0.049 21 0 1,654 0
29APR25 6.75 C 0.000 0.000 0.000 0.259 -0.032 22 0 4,692 0
29APR25 7.00 C 0.172 0.172 0.157 0.156 -0.030 23 153 3,778 0
29APR25 7.25 C 0.107 0.107 0.099 0.086 -0.017 23 38 2,006 +22
29APR25 7.50 C 0.064 0.064 0.056 0.043 -0.010 23 217 2,700 +217
29APR25 7.75 C 0.038 0.038 0.038 0.020 -0.005 23 64 1,347 +64
29APR25 8.00 C 0.000 0.000 0.000 0.009 -0.002 23 0 1,722 0
29APR25 8.25 C 0.000 0.000 0.000 0.004 -0.001 23 0 251 0
29APR25 8.50 C 0.000 0.000 0.000 0.002 0.000 24 0 9 0
29APR25 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR25 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR25 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR25 9.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR25 9.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29MAY25 4.30 C 0.000 0.000 0.000 2.499 -0.071 0 0 0 0
29MAY25 4.40 C 0.000 0.000 0.000 2.400 -0.070 27 0 0 0
29MAY25 4.50 C 0.000 0.000 0.000 2.301 -0.070 27 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 2.202 -0.070 27 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 2.103 -0.070 26 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 2.004 -0.070 25 0 0 0
29MAY25 4.90 C 0.000 0.000 0.000 1.905 -0.070 24 0 0 0
29MAY25 5.00 C 0.000 0.000 0.000 1.806 -0.070 23 0 0 0
29MAY25 5.25 C 0.000 0.000 0.000 1.560 -0.070 23 0 0 0
29MAY25 5.50 C 0.000 0.000 0.000 1.317 -0.070 23 0 0 0
29MAY25 5.75 C 0.000 0.000 0.000 1.082 -0.067 23 0 0 0
29MAY25 6.00 C 0.900 0.900 0.900 0.847 -0.065 21 20 469 0
29MAY25 6.25 C 0.000 0.000 0.000 0.638 -0.063 21 0 646 0
29MAY25 6.50 C 0.000 0.000 0.000 0.468 -0.051 22 0 413 0
29MAY25 6.75 C 0.000 0.000 0.000 0.328 -0.043 22 0 1,119 0
29MAY25 7.00 C 0.245 0.253 0.238 0.223 -0.031 23 351 1,117 +299
29MAY25 7.25 C 0.166 0.166 0.166 0.148 -0.025 23 30 710 0
29MAY25 7.50 C 0.000 0.000 0.000 0.091 -0.020 23 0 376 0
29MAY25 7.75 C 0.000 0.000 0.000 0.053 -0.013 23 0 306 0
29MAY25 8.00 C 0.000 0.000 0.000 0.030 -0.008 23 0 410 0
29MAY25 8.25 C 0.000 0.000 0.000 0.016 -0.005 23 0 191 0
29MAY25 8.50 C 0.000 0.000 0.000 0.009 -0.002 23 0 126 0
29MAY25 8.75 C 0.000 0.000 0.000 0.005 -0.001 24 0 0 0
29MAY25 9.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 11 0
29MAY25 9.25 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29MAY25 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29MAY25 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27JUN25 3.90 C 0.000 0.000 0.000 2.908 -0.070 33 0 0 0
27JUN25 4.00 C 0.000 0.000 0.000 2.809 -0.070 28 0 0 0
27JUN25 4.10 C 0.000 0.000 0.000 2.710 -0.071 0 0 0 0
27JUN25 4.20 C 0.000 0.000 0.000 2.611 -0.071 0 0 0 0
27JUN25 4.30 C 0.000 0.000 0.000 2.513 -0.070 28 0 0 0
27JUN25 4.40 C 0.000 0.000 0.000 2.414 -0.070 25 0 0 0
27JUN25 4.50 C 0.000 0.000 0.000 2.315 -0.071 0 0 10 0
27JUN25 4.60 C 0.000 0.000 0.000 2.217 -0.070 26 0 0 0
27JUN25 4.70 C 0.000 0.000 0.000 2.118 -0.070 24 0 0 0
27JUN25 4.80 C 0.000 0.000 0.000 2.019 -0.071 21 0 0 0
27JUN25 4.90 C 0.000 0.000 0.000 1.921 -0.071 23 0 0 0
27JUN25 5.00 C 0.000 0.000 0.000 1.823 -0.071 23 0 50 0
27JUN25 5.25 C 0.000 0.000 0.000 1.580 -0.070 23 0 10 0
27JUN25 5.50 C 0.000 0.000 0.000 1.343 -0.069 23 0 9,297 0
27JUN25 5.75 C 0.000 0.000 0.000 1.115 -0.068 23 0 7,013 0
27JUN25 6.00 C 0.000 0.000 0.000 0.885 -0.053 21 0 15,864 0
27JUN25 6.25 C 0.000 0.000 0.000 0.687 -0.059 21 0 8,547 0
27JUN25 6.50 C 0.568 0.568 0.568 0.524 -0.053 22 30 3,655 +30
27JUN25 6.75 C 0.000 0.000 0.000 0.387 -0.047 22 0 5,507 0
27JUN25 7.00 C 0.000 0.000 0.000 0.277 -0.039 23 0 7,012 0
27JUN25 7.25 C 0.000 0.000 0.000 0.198 -0.026 23 0 2,310 0
27JUN25 7.50 C 0.151 0.151 0.151 0.136 -0.021 23 30 693 0
27JUN25 7.75 C 0.108 0.108 0.104 0.089 -0.020 23 169 1,868 +68
27JUN25 8.00 C 0.000 0.000 0.000 0.056 -0.015 23 0 1,236 0
27JUN25 8.25 C 0.000 0.000 0.000 0.035 -0.010 23 0 699 0
27JUN25 8.50 C 0.000 0.000 0.000 0.021 -0.007 23 0 332 0
27JUN25 8.75 C 0.000 0.000 0.000 0.012 -0.005 23 0 146 0
27JUN25 9.00 C 0.000 0.000 0.000 0.007 -0.003 23 0 30 0
27JUN25 9.25 C 0.000 0.000 0.000 0.004 -0.002 23 0 0 0
27JUN25 9.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 200 0
27JUN25 9.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29SEP25 3.90 C 0.000 0.000 0.000 2.910 -0.070 25 0 0 0
29SEP25 4.00 C 0.000 0.000 0.000 2.811 -0.071 0 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 2.713 -0.070 29 0 0 0
29SEP25 4.20 C 0.000 0.000 0.000 2.614 -0.070 26 0 0 0
29SEP25 4.30 C 0.000 0.000 0.000 2.515 -0.070 0 0 0 0
29SEP25 4.40 C 0.000 0.000 0.000 2.417 -0.070 26 0 0 0
29SEP25 4.50 C 0.000 0.000 0.000 2.318 -0.070 24 0 0 0
29SEP25 4.60 C 0.000 0.000 0.000 2.219 -0.071 19 0 0 0
29SEP25 4.70 C 0.000 0.000 0.000 2.121 -0.070 23 0 0 0
29SEP25 4.80 C 0.000 0.000 0.000 2.023 -0.070 23 0 0 0
29SEP25 4.90 C 0.000 0.000 0.000 1.925 -0.070 23 0 0 0
29SEP25 5.00 C 0.000 0.000 0.000 1.828 -0.069 23 0 0 0
29SEP25 5.25 C 0.000 0.000 0.000 1.587 -0.070 23 0 7 0
29SEP25 5.50 C 0.000 0.000 0.000 1.355 -0.067 23 0 2,000 0
29SEP25 5.75 C 0.000 0.000 0.000 1.135 -0.065 23 0 8,696 0
29SEP25 6.00 C 0.000 0.000 0.000 0.921 -0.042 22 0 12,319 0
29SEP25 6.25 C 0.000 0.000 0.000 0.738 -0.045 22 0 8,416 0
29SEP25 6.50 C 0.000 0.000 0.000 0.576 -0.050 22 0 3,887 0
29SEP25 6.75 C 0.452 0.452 0.452 0.448 -0.045 22 10 723 +10
29SEP25 7.00 C 0.362 0.362 0.362 0.346 -0.036 23 30 1,534 +30
29SEP25 7.25 C 0.000 0.000 0.000 0.266 -0.029 23 0 654 0
29SEP25 7.50 C 0.000 0.000 0.000 0.202 -0.025 23 0 568 0
29SEP25 7.75 C 0.000 0.000 0.000 0.148 -0.023 23 0 324 0
29SEP25 8.00 C 0.000 0.000 0.000 0.107 -0.018 23 0 414 0
29SEP25 8.25 C 0.000 0.000 0.000 0.077 -0.013 23 0 385 0
29SEP25 8.50 C 0.074 0.074 0.074 0.054 -0.010 23 30 245 0
29SEP25 8.75 C 0.000 0.000 0.000 0.038 -0.008 23 0 245 0
29SEP25 9.00 C 0.000 0.000 0.000 0.026 -0.006 23 0 122 0
29SEP25 9.25 C 0.000 0.000 0.000 0.018 -0.004 23 0 170 0
29SEP25 9.50 C 0.000 0.000 0.000 0.012 -0.003 23 0 0 0
29SEP25 9.75 C 0.000 0.000 0.000 0.008 -0.002 23 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 2.713 -0.071 28 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 2.614 -0.071 26 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 2.515 -0.071 24 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 2.417 -0.071 25 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 2.318 -0.071 23 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 2.219 -0.072 21 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 2.122 -0.071 23 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 2.024 -0.072 22 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.927 -0.072 22 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.832 -0.071 22 0 50 0
30DEC25 5.25 C 0.000 0.000 0.000 1.598 -0.070 22 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 1.376 -0.069 22 0 23 0
30DEC25 5.75 C 0.000 0.000 0.000 1.171 -0.066 22 0 540 0
30DEC25 6.00 C 1.000 1.000 1.000 0.958 -0.057 21 5 5,707 0
30DEC25 6.25 C 0.000 0.000 0.000 0.799 -0.052 21 0 3,571 0
30DEC25 6.50 C 0.679 0.685 0.679 0.655 -0.052 21 47 2,632 +47
30DEC25 6.75 C 0.000 0.000 0.000 0.535 -0.047 22 0 7,611 0
30DEC25 7.00 C 0.000 0.000 0.000 0.436 -0.038 22 0 3,253 0
30DEC25 7.25 C 0.000 0.000 0.000 0.354 -0.031 22 0 480 0
30DEC25 7.50 C 0.000 0.000 0.000 0.286 -0.027 22 0 415 0
30DEC25 7.75 C 0.000 0.000 0.000 0.229 -0.025 23 0 602 0
30DEC25 8.00 C 0.000 0.000 0.000 0.179 -0.025 23 0 249 0
30DEC25 8.25 C 0.000 0.000 0.000 0.139 -0.020 23 0 56 0
30DEC25 8.50 C 0.127 0.127 0.125 0.107 -0.015 23 490 304 -421
30DEC25 8.75 C 0.000 0.000 0.000 0.080 -0.015 23 0 256 0
30DEC25 9.00 C 0.000 0.000 0.000 0.062 -0.011 23 0 182 0
30DEC25 9.25 C 0.000 0.000 0.000 0.046 -0.008 22 0 317 0
30DEC25 9.50 C 0.000 0.000 0.000 0.033 -0.008 22 0 160 0
30DEC25 9.75 C 0.000 0.000 0.000 0.025 -0.005 22 0 885 0
30MAR26 4.40 C 0.000 0.000 0.000 2.418 -0.070 23 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.320 -0.070 22 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 2.224 -0.069 23 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.128 -0.069 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.034 -0.069 23 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.941 -0.068 23 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 1.850 -0.068 23 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 1.632 -0.065 23 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.430 -0.062 23 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.244 -0.059 23 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.043 -0.053 21 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.894 -0.052 22 0 10 0
30MAR26 6.50 C 0.000 0.000 0.000 0.763 -0.048 22 0 10 0
30MAR26 6.75 C 0.000 0.000 0.000 0.646 -0.044 22 0 10 0
30MAR26 7.00 C 0.000 0.000 0.000 0.543 -0.038 22 0 8 0
30MAR26 7.25 C 0.000 0.000 0.000 0.452 -0.035 22 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.375 -0.033 22 0 11 0
30MAR26 7.75 C 0.000 0.000 0.000 0.311 -0.027 22 0 4 0
30MAR26 8.00 C 0.000 0.000 0.000 0.253 -0.024 22 0 0 0
30MAR26 8.25 C 0.196 0.196 0.196 0.207 -0.022 22 19 19 +19
30MAR26 8.50 C 0.164 0.164 0.164 0.169 -0.017 23 42 42 +42
30MAR26 8.75 C 0.000 0.000 0.000 0.134 -0.017 22 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.110 -0.013 23 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.092 -0.012 23 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.072 -0.010 23 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.057 -0.007 23 0 0 0
TOTAL CALL 7,508 330,826 +186
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 100 0 433 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 96 0 866 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 92 0 404 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 88 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 81 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 74 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 0.000 0.000 0.000 0.001 0.000 52 0 6,506 0
28MAR25 5.00 P 0.000 0.000 0.000 0.001 0.000 48 0 24,729 0
28MAR25 5.25 P 0.000 0.000 0.000 0.001 0.000 41 0 10,012 0
28MAR25 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 38,289 0
28MAR25 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 10,732 0
28MAR25 6.00 P 0.000 0.000 0.000 0.002 +0.001 23 0 50,180 0
28MAR25 6.25 P 0.008 0.008 0.007 0.010 +0.002 22 986 52,378 +866
28MAR25 6.50 P 0.040 0.043 0.033 0.045 +0.009 22 665 18,320 +154
28MAR25 6.75 P 0.121 0.140 0.115 0.139 +0.029 23 1,690 18,806 +1,399
28MAR25 7.00 P 0.280 0.299 0.265 0.299 +0.049 24 246 2,025 +244
28MAR25 7.25 P 0.000 0.000 0.000 0.506 +0.055 25 0 147 0
28MAR25 7.50 P 0.000 0.000 0.000 0.749 +0.065 30 0 0 0
28MAR25 7.75 P 0.000 0.000 0.000 0.990 +0.070 0 0 700 0
28MAR25 8.00 P 0.000 0.000 0.000 1.240 +0.070 0 0 0 0
28MAR25 8.25 P 0.000 0.000 0.000 1.490 +0.070 0 0 0 0
28MAR25 8.50 P 0.000 0.000 0.000 1.740 +0.070 0 0 0 0
28MAR25 8.75 P 0.000 0.000 0.000 1.990 +0.070 0 0 0 0
28MAR25 9.00 P 0.000 0.000 0.000 2.240 +0.070 0 0 0 0
28MAR25 9.25 P 0.000 0.000 0.000 2.490 +0.070 0 0 0 0
28MAR25 9.50 P 0.000 0.000 0.000 2.740 +0.070 0 0 0 0
28MAR25 9.75 P 0.000 0.000 0.000 2.990 +0.070 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 44 0 0 0
29APR25 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 200 0
29APR25 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 100 0
29APR25 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 200 0
29APR25 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 153 0
29APR25 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 353 0
29APR25 4.90 P 0.000 0.000 0.000 0.001 0.000 32 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 26 0 1,099 0
29APR25 5.50 P 0.005 0.005 0.005 0.002 +0.001 24 200 3,369 +200
29APR25 5.75 P 0.000 0.000 0.000 0.006 +0.001 23 0 6,391 0
29APR25 6.00 P 0.000 0.000 0.000 0.019 +0.005 22 0 4,476 0
29APR25 6.25 P 0.043 0.047 0.038 0.051 +0.011 22 3,532 5,983 -356
29APR25 6.50 P 0.100 0.107 0.094 0.112 +0.022 22 291 5,289 -110
29APR25 6.75 P 0.200 0.218 0.200 0.218 +0.030 23 3 884 +3
29APR25 7.00 P 0.000 0.000 0.000 0.370 +0.046 24 0 239 0
29APR25 7.25 P 0.000 0.000 0.000 0.558 +0.056 25 0 0 0
29APR25 7.50 P 0.737 0.738 0.737 0.770 +0.057 25 100 100 +100
29APR25 7.75 P 0.000 0.000 0.000 0.991 +0.068 22 0 0 0
29APR25 8.00 P 0.000 0.000 0.000 1.240 +0.070 0 0 0 0
29APR25 8.25 P 0.000 0.000 0.000 1.490 +0.070 0 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 1.740 +0.070 0 0 0 0
29APR25 8.75 P 0.000 0.000 0.000 1.990 +0.070 0 0 0 0
29APR25 9.00 P 0.000 0.000 0.000 2.240 +0.070 0 0 0 0
29APR25 9.25 P 0.000 0.000 0.000 2.490 +0.070 0 0 0 0
29APR25 9.50 P 0.000 0.000 0.000 2.740 +0.070 0 0 0 0
29APR25 9.75 P 0.000 0.000 0.000 2.990 +0.070 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 34 0 0 0
29MAY25 4.50 P 0.000 0.000 0.000 0.001 0.000 32 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 29 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 26 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 0.003 +0.001 24 0 245 0
29MAY25 5.50 P 0.000 0.000 0.000 0.008 +0.001 24 0 1,057 0
29MAY25 5.75 P 0.000 0.000 0.000 0.019 +0.003 23 0 2,482 0
29MAY25 6.00 P 0.035 0.040 0.035 0.044 +0.006 23 72 15,412 +72
29MAY25 6.25 P 0.000 0.000 0.000 0.090 +0.012 23 0 2,522 0
29MAY25 6.50 P 0.150 0.150 0.142 0.163 +0.020 23 163 2,218 +110
29MAY25 6.75 P 0.250 0.255 0.250 0.276 +0.029 23 82 1,534 +50
29MAY25 7.00 P 0.400 0.400 0.400 0.423 +0.038 24 10 205 +10
29MAY25 7.25 P 0.000 0.000 0.000 0.601 +0.047 25 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 0.806 +0.057 26 0 0 0
29MAY25 7.75 P 0.000 0.000 0.000 1.003 +0.061 23 0 0 0
29MAY25 8.00 P 0.000 0.000 0.000 1.241 +0.067 23 0 0 0
29MAY25 8.25 P 0.000 0.000 0.000 1.490 +0.070 0 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 1.740 +0.070 0 0 0 0
29MAY25 8.75 P 0.000 0.000 0.000 1.990 +0.070 0 0 0 0
29MAY25 9.00 P 0.000 0.000 0.000 2.240 +0.070 0 0 0 0
29MAY25 9.25 P 0.000 0.000 0.000 2.490 +0.070 0 0 0 0
29MAY25 9.50 P 0.000 0.000 0.000 2.740 +0.070 0 0 0 0
29MAY25 9.75 P 0.000 0.000 0.000 2.990 +0.070 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 35 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 32 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 29 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 25 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 0.002 +0.001 24 0 1,125 0
27JUN25 5.00 P 0.000 0.000 0.000 0.003 +0.001 24 0 5,307 0
27JUN25 5.25 P 0.000 0.000 0.000 0.007 +0.001 24 0 9,489 0
27JUN25 5.50 P 0.000 0.000 0.000 0.016 +0.001 23 0 21,355 0
27JUN25 5.75 P 0.000 0.000 0.000 0.035 +0.003 23 0 8,357 0
27JUN25 6.00 P 0.058 0.060 0.058 0.068 +0.002 23 200 9,835 +164
27JUN25 6.25 P 0.120 0.127 0.115 0.127 +0.011 23 152 2,481 +152
27JUN25 6.50 P 0.198 0.198 0.198 0.211 +0.019 24 2 1,230 +2
27JUN25 6.75 P 0.322 0.322 0.322 0.321 +0.022 24 15 1,744 0
27JUN25 7.00 P 0.460 0.460 0.460 0.465 +0.033 24 10 104 +10
27JUN25 7.25 P 0.617 0.617 0.617 0.635 +0.041 25 30 139 +30
27JUN25 7.50 P 0.000 0.000 0.000 0.830 +0.048 25 0 0 0
27JUN25 7.75 P 0.000 0.000 0.000 1.018 +0.055 23 0 0 0
27JUN25 8.00 P 0.000 0.000 0.000 1.247 +0.062 23 0 0 0
27JUN25 8.25 P 0.000 0.000 0.000 1.490 +0.068 0 0 0 0
27JUN25 8.50 P 0.000 0.000 0.000 1.740 +0.070 0 0 0 0
27JUN25 8.75 P 0.000 0.000 0.000 1.990 +0.070 0 0 0 0
27JUN25 9.00 P 0.000 0.000 0.000 2.240 +0.070 0 0 0 0
27JUN25 9.25 P 0.000 0.000 0.000 2.490 +0.070 0 0 0 0
27JUN25 9.50 P 0.000 0.000 0.000 2.740 +0.070 0 0 0 0
27JUN25 9.75 P 0.000 0.000 0.000 2.990 +0.070 0 0 0 0
29SEP25 3.90 P 0.000 0.000 0.000 0.001 0.000 26 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 0.002 +0.001 23 0 896 0
29SEP25 4.40 P 0.000 0.000 0.000 0.003 +0.001 23 0 701 0
29SEP25 4.50 P 0.000 0.000 0.000 0.004 +0.001 23 0 448 0
29SEP25 4.60 P 0.000 0.000 0.000 0.005 0.000 23 0 979 0
29SEP25 4.70 P 0.000 0.000 0.000 0.008 0.000 23 0 735 0
29SEP25 4.80 P 0.000 0.000 0.000 0.011 +0.001 23 0 569 0
29SEP25 4.90 P 0.000 0.000 0.000 0.015 +0.001 23 0 650 0
29SEP25 5.00 P 0.019 0.019 0.019 0.020 +0.001 23 150 2,296 +150
29SEP25 5.25 P 0.000 0.000 0.000 0.038 +0.003 23 0 1,657 0
29SEP25 5.50 P 0.000 0.000 0.000 0.067 +0.005 23 0 10,038 0
29SEP25 5.75 P 0.000 0.000 0.000 0.112 +0.010 23 0 20,689 0
29SEP25 6.00 P 0.160 0.163 0.160 0.174 +0.013 23 33 8,520 -23
29SEP25 6.25 P 0.239 0.239 0.239 0.256 +0.017 22 90 3,643 +90
29SEP25 6.50 P 0.346 0.347 0.337 0.364 +0.021 23 81 3,326 0
29SEP25 6.75 P 0.469 0.471 0.469 0.509 +0.035 23 53 933 0
29SEP25 7.00 P 0.622 0.625 0.618 0.665 +0.036 24 174 836 +116
29SEP25 7.25 P 0.813 0.820 0.813 0.828 +0.038 23 90 210 +77
29SEP25 7.50 P 0.000 0.000 0.000 1.019 +0.041 24 0 0 0
29SEP25 7.75 P 0.000 0.000 0.000 1.206 +0.051 23 0 0 0
29SEP25 8.00 P 0.000 0.000 0.000 1.419 +0.056 23 0 0 0
29SEP25 8.25 P 0.000 0.000 0.000 1.642 +0.060 23 0 0 0
29SEP25 8.50 P 0.000 0.000 0.000 1.871 +0.063 23 0 0 0
29SEP25 8.75 P 0.000 0.000 0.000 2.106 +0.065 23 0 150 0
29SEP25 9.00 P 0.000 0.000 0.000 2.344 +0.066 23 0 0 0
29SEP25 9.25 P 0.000 0.000 0.000 2.586 +0.068 23 0 0 0
29SEP25 9.50 P 0.000 0.000 0.000 2.829 +0.069 23 0 0 0
29SEP25 9.75 P 0.000 0.000 0.000 3.074 +0.070 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 0.000 22 0 206 0
30DEC25 4.40 P 0.000 0.000 0.000 0.007 0.000 22 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.010 +0.001 22 0 260 0
30DEC25 4.60 P 0.000 0.000 0.000 0.014 +0.001 22 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.018 +0.001 22 0 479 0
30DEC25 4.80 P 0.000 0.000 0.000 0.024 +0.001 23 0 534 0
30DEC25 4.90 P 0.000 0.000 0.000 0.030 +0.002 22 0 630 0
30DEC25 5.00 P 0.000 0.000 0.000 0.037 +0.003 22 0 1,795 0
30DEC25 5.25 P 0.000 0.000 0.000 0.063 +0.004 22 0 1,187 0
30DEC25 5.50 P 0.000 0.000 0.000 0.101 +0.006 22 0 977 0
30DEC25 5.75 P 0.141 0.148 0.141 0.153 +0.008 22 72 1,764 -30
30DEC25 6.00 P 0.203 0.203 0.203 0.223 +0.013 22 10 9,358 +10
30DEC25 6.25 P 0.000 0.000 0.000 0.316 +0.017 22 0 2,410 0
30DEC25 6.50 P 0.413 0.413 0.413 0.432 +0.022 23 5 1,570 +5
30DEC25 6.75 P 0.526 0.526 0.526 0.562 +0.022 23 5 3,353 +5
30DEC25 7.00 P 0.000 0.000 0.000 0.723 +0.037 23 0 2,406 0
30DEC25 7.25 P 0.863 0.863 0.861 0.886 +0.033 23 94 133 +94
30DEC25 7.50 P 0.000 0.000 0.000 1.070 +0.040 24 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.240 +0.048 22 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.447 +0.052 22 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 1.664 +0.058 22 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 1.888 +0.062 22 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.118 +0.064 22 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.353 +0.066 22 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 2.592 +0.068 22 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 2.833 +0.069 22 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 3.077 +0.071 23 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.017 +0.001 23 0 0 0
30MAR26 4.50 P 0.000 0.000 0.000 0.021 +0.001 23 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.027 +0.002 23 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.033 +0.003 23 0 0 0
30MAR26 4.80 P 0.000 0.000 0.000 0.044 +0.003 23 0 0 0
30MAR26 4.90 P 0.000 0.000 0.000 0.051 +0.002 23 0 0 0
30MAR26 5.00 P 0.000 0.000 0.000 0.065 +0.005 23 0 100 0
30MAR26 5.25 P 0.000 0.000 0.000 0.098 +0.004 23 0 433 0
30MAR26 5.50 P 0.142 0.142 0.142 0.150 +0.010 23 4 334 +4
30MAR26 5.75 P 0.201 0.215 0.201 0.213 +0.013 23 40 221 +40
30MAR26 6.00 P 0.281 0.286 0.281 0.292 +0.016 23 118 167 +118
30MAR26 6.25 P 0.389 0.405 0.389 0.388 +0.019 23 73 86 +61
30MAR26 6.50 P 0.000 0.000 0.000 0.503 +0.024 23 0 2 0
30MAR26 6.75 P 0.647 0.672 0.647 0.635 +0.029 23 102 129 +65
30MAR26 7.00 P 0.000 0.000 0.000 0.784 +0.035 24 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 0.948 +0.039 24 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.128 +0.043 24 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.284 +0.047 23 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.483 +0.052 23 0 90 0
30MAR26 8.25 P 0.000 0.000 0.000 1.693 +0.055 23 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 1.911 +0.058 23 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.136 +0.061 23 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.367 +0.063 23 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.602 +0.065 23 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 2.840 +0.066 23 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.081 +0.068 23 0 0 0
TOTAL PUT 9,643 488,916 +3,882
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 5.61
28MAR25 2.70 C 0.000 0.000 0.000 2.916 -0.051 0 0 0 0
28MAR25 2.80 C 0.000 0.000 0.000 2.816 -0.051 0 0 0 0
28MAR25 2.90 C 0.000 0.000 0.000 2.717 -0.050 91 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 2.617 -0.050 78 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 2.517 -0.050 0 0 0 0
28MAR25 3.20 C 0.000 0.000 0.000 2.417 -0.051 0 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 2.318 -0.050 76 0 0 0
28MAR25 3.40 C 0.000 0.000 0.000 2.218 -0.050 66 0 0 0
28MAR25 3.50 C 0.000 0.000 0.000 2.118 -0.050 0 0 0 0
28MAR25 3.60 C 0.000 0.000 0.000 2.018 -0.051 0 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 1.919 -0.050 61 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 1.819 -0.050 54 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 1.719 -0.050 41 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 1.619 -0.051 0 0 0 0
28MAR25 4.10 C 0.000 0.000 0.000 1.519 -0.051 0 0 0 0
28MAR25 4.20 C 0.000 0.000 0.000 1.420 -0.050 42 0 10 0
28MAR25 4.30 C 0.000 0.000 0.000 1.320 -0.050 35 0 0 0
28MAR25 4.40 C 0.000 0.000 0.000 1.220 -0.051 0 0 4,000 0
28MAR25 4.50 C 0.000 0.000 0.000 1.120 -0.051 0 0 0 0
28MAR25 4.60 C 0.000 0.000 0.000 1.021 -0.050 31 0 218 0
28MAR25 4.70 C 0.000 0.000 0.000 0.921 -0.050 25 0 12,018 0
28MAR25 4.80 C 0.856 0.866 0.846 0.821 -0.051 0 2,600 12,349 -602
28MAR25 4.90 C 0.000 0.000 0.000 0.722 -0.039 23 0 3,857 0
28MAR25 5.00 C 0.645 0.645 0.645 0.624 -0.056 24 9 16,925 0
28MAR25 5.25 C 0.000 0.000 0.000 0.379 -0.049 18 0 12,939 0
28MAR25 5.50 C 0.000 0.000 0.000 0.193 -0.044 22 0 5,919 0
28MAR25 5.75 C 0.089 0.089 0.081 0.075 -0.031 23 180 5,767 +11
28MAR25 6.00 C 0.041 0.041 0.029 0.023 -0.016 24 245 10,684 +75
28MAR25 6.25 C 0.000 0.000 0.000 0.005 -0.006 24 0 1,650 0
28MAR25 6.50 C 0.000 0.000 0.000 0.001 -0.002 25 0 2,149 0
28MAR25 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 891 0
28MAR25 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 1,000 0
28MAR25 7.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 0.001 0.000 45 0 10 0
28MAR25 7.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAR25 8.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAR25 8.25 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAR25 8.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28MAR25 8.75 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 2.031 -0.050 36 0 0 0
29APR25 3.70 C 0.000 0.000 0.000 1.931 -0.051 0 0 0 0
29APR25 3.80 C 0.000 0.000 0.000 1.832 -0.050 0 0 0 0
29APR25 3.90 C 0.000 0.000 0.000 1.733 -0.050 33 0 0 0
29APR25 4.00 C 0.000 0.000 0.000 1.633 -0.051 0 0 0 0
29APR25 4.10 C 0.000 0.000 0.000 1.534 -0.050 27 0 0 0
29APR25 4.20 C 0.000 0.000 0.000 1.434 -0.051 0 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 1.335 -0.051 21 0 0 0
29APR25 4.40 C 0.000 0.000 0.000 1.236 -0.050 24 0 0 0
29APR25 4.50 C 0.000 0.000 0.000 1.137 -0.051 23 0 5 0
29APR25 4.60 C 0.000 0.000 0.000 1.039 -0.050 24 0 0 0
29APR25 4.70 C 0.000 0.000 0.000 0.942 -0.049 24 0 3 0
29APR25 4.80 C 0.000 0.000 0.000 0.846 -0.049 24 0 230 0
29APR25 4.90 C 0.000 0.000 0.000 0.731 -0.055 0 0 2,982 0
29APR25 5.00 C 0.000 0.000 0.000 0.641 -0.050 15 0 4,106 0
29APR25 5.25 C 0.000 0.000 0.000 0.439 -0.042 21 0 8,237 0
29APR25 5.50 C 0.293 0.293 0.284 0.275 -0.034 23 20 5,298 -20
29APR25 5.75 C 0.159 0.159 0.159 0.155 -0.025 23 15 3,583 0
29APR25 6.00 C 0.093 0.093 0.085 0.084 -0.017 24 200 3,882 0
29APR25 6.25 C 0.000 0.000 0.000 0.038 -0.010 24 0 1,717 0
29APR25 6.50 C 0.030 0.030 0.030 0.016 -0.005 24 50 1,021 0
29APR25 6.75 C 0.000 0.000 0.000 0.006 -0.002 24 0 1,037 0
29APR25 7.00 C 0.000 0.000 0.000 0.002 -0.001 24 0 500 0
29APR25 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 310 0
29APR25 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR25 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR25 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR25 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR25 8.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR25 8.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 1.745 -0.051 0 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 1.647 -0.050 27 0 0 0
29MAY25 4.10 C 0.000 0.000 0.000 1.548 -0.050 25 0 0 0
29MAY25 4.20 C 0.000 0.000 0.000 1.449 -0.050 24 0 0 0
29MAY25 4.30 C 0.000 0.000 0.000 1.351 -0.050 24 0 0 0
29MAY25 4.40 C 0.000 0.000 0.000 1.253 -0.050 24 0 0 0
29MAY25 4.50 C 0.000 0.000 0.000 1.156 -0.049 24 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 1.060 -0.049 24 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 0.966 -0.048 24 0 0 0
29MAY25 4.80 C 0.000 0.000 0.000 0.874 -0.047 24 0 0 0
29MAY25 4.90 C 0.000 0.000 0.000 0.761 -0.054 17 0 0 0
29MAY25 5.00 C 0.000 0.000 0.000 0.678 -0.053 19 0 137 0
29MAY25 5.25 C 0.000 0.000 0.000 0.489 -0.038 22 0 125 0
29MAY25 5.50 C 0.000 0.000 0.000 0.332 -0.032 23 0 12,026 0
29MAY25 5.75 C 0.231 0.231 0.231 0.212 -0.024 23 32 648 +32
29MAY25 6.00 C 0.000 0.000 0.000 0.128 -0.016 23 0 440 0
29MAY25 6.25 C 0.090 0.090 0.090 0.076 -0.012 24 50 775 0
29MAY25 6.50 C 0.000 0.000 0.000 0.040 -0.008 24 0 468 0
29MAY25 6.75 C 0.000 0.000 0.000 0.020 -0.004 24 0 101 0
29MAY25 7.00 C 0.000 0.000 0.000 0.010 -0.002 24 0 0 0
29MAY25 7.25 C 0.000 0.000 0.000 0.005 -0.001 24 0 17 0
29MAY25 7.50 C 0.000 0.000 0.000 0.002 -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 27 0 309 0
29MAY25 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29MAY25 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29MAY25 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27JUN25 2.90 C 0.000 0.000 0.000 2.745 -0.051 0 0 0 0
27JUN25 3.00 C 0.000 0.000 0.000 2.647 -0.050 38 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 2.548 -0.050 32 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 2.449 -0.050 0 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 2.350 -0.051 0 0 0 0
27JUN25 3.40 C 0.000 0.000 0.000 2.252 -0.050 31 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 2.153 -0.050 28 0 0 0
27JUN25 3.60 C 0.000 0.000 0.000 2.054 -0.050 0 0 0 0
27JUN25 3.70 C 0.000 0.000 0.000 1.955 -0.051 0 0 0 0
27JUN25 3.80 C 0.000 0.000 0.000 1.857 -0.050 26 0 0 0
27JUN25 3.90 C 0.000 0.000 0.000 1.758 -0.050 23 0 0 0
27JUN25 4.00 C 0.000 0.000 0.000 1.660 -0.050 24 0 0 0
27JUN25 4.10 C 0.000 0.000 0.000 1.562 -0.050 24 0 0 0
27JUN25 4.20 C 0.000 0.000 0.000 1.464 -0.050 24 0 0 0
27JUN25 4.30 C 0.000 0.000 0.000 1.367 -0.050 24 0 8,569 0
27JUN25 4.40 C 0.000 0.000 0.000 1.271 -0.049 24 0 8,724 0
27JUN25 4.50 C 0.000 0.000 0.000 1.176 -0.049 24 0 2,291 0
27JUN25 4.60 C 0.000 0.000 0.000 1.082 -0.049 23 0 1,819 0
27JUN25 4.70 C 0.000 0.000 0.000 0.991 -0.048 23 0 8,993 0
27JUN25 4.80 C 0.000 0.000 0.000 0.902 -0.047 23 0 6,411 0
27JUN25 4.90 C 0.000 0.000 0.000 0.792 -0.056 19 0 193 0
27JUN25 5.00 C 0.000 0.000 0.000 0.712 -0.052 20 0 8,570 0
27JUN25 5.25 C 0.000 0.000 0.000 0.530 -0.039 22 0 4,894 0
27JUN25 5.50 C 0.403 0.417 0.403 0.378 -0.033 23 90 16,227 +90
27JUN25 5.75 C 0.000 0.000 0.000 0.257 -0.028 23 0 773 0
27JUN25 6.00 C 0.000 0.000 0.000 0.168 -0.022 23 0 1,335 0
27JUN25 6.25 C 0.000 0.000 0.000 0.111 -0.016 24 0 475 0
27JUN25 6.50 C 0.000 0.000 0.000 0.066 -0.012 24 0 691 0
27JUN25 6.75 C 0.000 0.000 0.000 0.038 -0.007 24 0 429 0
27JUN25 7.00 C 0.000 0.000 0.000 0.021 -0.005 24 0 330 0
27JUN25 7.25 C 0.000 0.000 0.000 0.011 -0.003 24 0 195 0
27JUN25 7.50 C 0.000 0.000 0.000 0.006 -0.002 24 0 0 0
27JUN25 7.75 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
27JUN25 8.00 C 0.000 0.000 0.000 0.002 0.000 25 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 28 0 0 0
29SEP25 2.90 C 0.000 0.000 0.000 2.748 -0.051 0 0 0 0
29SEP25 3.00 C 0.000 0.000 0.000 2.650 -0.050 34 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 2.551 -0.050 0 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 2.452 -0.051 0 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 2.354 -0.050 30 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 2.255 -0.050 0 0 0 0
29SEP25 3.50 C 0.000 0.000 0.000 2.156 -0.051 0 0 0 0
29SEP25 3.60 C 0.000 0.000 0.000 2.058 -0.050 25 0 0 0
29SEP25 3.70 C 0.000 0.000 0.000 1.959 -0.050 0 0 0 0
29SEP25 3.80 C 0.000 0.000 0.000 1.861 -0.050 24 0 0 0
29SEP25 3.90 C 0.000 0.000 0.000 1.762 -0.051 21 0 0 0
29SEP25 4.00 C 0.000 0.000 0.000 1.664 -0.050 22 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 1.566 -0.051 22 0 0 0
29SEP25 4.20 C 0.000 0.000 0.000 1.469 -0.051 22 0 0 0
29SEP25 4.30 C 0.000 0.000 0.000 1.373 -0.050 23 0 5 0
29SEP25 4.40 C 0.000 0.000 0.000 1.278 -0.050 23 0 2,039 0
29SEP25 4.50 C 0.000 0.000 0.000 1.185 -0.050 23 0 1,500 0
29SEP25 4.60 C 0.000 0.000 0.000 1.093 -0.050 23 0 9,735 0
29SEP25 4.70 C 0.000 0.000 0.000 1.004 -0.049 23 0 9,584 0
29SEP25 4.80 C 0.000 0.000 0.000 0.919 -0.048 23 0 9,353 0
29SEP25 4.90 C 0.000 0.000 0.000 0.811 -0.064 19 0 8,870 0
29SEP25 5.00 C 0.000 0.000 0.000 0.735 -0.062 20 0 11,195 0
29SEP25 5.25 C 0.000 0.000 0.000 0.562 -0.047 21 0 1,220 0
29SEP25 5.50 C 0.000 0.000 0.000 0.426 -0.039 22 0 1,202 0
29SEP25 5.75 C 0.332 0.332 0.332 0.319 -0.030 23 4 694 +4
29SEP25 6.00 C 0.000 0.000 0.000 0.228 -0.029 23 0 880 0
29SEP25 6.25 C 0.000 0.000 0.000 0.157 -0.024 23 0 689 0
29SEP25 6.50 C 0.000 0.000 0.000 0.108 -0.017 23 0 146 0
29SEP25 6.75 C 0.000 0.000 0.000 0.072 -0.013 23 0 210 0
29SEP25 7.00 C 0.082 0.082 0.082 0.047 -0.010 23 7 485 -7
29SEP25 7.25 C 0.000 0.000 0.000 0.031 -0.007 23 0 30 0
29SEP25 7.50 C 0.000 0.000 0.000 0.019 -0.006 23 0 20 0
29SEP25 7.75 C 0.000 0.000 0.000 0.012 -0.004 23 0 0 0
29SEP25 8.00 C 0.000 0.000 0.000 0.008 -0.002 23 0 0 0
29SEP25 8.25 C 0.000 0.000 0.000 0.004 -0.003 22 0 15 0
29SEP25 8.50 C 0.000 0.000 0.000 0.003 -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 2.354 -0.050 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.255 -0.051 0 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.157 -0.050 25 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.058 -0.050 0 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.960 -0.050 23 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.862 -0.050 23 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.764 -0.050 23 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.667 -0.049 23 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.571 -0.048 23 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.476 -0.048 23 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.383 -0.046 23 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.291 -0.046 23 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.203 -0.044 23 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.116 -0.044 23 0 225 0
30DEC25 4.70 C 0.000 0.000 0.000 1.034 -0.042 23 0 80 0
30DEC25 4.80 C 0.000 0.000 0.000 0.954 -0.040 23 0 166 0
30DEC25 4.90 C 0.000 0.000 0.000 0.857 -0.052 21 0 40 0
30DEC25 5.00 C 0.000 0.000 0.000 0.783 -0.056 21 0 304 0
30DEC25 5.25 C 0.000 0.000 0.000 0.628 -0.039 22 0 156 0
30DEC25 5.50 C 0.000 0.000 0.000 0.504 -0.038 22 0 404 0
30DEC25 5.75 C 0.000 0.000 0.000 0.395 -0.029 23 0 5,170 0
30DEC25 6.00 C 0.000 0.000 0.000 0.313 -0.020 23 0 396 0
30DEC25 6.25 C 0.000 0.000 0.000 0.241 -0.012 23 0 499 0
30DEC25 6.50 C 0.000 0.000 0.000 0.181 -0.009 23 0 65 0
30DEC25 6.75 C 0.000 0.000 0.000 0.134 -0.006 23 0 225 0
30DEC25 7.00 C 0.000 0.000 0.000 0.098 -0.006 23 0 124 0
30DEC25 7.25 C 0.000 0.000 0.000 0.071 -0.005 23 0 294 0
30DEC25 7.50 C 0.000 0.000 0.000 0.052 -0.003 23 0 300 0
30DEC25 7.75 C 0.000 0.000 0.000 0.037 -0.002 23 0 79 0
30DEC25 8.00 C 0.000 0.000 0.000 0.026 -0.001 23 0 40 0
30DEC25 8.25 C 0.000 0.000 0.000 0.017 -0.002 23 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.012 -0.002 23 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.009 0.000 23 0 10 0
30MAR26 4.00 C 0.000 0.000 0.000 1.672 -0.052 22 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.579 -0.053 22 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.489 -0.053 23 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.400 -0.053 23 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.315 -0.054 22 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.232 -0.054 23 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.154 -0.055 23 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.077 -0.056 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.006 -0.055 23 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.909 -0.053 21 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.845 -0.053 21 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.700 -0.051 21 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.574 -0.048 22 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 0.465 -0.045 22 0 11 0
30MAR26 6.00 C 0.000 0.000 0.000 0.373 -0.043 22 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.296 -0.041 22 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.234 -0.036 22 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.186 -0.028 22 0 30 0
30MAR26 7.00 C 0.000 0.000 0.000 0.151 -0.017 23 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.116 -0.024 23 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.089 -0.021 23 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.068 -0.016 23 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.051 -0.015 23 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 0.037 -0.012 22 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.028 -0.010 22 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.021 - 23 0 0 -
TOTAL CALL 3,502 276,339 -417
28MAR25 2.70 P 0.000 0.000 0.000 0.001 0.000 112 0 1 0
28MAR25 2.80 P 0.000 0.000 0.000 0.001 0.000 107 0 0 0
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 102 0 376 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 97 0 225 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 92 0 90 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 88 0 393 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 83 0 612 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 79 0 1,034 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 75 0 1,146 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 71 0 1,605 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 67 0 1,168 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 63 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 37 0 4,402 0
28MAR25 4.60 P 0.000 0.000 0.000 0.001 0.000 34 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 27 0 16,424 0
28MAR25 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 4,015 0
28MAR25 5.00 P 0.000 0.000 0.000 0.003 0.000 24 0 11,119 0
28MAR25 5.25 P 0.014 0.014 0.010 0.019 +0.001 24 8,710 54,659 +7,890
28MAR25 5.50 P 0.058 0.070 0.058 0.079 +0.010 24 466 15,571 +196
28MAR25 5.75 P 0.192 0.192 0.190 0.212 +0.020 25 30 2,088 +25
28MAR25 6.00 P 0.000 0.000 0.000 0.415 +0.050 28 0 837 0
28MAR25 6.25 P 0.000 0.000 0.000 0.657 +0.046 35 0 1 0
28MAR25 6.50 P 0.000 0.000 0.000 0.890 +0.050 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 1.140 +0.050 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 1.390 +0.050 0 0 0 0
28MAR25 7.25 P 0.000 0.000 0.000 1.640 +0.050 0 0 0 0
28MAR25 7.50 P 0.000 0.000 0.000 1.890 +0.050 0 0 0 0
28MAR25 7.75 P 0.000 0.000 0.000 2.140 +0.050 0 0 0 0
28MAR25 8.00 P 0.000 0.000 0.000 2.390 +0.050 0 0 0 0
28MAR25 8.25 P 0.000 0.000 0.000 2.640 +0.050 0 0 0 0
28MAR25 8.50 P 0.000 0.000 0.000 2.890 +0.050 0 0 0 0
28MAR25 8.75 P 0.000 0.000 0.000 3.140 +0.050 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 39 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 32 0 120 0
29APR25 4.20 P 0.000 0.000 0.000 0.001 0.000 30 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 0.003 +0.001 25 0 1,709 0
29APR25 4.70 P 0.000 0.000 0.000 0.005 +0.001 24 0 3,932 0
29APR25 4.80 P 0.008 0.008 0.008 0.008 +0.001 24 5 1,150 0
29APR25 4.90 P 0.011 0.011 0.011 0.013 +0.002 24 10 2,586 +10
29APR25 5.00 P 0.000 0.000 0.000 0.021 +0.003 23 0 2,977 0
29APR25 5.25 P 0.044 0.049 0.042 0.061 +0.008 23 1,126 11,016 +1,126
29APR25 5.50 P 0.122 0.138 0.122 0.139 +0.015 23 1,065 4,290 +994
29APR25 5.75 P 0.252 0.265 0.252 0.279 +0.027 25 109 1,913 +9
29APR25 6.00 P 0.000 0.000 0.000 0.458 +0.036 26 0 1,174 0
29APR25 6.25 P 0.000 0.000 0.000 0.675 +0.044 28 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 0.891 +0.048 24 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 1.140 +0.050 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 1.390 +0.050 0 0 0 0
29APR25 7.25 P 0.000 0.000 0.000 1.640 +0.050 0 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 1.890 +0.050 0 0 0 0
29APR25 7.75 P 0.000 0.000 0.000 2.140 +0.050 0 0 0 0
29APR25 8.00 P 0.000 0.000 0.000 2.390 +0.050 0 0 0 0
29APR25 8.25 P 0.000 0.000 0.000 2.640 +0.050 0 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 2.890 +0.050 0 0 0 0
29APR25 8.75 P 0.000 0.000 0.000 3.140 +0.050 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 24 0 200 0
29MAY25 4.30 P 0.000 0.000 0.000 0.002 +0.001 24 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 0.006 +0.001 24 0 200 0
29MAY25 4.60 P 0.000 0.000 0.000 0.009 +0.002 24 0 219 0
29MAY25 4.70 P 0.000 0.000 0.000 0.013 +0.002 24 0 20 0
29MAY25 4.80 P 0.000 0.000 0.000 0.020 +0.003 24 0 812 0
29MAY25 4.90 P 0.000 0.000 0.000 0.030 +0.005 24 0 520 0
29MAY25 5.00 P 0.030 0.030 0.030 0.042 +0.005 23 40 835 0
29MAY25 5.25 P 0.080 0.087 0.080 0.094 +0.010 23 200 10,783 +100
29MAY25 5.50 P 0.175 0.175 0.175 0.181 +0.014 23 13 1,406 +13
29MAY25 5.75 P 0.000 0.000 0.000 0.321 +0.026 25 0 1,563 0
29MAY25 6.00 P 0.000 0.000 0.000 0.491 +0.034 25 0 235 0
29MAY25 6.25 P 0.000 0.000 0.000 0.695 +0.041 26 0 47 0
29MAY25 6.50 P 0.000 0.000 0.000 0.898 +0.046 24 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 1.140 +0.049 0 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 1.390 +0.050 0 0 0 0
29MAY25 7.25 P 0.000 0.000 0.000 1.640 +0.050 0 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 1.890 +0.050 0 0 0 0
29MAY25 7.75 P 0.000 0.000 0.000 2.140 +0.050 0 0 0 0
29MAY25 8.00 P 0.000 0.000 0.000 2.390 +0.050 0 0 0 0
29MAY25 8.25 P 0.000 0.000 0.000 2.640 +0.050 0 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 2.890 +0.050 0 0 0 0
29MAY25 8.75 P 0.000 0.000 0.000 3.140 +0.050 0 0 0 0
27JUN25 2.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27JUN25 3.00 P 0.000 0.000 0.000 0.001 0.000 42 0 30 0
27JUN25 3.10 P 0.000 0.000 0.000 0.001 0.000 40 0 51 0
27JUN25 3.20 P 0.000 0.000 0.000 0.001 0.000 38 0 40 0
27JUN25 3.30 P 0.000 0.000 0.000 0.001 0.000 36 0 48 0
27JUN25 3.40 P 0.000 0.000 0.000 0.001 0.000 34 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 27 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 24 0 1,253 0
27JUN25 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 887 0
27JUN25 4.20 P 0.000 0.000 0.000 0.003 0.000 24 0 8,810 0
27JUN25 4.30 P 0.000 0.000 0.000 0.005 +0.001 24 0 9,621 0
27JUN25 4.40 P 0.000 0.000 0.000 0.007 0.000 24 0 22,614 0
27JUN25 4.50 P 0.000 0.000 0.000 0.011 +0.001 24 0 12,950 0
27JUN25 4.60 P 0.000 0.000 0.000 0.017 +0.002 24 0 5,629 0
27JUN25 4.70 P 0.000 0.000 0.000 0.025 +0.003 24 0 1,560 0
27JUN25 4.80 P 0.033 0.034 0.033 0.033 +0.003 23 330 941 -43
27JUN25 4.90 P 0.044 0.044 0.044 0.046 +0.003 23 10 356 0
27JUN25 5.00 P 0.057 0.057 0.057 0.062 +0.005 23 10 1,037 0
27JUN25 5.25 P 0.000 0.000 0.000 0.125 +0.011 23 0 4,820 0
27JUN25 5.50 P 0.214 0.214 0.214 0.223 +0.017 24 138 1,054 +138
27JUN25 5.75 P 0.000 0.000 0.000 0.353 +0.023 24 0 1,613 0
27JUN25 6.00 P 0.530 0.530 0.530 0.519 +0.032 25 10 319 +10
27JUN25 6.25 P 0.000 0.000 0.000 0.714 +0.038 26 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 0.908 +0.043 23 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 1.142 +0.047 24 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 1.390 +0.050 0 0 0 0
27JUN25 7.25 P 0.000 0.000 0.000 1.640 +0.050 0 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 1.890 +0.050 0 0 0 0
27JUN25 7.75 P 0.000 0.000 0.000 2.140 +0.050 0 0 0 0
27JUN25 8.00 P 0.000 0.000 0.000 2.390 +0.050 0 0 0 0
27JUN25 8.25 P 0.000 0.000 0.000 2.640 +0.050 0 0 0 0
27JUN25 8.50 P 0.000 0.000 0.000 2.890 +0.050 0 0 0 0
27JUN25 8.75 P 0.000 0.000 0.000 3.140 +0.050 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 24 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 0.000 22 0 391 0
29SEP25 3.70 P 0.000 0.000 0.000 0.002 0.000 22 0 711 0
29SEP25 3.80 P 0.000 0.000 0.000 0.004 0.000 23 0 547 0
29SEP25 3.90 P 0.000 0.000 0.000 0.006 0.000 23 0 839 0
29SEP25 4.00 P 0.000 0.000 0.000 0.009 0.000 23 0 313 0
29SEP25 4.10 P 0.000 0.000 0.000 0.013 0.000 23 0 178 0
29SEP25 4.20 P 0.018 0.018 0.018 0.019 +0.001 23 30 541 +30
29SEP25 4.30 P 0.025 0.025 0.025 0.026 0.000 23 10 850 0
29SEP25 4.40 P 0.028 0.030 0.028 0.034 0.000 22 300 1,195 +300
29SEP25 4.50 P 0.000 0.000 0.000 0.046 +0.001 22 0 511 0
29SEP25 4.60 P 0.000 0.000 0.000 0.060 +0.002 22 0 10,343 0
29SEP25 4.70 P 0.000 0.000 0.000 0.077 +0.002 22 0 9,710 0
29SEP25 4.80 P 0.000 0.000 0.000 0.098 +0.004 22 0 9,853 0
29SEP25 4.90 P 0.000 0.000 0.000 0.121 +0.005 22 0 7,173 0
29SEP25 5.00 P 0.000 0.000 0.000 0.149 +0.006 22 0 12,397 0
29SEP25 5.25 P 0.210 0.213 0.210 0.235 +0.009 22 191 13,210 +191
29SEP25 5.50 P 0.334 0.334 0.334 0.355 +0.022 22 5 499 +5
29SEP25 5.75 P 0.476 0.476 0.476 0.513 +0.034 23 30 341 +30
29SEP25 6.00 P 0.000 0.000 0.000 0.672 +0.027 23 0 362 0
29SEP25 6.25 P 0.000 0.000 0.000 0.869 +0.057 24 0 5,069 0
29SEP25 6.50 P 0.000 0.000 0.000 1.059 +0.035 23 0 5,069 0
29SEP25 6.75 P 0.000 0.000 0.000 1.277 +0.040 23 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 1.504 +0.042 23 0 0 0
29SEP25 7.25 P 0.000 0.000 0.000 1.739 +0.046 23 0 0 0
29SEP25 7.50 P 0.000 0.000 0.000 1.977 +0.047 23 0 0 0
29SEP25 7.75 P 0.000 0.000 0.000 2.219 +0.048 23 0 0 0
29SEP25 8.00 P 0.000 0.000 0.000 2.463 +0.049 23 0 0 0
29SEP25 8.25 P 0.000 0.000 0.000 2.708 +0.049 22 0 0 0
29SEP25 8.50 P 0.000 0.000 0.000 2.954 +0.050 23 0 0 0
29SEP25 8.75 P 0.000 0.000 0.000 3.200 +0.050 22 0 0 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 443 0
30DEC25 3.40 P 0.000 0.000 0.000 0.002 0.000 22 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.004 +0.001 23 0 87 0
30DEC25 3.60 P 0.000 0.000 0.000 0.006 +0.001 23 0 440 0
30DEC25 3.70 P 0.000 0.000 0.000 0.008 +0.001 23 0 26 0
30DEC25 3.80 P 0.000 0.000 0.000 0.012 +0.002 23 0 350 0
30DEC25 3.90 P 0.000 0.000 0.000 0.016 +0.002 23 0 105 0
30DEC25 4.00 P 0.000 0.000 0.000 0.022 +0.003 23 0 97 0
30DEC25 4.10 P 0.000 0.000 0.000 0.029 +0.004 23 0 143 0
30DEC25 4.20 P 0.000 0.000 0.000 0.037 +0.004 23 0 240 0
30DEC25 4.30 P 0.000 0.000 0.000 0.048 +0.005 22 0 583 0
30DEC25 4.40 P 0.000 0.000 0.000 0.061 +0.007 23 0 493 0
30DEC25 4.50 P 0.066 0.066 0.066 0.077 +0.009 22 4 572 -4
30DEC25 4.60 P 0.000 0.000 0.000 0.094 +0.009 22 0 145 0
30DEC25 4.70 P 0.104 0.104 0.104 0.116 +0.012 22 50 370 +50
30DEC25 4.80 P 0.000 0.000 0.000 0.139 +0.013 22 0 233 0
30DEC25 4.90 P 0.000 0.000 0.000 0.167 +0.015 22 0 267 0
30DEC25 5.00 P 0.000 0.000 0.000 0.197 +0.017 22 0 904 0
30DEC25 5.25 P 0.000 0.000 0.000 0.289 +0.022 22 0 6,330 0
30DEC25 5.50 P 0.000 0.000 0.000 0.413 +0.027 23 0 35 0
30DEC25 5.75 P 0.529 0.529 0.529 0.560 +0.031 23 30 35 +30
30DEC25 6.00 P 0.000 0.000 0.000 0.718 +0.026 23 0 10 0
30DEC25 6.25 P 0.000 0.000 0.000 0.903 +0.033 23 0 3 0
30DEC25 6.50 P 0.000 0.000 0.000 1.093 +0.043 23 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.303 +0.046 23 0 2 0
30DEC25 7.00 P 0.000 0.000 0.000 1.523 +0.047 23 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.751 +0.047 23 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.986 +0.049 23 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.225 +0.050 23 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.466 +0.050 23 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.709 +0.050 23 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.954 +0.050 23 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.200 +0.050 23 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.035 -0.003 22 0 43 0
30MAR26 4.10 P 0.000 0.000 0.000 0.045 -0.003 23 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.055 -0.004 22 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 0.089 +0.001 23 0 48 0
30MAR26 4.50 P 0.000 0.000 0.000 0.104 -0.001 23 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.130 +0.003 23 0 21 0
30MAR26 4.70 P 0.000 0.000 0.000 0.154 +0.005 23 0 35 0
30MAR26 4.80 P 0.000 0.000 0.000 0.183 +0.007 23 0 10 0
30MAR26 4.90 P 0.000 0.000 0.000 0.213 +0.008 23 0 0 0
30MAR26 5.00 P 0.000 0.000 0.000 0.247 +0.011 23 0 83 0
30MAR26 5.25 P 0.000 0.000 0.000 0.348 +0.003 23 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.469 +0.003 23 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.611 +0.006 23 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.773 +0.010 24 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 0.954 +0.017 24 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.118 +0.020 23 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.323 +0.026 23 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.539 +0.031 23 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.763 +0.035 23 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.994 +0.038 22 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.231 +0.042 23 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.470 +0.044 22 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.713 +0.047 23 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.956 +0.047 22 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.201 - 22 0 0 -
TOTAL PUT 12,922 475,756 +11,100
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.11
28MAR25 2.90 C 0.000 0.000 0.000 2.217 +0.020 79 0 0 0
28MAR25 3.00 C 0.000 0.000 0.000 2.117 +0.020 67 0 0 0
28MAR25 3.10 C 0.000 0.000 0.000 2.017 +0.020 0 0 0 0
28MAR25 3.20 C 0.000 0.000 0.000 1.917 +0.019 0 0 0 0
28MAR25 3.30 C 0.000 0.000 0.000 1.818 +0.020 64 0 0 0
28MAR25 3.40 C 0.000 0.000 0.000 1.718 +0.020 55 0 0 0
28MAR25 3.50 C 0.000 0.000 0.000 1.618 +0.020 0 0 0 0
28MAR25 3.60 C 0.000 0.000 0.000 1.518 +0.019 0 0 0 0
28MAR25 3.70 C 0.000 0.000 0.000 1.419 +0.020 49 0 0 0
28MAR25 3.80 C 0.000 0.000 0.000 1.319 +0.020 42 0 0 0
28MAR25 3.90 C 0.000 0.000 0.000 1.219 +0.020 31 0 0 0
28MAR25 4.00 C 0.000 0.000 0.000 1.119 +0.019 0 0 0 0
28MAR25 4.10 C 0.000 0.000 0.000 1.019 +0.019 0 0 0 0
28MAR25 4.20 C 0.000 0.000 0.000 0.920 +0.020 30 0 0 0
28MAR25 4.30 C 0.000 0.000 0.000 0.820 +0.019 24 0 10 0
28MAR25 4.40 C 0.000 0.000 0.000 0.721 +0.019 26 0 292 0
28MAR25 4.50 C 0.000 0.000 0.000 0.622 +0.018 25 0 324 0
28MAR25 4.60 C 0.000 0.000 0.000 0.525 +0.017 25 0 9 0
28MAR25 4.70 C 0.000 0.000 0.000 0.429 +0.002 23 0 90 0
28MAR25 4.80 C 0.000 0.000 0.000 0.339 0.000 23 0 94 0
28MAR25 4.90 C 0.000 0.000 0.000 0.256 -0.004 23 0 151 0
28MAR25 5.00 C 0.190 0.190 0.190 0.192 +0.002 25 50 254 0
28MAR25 5.25 C 0.098 0.098 0.098 0.070 -0.002 24 10 190 0
28MAR25 5.50 C 0.000 0.000 0.000 0.020 0.000 25 0 149 0
28MAR25 5.75 C 0.013 0.013 0.013 0.004 0.000 25 20 142 +20
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 39 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 54 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29APR25 3.50 C 0.000 0.000 0.000 1.630 +0.019 0 0 0 0
29APR25 3.60 C 0.000 0.000 0.000 1.531 +0.020 29 0 0 0
29APR25 3.70 C 0.000 0.000 0.000 1.432 +0.020 31 0 0 0
29APR25 3.80 C 0.000 0.000 0.000 1.332 +0.019 0 0 0 0
29APR25 3.90 C 0.000 0.000 0.000 1.233 +0.019 26 0 0 0
29APR25 4.00 C 0.000 0.000 0.000 1.135 +0.020 28 0 0 0
29APR25 4.10 C 0.000 0.000 0.000 1.036 +0.019 26 0 0 0
29APR25 4.20 C 0.000 0.000 0.000 0.939 +0.019 27 0 0 0
29APR25 4.30 C 0.000 0.000 0.000 0.844 +0.020 27 0 0 0
29APR25 4.40 C 0.000 0.000 0.000 0.750 +0.019 27 0 310 0
29APR25 4.50 C 0.000 0.000 0.000 0.660 +0.019 27 0 540 0
29APR25 4.60 C 0.000 0.000 0.000 0.574 +0.019 27 0 290 0
29APR25 4.70 C 0.000 0.000 0.000 0.484 +0.006 25 0 91 0
29APR25 4.80 C 0.000 0.000 0.000 0.408 +0.001 25 0 90 0
29APR25 4.90 C 0.000 0.000 0.000 0.338 +0.005 25 0 60 0
29APR25 5.00 C 0.000 0.000 0.000 0.279 +0.002 26 0 68 0
29APR25 5.25 C 0.000 0.000 0.000 0.162 +0.005 27 0 5 0
29APR25 5.50 C 0.000 0.000 0.000 0.089 +0.010 27 0 31 0
29APR25 5.75 C 0.000 0.000 0.000 0.042 +0.006 27 0 55 0
29APR25 6.00 C 0.000 0.000 0.000 0.018 +0.003 27 0 74 0
29APR25 6.25 C 0.000 0.000 0.000 0.008 +0.002 28 0 63 0
29APR25 6.50 C 0.000 0.000 0.000 0.003 +0.001 28 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 1.445 +0.020 28 0 0 0
29MAY25 3.80 C 0.000 0.000 0.000 1.347 +0.020 28 0 0 0
29MAY25 3.90 C 0.000 0.000 0.000 1.249 +0.019 27 0 0 0
29MAY25 4.00 C 0.000 0.000 0.000 1.152 +0.019 27 0 0 0
29MAY25 4.10 C 0.000 0.000 0.000 1.057 +0.019 27 0 0 0
29MAY25 4.20 C 0.000 0.000 0.000 0.964 +0.019 27 0 0 0
29MAY25 4.30 C 0.000 0.000 0.000 0.873 +0.018 27 0 0 0
29MAY25 4.40 C 0.000 0.000 0.000 0.785 +0.018 27 0 0 0
29MAY25 4.50 C 0.000 0.000 0.000 0.700 +0.017 27 0 0 0
29MAY25 4.60 C 0.000 0.000 0.000 0.620 +0.016 27 0 0 0
29MAY25 4.70 C 0.000 0.000 0.000 0.537 +0.006 26 0 0 0
29MAY25 4.80 C 0.471 0.471 0.471 0.464 +0.003 26 20 30 -20
29MAY25 4.90 C 0.000 0.000 0.000 0.400 +0.007 26 0 51 0
29MAY25 5.00 C 0.000 0.000 0.000 0.344 +0.006 27 0 650 0
29MAY25 5.25 C 0.000 0.000 0.000 0.226 +0.002 27 0 340 0
29MAY25 5.50 C 0.000 0.000 0.000 0.145 +0.007 28 0 32 0
29MAY25 5.75 C 0.000 0.000 0.000 0.084 +0.004 27 0 0 0
29MAY25 6.00 C 0.000 0.000 0.000 0.047 +0.003 27 0 30 0
29MAY25 6.25 C 0.000 0.000 0.000 0.025 +0.002 27 0 30 0
29MAY25 6.50 C 0.000 0.000 0.000 0.013 +0.001 28 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 27 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 2.147 +0.020 33 0 0 0
27JUN25 3.10 C 0.000 0.000 0.000 2.048 +0.020 28 0 0 0
27JUN25 3.20 C 0.000 0.000 0.000 1.949 +0.019 0 0 0 0
27JUN25 3.30 C 0.000 0.000 0.000 1.851 +0.020 29 0 0 0
27JUN25 3.40 C 0.000 0.000 0.000 1.752 +0.019 26 0 0 0
27JUN25 3.50 C 0.000 0.000 0.000 1.654 +0.020 27 0 0 0
27JUN25 3.60 C 0.000 0.000 0.000 1.556 +0.019 27 0 0 0
27JUN25 3.70 C 0.000 0.000 0.000 1.459 +0.020 28 0 0 0
27JUN25 3.80 C 0.000 0.000 0.000 1.362 +0.019 27 0 0 0
27JUN25 3.90 C 0.000 0.000 0.000 1.266 +0.018 27 0 0 0
27JUN25 4.00 C 0.000 0.000 0.000 1.172 +0.018 27 0 40 0
27JUN25 4.10 C 0.000 0.000 0.000 1.079 +0.017 27 0 0 0
27JUN25 4.20 C 0.000 0.000 0.000 0.989 +0.017 27 0 0 0
27JUN25 4.30 C 0.000 0.000 0.000 0.902 +0.017 27 0 0 0
27JUN25 4.40 C 0.000 0.000 0.000 0.793 -0.009 23 0 13 0
27JUN25 4.50 C 0.000 0.000 0.000 0.736 +0.014 27 0 0 0
27JUN25 4.60 C 0.000 0.000 0.000 0.660 +0.014 27 0 0 0
27JUN25 4.70 C 0.000 0.000 0.000 0.570 +0.002 25 0 0 0
27JUN25 4.80 C 0.000 0.000 0.000 0.504 +0.004 25 0 6 0
27JUN25 4.90 C 0.000 0.000 0.000 0.451 +0.016 27 0 46 0
27JUN25 5.00 C 0.000 0.000 0.000 0.387 +0.004 26 0 34 0
27JUN25 5.25 C 0.000 0.000 0.000 0.269 +0.003 26 0 92 0
27JUN25 5.50 C 0.188 0.188 0.188 0.184 0.000 27 2 34 +2
27JUN25 5.75 C 0.000 0.000 0.000 0.123 +0.004 28 0 10 0
27JUN25 6.00 C 0.000 0.000 0.000 0.076 +0.002 27 0 0 0
27JUN25 6.25 C 0.000 0.000 0.000 0.046 +0.001 27 0 2 0
27JUN25 6.50 C 0.000 0.000 0.000 0.027 +0.001 27 0 0 0
27JUN25 6.75 C 0.000 0.000 0.000 0.015 0.000 27 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 0.009 +0.001 28 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 2.148 +0.019 0 0 0 0
29SEP25 3.10 C 0.000 0.000 0.000 2.050 +0.020 28 0 0 0
29SEP25 3.20 C 0.000 0.000 0.000 1.951 +0.020 0 0 0 0
29SEP25 3.30 C 0.000 0.000 0.000 1.853 +0.020 27 0 0 0
29SEP25 3.40 C 0.000 0.000 0.000 1.755 +0.020 27 0 0 0
29SEP25 3.50 C 0.000 0.000 0.000 1.657 +0.020 26 0 0 0
29SEP25 3.60 C 0.000 0.000 0.000 1.559 +0.019 25 0 0 0
29SEP25 3.70 C 0.000 0.000 0.000 1.463 +0.020 26 0 0 0
29SEP25 3.80 C 0.000 0.000 0.000 1.368 +0.020 26 0 0 0
29SEP25 3.90 C 0.000 0.000 0.000 1.274 +0.020 26 0 0 0
29SEP25 4.00 C 0.000 0.000 0.000 1.182 +0.020 26 0 0 0
29SEP25 4.10 C 0.000 0.000 0.000 1.093 +0.020 26 0 0 0
29SEP25 4.20 C 0.000 0.000 0.000 1.006 +0.019 26 0 0 0
29SEP25 4.30 C 0.000 0.000 0.000 0.923 +0.020 26 0 0 0
29SEP25 4.40 C 0.000 0.000 0.000 0.843 +0.019 26 0 2 0
29SEP25 4.50 C 0.000 0.000 0.000 0.768 +0.019 26 0 0 0
29SEP25 4.60 C 0.000 0.000 0.000 0.695 +0.019 26 0 0 0
29SEP25 4.70 C 0.000 0.000 0.000 0.629 +0.018 26 0 0 0
29SEP25 4.80 C 0.000 0.000 0.000 0.565 +0.018 26 0 6 0
29SEP25 4.90 C 0.000 0.000 0.000 0.508 +0.017 26 0 0 0
29SEP25 5.00 C 0.000 0.000 0.000 0.445 -0.003 25 0 0 0
29SEP25 5.25 C 0.000 0.000 0.000 0.338 +0.014 26 0 25 0
29SEP25 5.50 C 0.000 0.000 0.000 0.247 +0.012 26 0 0 0
29SEP25 5.75 C 0.000 0.000 0.000 0.178 +0.011 26 0 11 0
29SEP25 6.00 C 0.000 0.000 0.000 0.125 +0.008 26 0 0 0
29SEP25 6.25 C 0.000 0.000 0.000 0.087 +0.007 26 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 0.060 +0.006 26 0 0 0
29SEP25 6.75 C 0.000 0.000 0.000 0.040 +0.004 26 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 0.027 +0.003 26 0 0 0
29SEP25 7.25 C 0.000 0.000 0.000 0.018 +0.002 26 0 0 0
29SEP25 7.50 C 0.000 0.000 0.000 0.012 +0.002 26 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 1.662 +0.020 26 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.567 +0.019 26 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.475 +0.019 26 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.384 +0.018 26 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.297 +0.019 26 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.212 +0.018 26 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.129 +0.017 26 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.052 +0.017 26 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 0.976 +0.017 26 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.905 +0.016 26 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.837 +0.016 26 0 10 0
30DEC25 4.60 C 0.000 0.000 0.000 0.773 +0.015 26 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.712 +0.015 26 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.654 +0.013 26 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.601 +0.013 26 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 0.532 +0.011 25 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.436 +0.010 26 0 1 0
30DEC25 5.50 C 0.000 0.000 0.000 0.343 +0.009 26 0 3 0
30DEC25 5.75 C 0.000 0.000 0.000 0.267 +0.008 26 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 0.206 +0.007 26 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 0.158 +0.006 26 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 0.119 +0.004 26 0 1 0
30DEC25 6.75 C 0.000 0.000 0.000 0.089 +0.003 26 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.066 +0.003 26 0 0 0
30DEC25 7.25 C 0.000 0.000 0.000 0.049 +0.002 26 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.259 +0.019 26 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.184 +0.019 26 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.110 +0.018 25 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.040 +0.017 26 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.973 +0.018 26 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.907 +0.017 26 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.847 +0.017 26 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.787 +0.017 26 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.732 +0.016 26 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.680 +0.016 26 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.609 +0.014 25 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.515 +0.014 26 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.420 +0.013 26 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 0.340 +0.012 26 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 0.273 +0.010 26 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 0.216 +0.008 26 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 0.171 +0.008 26 0 0 0
30MAR26 6.75 C 0.000 0.000 0.000 0.135 +0.006 26 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.106 +0.005 26 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.082 +0.005 26 0 0 0
TOTAL CALL 102 4,911 +2
28MAR25 2.90 P 0.000 0.000 0.000 0.001 0.000 89 0 55 0
28MAR25 3.00 P 0.000 0.000 0.000 0.001 0.000 84 0 3 0
28MAR25 3.10 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28MAR25 3.20 P 0.000 0.000 0.000 0.001 0.000 75 0 30 0
28MAR25 3.30 P 0.000 0.000 0.000 0.001 0.000 70 0 2 0
28MAR25 3.40 P 0.000 0.000 0.000 0.001 0.000 66 0 1 0
28MAR25 3.50 P 0.000 0.000 0.000 0.001 0.000 61 0 4 0
28MAR25 3.60 P 0.000 0.000 0.000 0.001 0.000 57 0 29 0
28MAR25 3.70 P 0.000 0.000 0.000 0.001 0.000 53 0 100 0
28MAR25 3.80 P 0.000 0.000 0.000 0.001 0.000 49 0 2,010 0
28MAR25 3.90 P 0.000 0.000 0.000 0.001 0.000 45 0 50 0
28MAR25 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 18 0
28MAR25 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 86 0
28MAR25 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 211 0
28MAR25 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 133 0
28MAR25 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 285 0
28MAR25 4.50 P 0.006 0.006 0.006 0.002 -0.001 25 30 344 +30
28MAR25 4.60 P 0.000 0.000 0.000 0.005 -0.002 25 0 58 0
28MAR25 4.70 P 0.008 0.010 0.008 0.010 -0.004 25 10 183 +10
28MAR25 4.80 P 0.021 0.021 0.021 0.022 -0.006 25 30 223 +18
28MAR25 4.90 P 0.042 0.042 0.039 0.041 -0.008 25 20 178 +19
28MAR25 5.00 P 0.073 0.073 0.071 0.073 -0.008 25 22 576 0
28MAR25 5.25 P 0.000 0.000 0.000 0.208 -0.013 26 0 76 0
28MAR25 5.50 P 0.000 0.000 0.000 0.413 -0.009 30 0 40 0
28MAR25 5.75 P 0.000 0.000 0.000 0.657 -0.003 38 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 0.890 -0.020 0 0 0 0
28MAR25 6.25 P 0.000 0.000 0.000 1.140 -0.020 0 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 1.390 -0.020 0 0 0 0
28MAR25 6.75 P 0.000 0.000 0.000 1.640 -0.020 0 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 1.890 -0.020 0 0 0 0
28MAR25 7.25 P 0.000 0.000 0.000 2.140 -0.020 0 0 0 0
28MAR25 7.50 P 0.000 0.000 0.000 2.390 -0.020 0 0 0 0
29APR25 3.50 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR25 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR25 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 3 0
29APR25 3.80 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR25 3.90 P 0.000 0.000 0.000 0.001 0.000 29 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 0.003 +0.001 28 0 86 0
29APR25 4.20 P 0.000 0.000 0.000 0.005 0.000 27 0 34 0
29APR25 4.30 P 0.000 0.000 0.000 0.009 +0.001 27 0 60 0
29APR25 4.40 P 0.000 0.000 0.000 0.014 0.000 27 0 366 0
29APR25 4.50 P 0.000 0.000 0.000 0.023 0.000 27 0 562 0
29APR25 4.60 P 0.000 0.000 0.000 0.036 0.000 27 0 250 0
29APR25 4.70 P 0.000 0.000 0.000 0.054 -0.001 27 0 50 0
29APR25 4.80 P 0.000 0.000 0.000 0.077 -0.002 26 0 92 0
29APR25 4.90 P 0.000 0.000 0.000 0.107 -0.003 26 0 6 0
29APR25 5.00 P 0.000 0.000 0.000 0.145 -0.003 26 0 100 0
29APR25 5.25 P 0.000 0.000 0.000 0.281 -0.004 27 0 18 0
29APR25 5.50 P 0.000 0.000 0.000 0.465 -0.004 29 0 0 0
29APR25 5.75 P 0.000 0.000 0.000 0.675 -0.004 31 0 0 0
29APR25 6.00 P 0.000 0.000 0.000 0.892 -0.019 27 0 0 0
29APR25 6.25 P 0.000 0.000 0.000 1.140 -0.020 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 1.390 -0.020 0 0 0 0
29APR25 6.75 P 0.000 0.000 0.000 1.640 -0.020 0 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 1.890 -0.020 0 0 0 0
29APR25 7.25 P 0.000 0.000 0.000 2.140 -0.020 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 28 0 150 0
29MAY25 4.00 P 0.000 0.000 0.000 0.006 -0.001 27 0 63 0
29MAY25 4.10 P 0.000 0.000 0.000 0.010 -0.001 27 0 40 0
29MAY25 4.20 P 0.000 0.000 0.000 0.016 -0.001 27 0 81 0
29MAY25 4.30 P 0.000 0.000 0.000 0.023 -0.002 27 0 31 0
29MAY25 4.40 P 0.000 0.000 0.000 0.034 -0.002 27 0 40 0
29MAY25 4.50 P 0.000 0.000 0.000 0.048 -0.003 27 0 36 0
29MAY25 4.60 P 0.000 0.000 0.000 0.067 -0.003 27 0 35 0
29MAY25 4.70 P 0.000 0.000 0.000 0.090 -0.004 27 0 63 0
29MAY25 4.80 P 0.000 0.000 0.000 0.119 -0.004 27 0 110 0
29MAY25 4.90 P 0.000 0.000 0.000 0.152 -0.007 27 0 32 0
29MAY25 5.00 P 0.180 0.180 0.180 0.193 -0.006 27 10 726 +10
29MAY25 5.25 P 0.000 0.000 0.000 0.327 -0.004 27 0 360 0
29MAY25 5.50 P 0.000 0.000 0.000 0.499 -0.006 28 0 0 0
29MAY25 5.75 P 0.000 0.000 0.000 0.700 -0.006 29 0 0 0
29MAY25 6.00 P 0.000 0.000 0.000 0.904 -0.018 27 0 0 0
29MAY25 6.25 P 0.000 0.000 0.000 1.141 -0.020 27 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 1.390 -0.020 0 0 0 0
29MAY25 6.75 P 0.000 0.000 0.000 1.640 -0.020 0 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 1.890 -0.020 0 0 0 0
29MAY25 7.25 P 0.000 0.000 0.000 2.140 -0.020 0 0 0 0
27JUN25 3.00 P 0.000 0.000 0.000 0.001 0.000 37 0 9 0
27JUN25 3.10 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27JUN25 3.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27JUN25 3.30 P 0.000 0.000 0.000 0.001 0.000 31 0 14 0
27JUN25 3.40 P 0.000 0.000 0.000 0.001 0.000 29 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 0.003 -0.001 27 0 0 0
27JUN25 3.80 P 0.000 0.000 0.000 0.005 -0.001 27 0 0 0
27JUN25 3.90 P 0.000 0.000 0.000 0.009 -0.001 27 0 44 0
27JUN25 4.00 P 0.000 0.000 0.000 0.013 -0.001 27 0 50 0
27JUN25 4.10 P 0.000 0.000 0.000 0.019 -0.002 27 0 236 0
27JUN25 4.20 P 0.000 0.000 0.000 0.028 -0.003 27 0 107 0
27JUN25 4.30 P 0.000 0.000 0.000 0.039 -0.003 27 0 70 0
27JUN25 4.40 P 0.000 0.000 0.000 0.052 -0.004 27 0 90 0
27JUN25 4.50 P 0.000 0.000 0.000 0.070 -0.004 27 0 24 0
27JUN25 4.60 P 0.000 0.000 0.000 0.092 -0.006 27 0 30 0
27JUN25 4.70 P 0.000 0.000 0.000 0.119 -0.006 27 0 30 0
27JUN25 4.80 P 0.000 0.000 0.000 0.153 -0.003 27 0 32 0
27JUN25 4.90 P 0.000 0.000 0.000 0.189 -0.004 27 0 6 0
27JUN25 5.00 P 0.000 0.000 0.000 0.233 -0.007 27 0 33 0
27JUN25 5.25 P 0.000 0.000 0.000 0.370 -0.006 28 0 30 0
27JUN25 5.50 P 0.000 0.000 0.000 0.536 0.000 29 0 0 0
27JUN25 5.75 P 0.000 0.000 0.000 0.728 -0.014 29 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 0.918 -0.018 27 0 0 0
27JUN25 6.25 P 0.000 0.000 0.000 1.147 -0.019 27 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 1.390 -0.020 0 0 0 0
27JUN25 6.75 P 0.000 0.000 0.000 1.640 -0.020 0 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 1.890 -0.020 0 0 0 0
27JUN25 7.25 P 0.000 0.000 0.000 2.140 -0.020 0 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 2.390 -0.020 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 0.000 25 0 0 0
29SEP25 3.20 P 0.000 0.000 0.000 0.002 0.000 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 0.009 +0.001 26 0 1 0
29SEP25 3.60 P 0.000 0.000 0.000 0.013 0.000 26 0 0 0
29SEP25 3.70 P 0.000 0.000 0.000 0.019 +0.001 26 0 30 0
29SEP25 3.80 P 0.000 0.000 0.000 0.025 0.000 26 0 11 0
29SEP25 3.90 P 0.000 0.000 0.000 0.035 +0.001 26 0 0 0
29SEP25 4.00 P 0.000 0.000 0.000 0.047 +0.001 26 0 25 0
29SEP25 4.10 P 0.000 0.000 0.000 0.060 0.000 26 0 0 0
29SEP25 4.20 P 0.000 0.000 0.000 0.078 0.000 26 0 0 0
29SEP25 4.30 P 0.000 0.000 0.000 0.098 -0.001 26 0 2 0
29SEP25 4.40 P 0.000 0.000 0.000 0.122 0.000 26 0 0 0
29SEP25 4.50 P 0.000 0.000 0.000 0.150 -0.001 26 0 30 0
29SEP25 4.60 P 0.000 0.000 0.000 0.181 -0.001 26 0 1 0
29SEP25 4.70 P 0.000 0.000 0.000 0.218 -0.001 26 0 0 0
29SEP25 4.80 P 0.000 0.000 0.000 0.256 -0.003 26 0 24 0
29SEP25 4.90 P 0.000 0.000 0.000 0.301 -0.003 26 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.356 -0.002 26 0 0 0
29SEP25 5.25 P 0.000 0.000 0.000 0.487 -0.006 26 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 0.649 -0.008 26 0 0 0
29SEP25 5.75 P 0.000 0.000 0.000 0.831 -0.010 26 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 1.030 -0.012 26 0 0 0
29SEP25 6.25 P 0.000 0.000 0.000 1.243 -0.014 26 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 1.466 -0.015 26 0 0 0
29SEP25 6.75 P 0.000 0.000 0.000 1.697 -0.017 26 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 1.934 -0.017 26 0 0 0
29SEP25 7.25 P 0.000 0.000 0.000 2.174 -0.018 26 0 0 0
29SEP25 7.50 P 0.000 0.000 0.000 2.417 -0.018 26 0 0 0
30DEC25 3.50 P 0.000 0.000 0.000 0.022 -0.001 26 0 10 0
30DEC25 3.60 P 0.000 0.000 0.000 0.030 -0.001 26 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.039 -0.001 26 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.050 -0.002 26 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.064 -0.001 26 0 0 0
30DEC25 4.00 P 0.000 0.000 0.000 0.080 -0.002 26 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.098 -0.002 26 0 0 0
30DEC25 4.20 P 0.000 0.000 0.000 0.121 -0.002 26 0 6 0
30DEC25 4.30 P 0.000 0.000 0.000 0.144 -0.003 26 0 0 0
30DEC25 4.40 P 0.000 0.000 0.000 0.173 -0.004 26 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.204 -0.004 26 0 110 0
30DEC25 4.60 P 0.000 0.000 0.000 0.239 -0.005 26 0 0 0
30DEC25 4.70 P 0.000 0.000 0.000 0.277 -0.005 26 0 2 0
30DEC25 4.80 P 0.000 0.000 0.000 0.318 -0.007 26 0 2 0
30DEC25 4.90 P 0.000 0.000 0.000 0.364 -0.007 26 0 0 0
30DEC25 5.00 P 0.000 0.000 0.000 0.424 -0.008 27 0 0 0
30DEC25 5.25 P 0.000 0.000 0.000 0.548 -0.010 26 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 0.705 -0.012 26 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 0.881 -0.012 26 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 1.073 -0.013 26 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.278 -0.015 26 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.493 -0.017 26 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.718 -0.017 26 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.948 -0.018 26 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.184 -0.019 26 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.104 0.000 26 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.125 -0.002 25 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.149 -0.001 26 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.176 -0.002 26 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.206 -0.002 26 0 0 0
30MAR26 4.50 P 0.000 0.000 0.000 0.238 -0.003 26 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.275 -0.003 26 0 0 0
30MAR26 4.70 P 0.000 0.000 0.000 0.313 -0.003 26 0 0 0
30MAR26 4.80 P 0.000 0.000 0.000 0.356 -0.004 26 0 0 0
30MAR26 4.90 P 0.000 0.000 0.000 0.402 -0.004 26 0 0 0
30MAR26 5.00 P 0.000 0.000 0.000 0.463 -0.005 26 0 0 0
30MAR26 5.25 P 0.000 0.000 0.000 0.585 -0.006 26 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.740 -0.007 26 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.912 -0.009 26 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.099 -0.011 26 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.298 -0.013 26 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.509 -0.014 26 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.730 -0.015 26 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.958 -0.016 26 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.190 -0.018 25 0 0 0
TOTAL PUT 122 9,541 +87
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 ($0.001) (ADJ-A) CLOSING PRICE HK$ 11.70
28MAR25 4.50 C 0.000 0.000 0.000 7.210 +0.419 0 0 0 0
28MAR25 5.00 C 0.000 0.000 0.000 6.712 +0.420 113 0 0 0
28MAR25 5.50 C 0.000 0.000 0.000 6.213 +0.420 98 0 0 0
28MAR25 6.00 C 0.000 0.000 0.000 5.714 +0.420 83 0 0 0
28MAR25 6.50 C 0.000 0.000 0.000 5.215 +0.419 64 0 0 0
28MAR25 7.00 C 0.000 0.000 0.000 4.716 +0.419 0 0 0 0
28MAR25 7.50 C 0.000 0.000 0.000 4.217 +0.419 0 0 0 0
28MAR25 8.00 C 0.000 0.000 0.000 3.718 +0.419 0 0 0 0
28MAR25 8.50 C 0.000 0.000 0.000 3.220 +0.419 44 0 0 0
28MAR25 9.00 C 0.000 0.000 0.000 2.721 +0.419 35 0 11 0
28MAR25 9.50 C 0.000 0.000 0.000 2.222 +0.417 27 0 48 0
28MAR25 10.00 C 0.000 0.000 0.000 1.725 +0.407 27 0 31 0
28MAR25 10.50 C 0.000 0.000 0.000 1.275 +0.435 37 0 183 0
28MAR25 11.00 C 0.000 0.000 0.000 0.810 +0.330 30 0 278 0
28MAR25 11.50 C 0.000 0.000 0.000 0.440 +0.209 28 0 338 0
28MAR25 12.00 C 0.000 0.000 0.000 0.201 +0.103 28 0 2,134 0
28MAR25 12.50 C 0.100 0.100 0.090 0.073 +0.041 27 49 664 -22
28MAR25 13.00 C 0.050 0.050 0.045 0.022 +0.013 27 145 692 -132
28MAR25 13.50 C 0.000 0.000 0.000 0.005 +0.003 27 0 1,029 0
28MAR25 14.00 C 0.000 0.000 0.000 0.001 0.000 27 0 98 0
28MAR25 14.50 C 0.000 0.000 0.000 0.001 0.000 32 0 138 0
28MAR25 15.00 C 0.000 0.000 0.000 0.001 0.000 37 0 50 0
28MAR25 15.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAR25 16.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAR25 16.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR25 6.50 C 0.000 0.000 0.000 5.238 +0.420 48 0 0 0
29APR25 7.00 C 0.000 0.000 0.000 4.741 +0.420 43 0 0 0
29APR25 7.50 C 0.000 0.000 0.000 4.244 +0.420 38 0 0 0
29APR25 8.00 C 0.000 0.000 0.000 3.746 +0.419 0 0 0 0
29APR25 8.50 C 0.000 0.000 0.000 3.250 +0.419 29 0 0 0
29APR25 9.00 C 0.000 0.000 0.000 2.754 +0.417 27 0 0 0
29APR25 9.50 C 0.000 0.000 0.000 2.262 +0.408 26 0 0 0
29APR25 10.00 C 0.000 0.000 0.000 1.785 +0.431 27 0 6 0
29APR25 10.50 C 0.000 0.000 0.000 1.355 +0.399 28 0 23 0
29APR25 11.00 C 0.930 0.930 0.930 0.930 +0.303 26 2 0 -2
29APR25 11.50 C 0.000 0.000 0.000 0.620 +0.240 27 0 4 0
29APR25 12.00 C 0.000 0.000 0.000 0.388 +0.163 27 0 37 0
29APR25 12.50 C 0.000 0.000 0.000 0.219 +0.104 27 0 36 0
29APR25 13.00 C 0.000 0.000 0.000 0.115 +0.061 27 0 10 0
29APR25 13.50 C 0.000 0.000 0.000 0.056 +0.032 27 0 61 0
29APR25 14.00 C 0.000 0.000 0.000 0.025 +0.015 27 0 508 0
29APR25 14.50 C 0.000 0.000 0.000 0.011 +0.007 27 0 159 0
29APR25 15.00 C 0.000 0.000 0.000 0.005 +0.004 27 0 86 0
29APR25 15.50 C 0.000 0.000 0.000 0.002 +0.001 27 0 0 0
29APR25 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR25 16.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29MAY25 6.50 C 0.000 0.000 0.000 5.254 +0.419 0 0 0 0
29MAY25 7.00 C 0.000 0.000 0.000 4.758 +0.419 0 0 0 0
29MAY25 7.50 C 0.000 0.000 0.000 4.263 +0.420 33 0 0 0
29MAY25 8.00 C 0.000 0.000 0.000 3.767 +0.419 27 0 0 0
29MAY25 8.50 C 0.000 0.000 0.000 3.272 +0.418 26 0 0 0
29MAY25 9.00 C 0.000 0.000 0.000 2.779 +0.413 26 0 0 0
29MAY25 9.50 C 0.000 0.000 0.000 2.294 +0.402 26 0 0 0
29MAY25 10.00 C 0.000 0.000 0.000 1.827 +0.421 26 0 0 0
29MAY25 10.50 C 0.000 0.000 0.000 1.425 +0.401 28 0 290 0
29MAY25 11.00 C 0.000 0.000 0.000 1.040 +0.335 27 0 290 0
29MAY25 11.50 C 0.000 0.000 0.000 0.721 +0.256 27 0 200 0
29MAY25 12.00 C 0.482 0.482 0.482 0.470 +0.171 26 6 220 0
29MAY25 12.50 C 0.000 0.000 0.000 0.289 +0.116 26 0 0 0
29MAY25 13.00 C 0.000 0.000 0.000 0.170 +0.076 26 0 72 0
29MAY25 13.50 C 0.000 0.000 0.000 0.094 +0.045 26 0 3 0
29MAY25 14.00 C 0.000 0.000 0.000 0.050 +0.026 26 0 71 0
29MAY25 14.50 C 0.000 0.000 0.000 0.025 +0.014 26 0 0 0
29MAY25 15.00 C 0.000 0.000 0.000 0.012 +0.007 26 0 0 0
29MAY25 15.50 C 0.000 0.000 0.000 0.005 +0.003 25 0 0 0
29MAY25 16.00 C 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
29MAY25 16.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27JUN25 4.50 C 0.000 0.000 0.000 7.237 +0.419 0 0 0 0
27JUN25 5.00 C 0.000 0.000 0.000 6.742 +0.419 58 0 0 0
27JUN25 5.50 C 0.000 0.000 0.000 6.246 +0.419 50 0 0 0
27JUN25 6.00 C 0.000 0.000 0.000 5.750 +0.419 37 0 0 0
27JUN25 6.50 C 0.000 0.000 0.000 5.254 +0.419 0 0 0 0
27JUN25 7.00 C 0.000 0.000 0.000 4.758 +0.418 0 0 0 0
27JUN25 7.50 C 0.000 0.000 0.000 4.263 +0.419 32 0 0 0
27JUN25 8.00 C 0.000 0.000 0.000 3.767 +0.418 27 0 0 0
27JUN25 8.50 C 0.000 0.000 0.000 3.272 +0.416 26 0 0 0
27JUN25 9.00 C 0.000 0.000 0.000 2.781 +0.411 26 0 0 0
27JUN25 9.50 C 0.000 0.000 0.000 2.300 +0.399 26 0 0 0
27JUN25 10.00 C 0.000 0.000 0.000 1.842 +0.419 26 0 5 0
27JUN25 10.50 C 0.000 0.000 0.000 1.450 +0.398 28 0 5 0
27JUN25 11.00 C 0.000 0.000 0.000 1.075 +0.333 27 0 173 0
27JUN25 11.50 C 0.000 0.000 0.000 0.775 +0.255 27 0 75 0
27JUN25 12.00 C 0.000 0.000 0.000 0.532 +0.187 27 0 552 0
27JUN25 12.50 C 0.000 0.000 0.000 0.352 +0.136 27 0 2 0
27JUN25 13.00 C 0.000 0.000 0.000 0.226 +0.097 26 0 19 0
27JUN25 13.50 C 0.000 0.000 0.000 0.139 +0.063 26 0 40 0
27JUN25 14.00 C 0.000 0.000 0.000 0.083 +0.040 26 0 85 0
27JUN25 14.50 C 0.000 0.000 0.000 0.049 +0.026 26 0 19 0
27JUN25 15.00 C 0.000 0.000 0.000 0.028 +0.016 26 0 30 0
27JUN25 15.50 C 0.000 0.000 0.000 0.016 +0.010 26 0 0 0
27JUN25 16.00 C 0.000 0.000 0.000 0.009 +0.006 26 0 0 0
27JUN25 16.50 C 0.000 0.000 0.000 0.005 +0.003 26 0 0 0
29SEP25 5.00 C 0.000 0.000 0.000 6.742 +0.419 50 0 3 0
29SEP25 5.50 C 0.000 0.000 0.000 6.246 +0.419 43 0 0 0
29SEP25 6.00 C 0.000 0.000 0.000 5.750 +0.419 0 0 0 0
29SEP25 6.50 C 0.000 0.000 0.000 5.254 +0.419 0 0 0 0
29SEP25 7.00 C 0.000 0.000 0.000 4.758 +0.418 0 0 0 0
29SEP25 7.50 C 0.000 0.000 0.000 4.263 +0.419 28 0 0 0
29SEP25 8.00 C 0.000 0.000 0.000 3.768 +0.418 26 0 0 0
29SEP25 8.50 C 0.000 0.000 0.000 3.278 +0.415 26 0 0 0
29SEP25 9.00 C 0.000 0.000 0.000 2.800 +0.406 26 0 0 0
29SEP25 9.50 C 0.000 0.000 0.000 2.347 +0.387 26 0 0 0
29SEP25 10.00 C 0.000 0.000 0.000 1.931 +0.361 26 0 215 0
29SEP25 10.50 C 0.000 0.000 0.000 1.561 +0.327 26 0 3 0
29SEP25 11.00 C 0.000 0.000 0.000 1.250 +0.294 27 0 132 0
29SEP25 11.50 C 0.000 0.000 0.000 0.990 +0.261 27 0 29 0
29SEP25 12.00 C 0.000 0.000 0.000 0.760 +0.212 26 0 523 0
29SEP25 12.50 C 0.000 0.000 0.000 0.582 +0.176 26 0 0 0
29SEP25 13.00 C 0.000 0.000 0.000 0.440 +0.144 26 0 118 0
29SEP25 13.50 C 0.000 0.000 0.000 0.328 +0.115 26 0 18 0
29SEP25 14.00 C 0.000 0.000 0.000 0.241 +0.091 26 0 56 0
29SEP25 14.50 C 0.000 0.000 0.000 0.174 +0.069 26 0 10 0
29SEP25 15.00 C 0.000 0.000 0.000 0.126 +0.054 26 0 358 0
29SEP25 15.50 C 0.000 0.000 0.000 0.091 +0.042 26 0 0 0
29SEP25 16.00 C 0.000 0.000 0.000 0.064 +0.030 26 0 420 0
29SEP25 16.50 C 0.000 0.000 0.000 0.045 +0.022 26 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 6.246 +0.419 43 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 5.750 +0.419 38 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 5.254 +0.419 34 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 4.758 +0.418 29 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.263 +0.417 27 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 3.773 +0.412 26 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 3.298 +0.401 26 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.850 +0.385 26 0 1 0
30DEC25 9.50 C 0.000 0.000 0.000 2.440 +0.366 26 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 2.071 +0.341 26 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.742 +0.314 26 0 0 0
30DEC25 11.00 C 0.000 0.000 0.000 1.449 +0.283 26 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 1.198 +0.256 26 0 42 0
30DEC25 12.00 C 0.000 0.000 0.000 0.987 +0.234 26 0 60 0
30DEC25 12.50 C 0.000 0.000 0.000 0.812 +0.214 27 0 3 0
30DEC25 13.00 C 0.000 0.000 0.000 0.656 +0.185 27 0 26 0
30DEC25 13.50 C 0.000 0.000 0.000 0.524 +0.157 26 0 60 0
30DEC25 14.00 C 0.000 0.000 0.000 0.414 +0.132 26 0 50 0
30DEC25 14.50 C 0.000 0.000 0.000 0.323 +0.109 26 0 30 0
30DEC25 15.00 C 0.000 0.000 0.000 0.246 +0.081 26 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.192 +0.067 26 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.147 +0.054 26 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.113 +0.043 26 0 0 0
TOTAL CALL 202 10,989 -156
28MAR25 4.50 P 0.000 0.000 0.000 0.001 0.000 135 0 0 0
28MAR25 5.00 P 0.000 0.000 0.000 0.001 0.000 121 0 0 0
28MAR25 5.50 P 0.000 0.000 0.000 0.001 0.000 108 0 0 0
28MAR25 6.00 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
28MAR25 6.50 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
28MAR25 7.00 P 0.000 0.000 0.000 0.001 0.000 75 0 2 0
28MAR25 7.50 P 0.000 0.000 0.000 0.001 0.000 66 0 9 0
28MAR25 8.00 P 0.000 0.000 0.000 0.001 0.000 57 0 55 0
28MAR25 8.50 P 0.000 0.000 0.000 0.001 0.000 48 0 147 0
28MAR25 9.00 P 0.000 0.000 0.000 0.001 0.000 40 0 116 0
28MAR25 9.50 P 0.000 0.000 0.000 0.001 -0.001 33 0 120 0
28MAR25 10.00 P 0.000 0.000 0.000 0.002 -0.012 27 0 142 0
28MAR25 10.50 P 0.000 0.000 0.000 0.014 -0.045 27 0 104 0
28MAR25 11.00 P 0.190 0.190 0.078 0.065 -0.119 27 16 214 0
28MAR25 11.50 P 0.000 0.000 0.000 0.205 -0.242 27 0 131 0
28MAR25 12.00 P 0.000 0.000 0.000 0.470 -0.347 27 0 160 0
28MAR25 12.50 P 0.000 0.000 0.000 0.860 -0.374 28 0 1 0
28MAR25 13.00 P 0.000 0.000 0.000 1.306 -0.414 27 0 0 0
28MAR25 13.50 P 0.000 0.000 0.000 1.800 -0.420 0 0 1 0
28MAR25 14.00 P 0.000 0.000 0.000 2.300 -0.420 0 0 0 0
28MAR25 14.50 P 0.000 0.000 0.000 2.800 -0.420 0 0 0 0
28MAR25 15.00 P 0.000 0.000 0.000 3.300 -0.420 0 0 0 0
28MAR25 15.50 P 0.000 0.000 0.000 3.800 -0.420 0 0 0 0
28MAR25 16.00 P 0.000 0.000 0.000 4.300 -0.420 0 0 0 0
28MAR25 16.50 P 0.000 0.000 0.000 4.800 -0.420 0 0 0 0
29APR25 6.50 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR25 7.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR25 7.50 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR25 8.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR25 9.00 P 0.000 0.000 0.000 0.001 -0.003 25 0 0 0
29APR25 9.50 P 0.000 0.000 0.000 0.008 -0.010 27 0 20 0
29APR25 10.00 P 0.000 0.000 0.000 0.028 -0.027 27 0 17 0
29APR25 10.50 P 0.100 0.100 0.100 0.074 -0.067 26 10 74 +10
29APR25 11.00 P 0.000 0.000 0.000 0.173 -0.132 26 0 63 0
29APR25 11.50 P 0.000 0.000 0.000 0.345 -0.221 26 0 38 0
29APR25 12.00 P 0.000 0.000 0.000 0.600 -0.306 26 0 5 0
29APR25 12.50 P 0.000 0.000 0.000 0.960 -0.320 27 0 0 0
29APR25 13.00 P 0.000 0.000 0.000 1.360 -0.373 26 0 0 0
29APR25 13.50 P 0.000 0.000 0.000 1.813 -0.407 26 0 0 0
29APR25 14.00 P 0.000 0.000 0.000 2.300 -0.420 0 0 0 0
29APR25 14.50 P 0.000 0.000 0.000 2.800 -0.420 0 0 0 0
29APR25 15.00 P 0.000 0.000 0.000 3.300 -0.420 0 0 0 0
29APR25 15.50 P 0.000 0.000 0.000 3.800 -0.420 0 0 0 0
29APR25 16.00 P 0.000 0.000 0.000 4.300 -0.420 0 0 0 0
29APR25 16.50 P 0.000 0.000 0.000 4.800 -0.420 0 0 0 0
29MAY25 6.50 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29MAY25 7.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29MAY25 7.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29MAY25 8.00 P 0.000 0.000 0.000 0.001 -0.001 27 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 0.004 -0.004 26 0 20 0
29MAY25 9.00 P 0.000 0.000 0.000 0.013 -0.015 26 0 0 0
29MAY25 9.50 P 0.000 0.000 0.000 0.038 -0.032 26 0 0 0
29MAY25 10.00 P 0.000 0.000 0.000 0.088 -0.068 25 0 200 0
29MAY25 10.50 P 0.000 0.000 0.000 0.187 -0.114 25 0 575 0
29MAY25 11.00 P 0.000 0.000 0.000 0.344 -0.171 25 0 296 0
29MAY25 11.50 P 0.000 0.000 0.000 0.569 -0.261 25 0 206 0
29MAY25 12.00 P 0.000 0.000 0.000 0.858 -0.347 24 0 195 0
29MAY25 12.50 P 0.000 0.000 0.000 1.230 -0.344 25 0 0 0
29MAY25 13.00 P 0.000 0.000 0.000 1.650 -0.362 26 0 0 0
29MAY25 13.50 P 0.000 0.000 0.000 2.090 -0.386 26 0 0 0
29MAY25 14.00 P 0.000 0.000 0.000 2.554 -0.400 26 0 0 0
29MAY25 14.50 P 0.000 0.000 0.000 3.032 -0.409 26 0 0 0
29MAY25 15.00 P 0.000 0.000 0.000 3.519 -0.414 26 0 0 0
29MAY25 15.50 P 0.000 0.000 0.000 4.010 -0.416 25 0 0 0
29MAY25 16.00 P 0.000 0.000 0.000 4.504 -0.417 26 0 0 0
29MAY25 16.50 P 0.000 0.000 0.000 4.999 -0.417 27 0 0 0
27JUN25 4.50 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
27JUN25 5.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27JUN25 5.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27JUN25 6.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27JUN25 6.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27JUN25 7.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27JUN25 7.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27JUN25 8.00 P 0.000 0.000 0.000 0.003 -0.003 26 0 18 0
27JUN25 8.50 P 0.000 0.000 0.000 0.010 -0.009 26 0 42 0
27JUN25 9.00 P 0.000 0.000 0.000 0.030 -0.020 26 0 183 0
27JUN25 9.50 P 0.000 0.000 0.000 0.068 -0.039 26 0 60 0
27JUN25 10.00 P 0.000 0.000 0.000 0.141 -0.068 26 0 73 0
27JUN25 10.50 P 0.000 0.000 0.000 0.258 -0.110 26 0 11 0
27JUN25 11.00 P 0.000 0.000 0.000 0.427 -0.158 26 0 12 0
27JUN25 11.50 P 0.000 0.000 0.000 0.657 -0.233 25 0 0 0
27JUN25 12.00 P 0.000 0.000 0.000 0.941 -0.319 25 0 0 0
27JUN25 12.50 P 0.000 0.000 0.000 1.300 -0.322 25 0 3 0
27JUN25 13.00 P 0.000 0.000 0.000 1.709 -0.337 26 0 0 0
27JUN25 13.50 P 0.000 0.000 0.000 2.134 -0.365 26 0 0 0
27JUN25 14.00 P 0.000 0.000 0.000 2.584 -0.384 26 0 0 0
27JUN25 14.50 P 0.000 0.000 0.000 3.052 -0.397 26 0 0 0
27JUN25 15.00 P 0.000 0.000 0.000 3.531 -0.405 26 0 0 0
27JUN25 15.50 P 0.000 0.000 0.000 4.017 -0.410 26 0 0 0
27JUN25 16.00 P 0.000 0.000 0.000 4.508 -0.413 26 0 0 0
27JUN25 16.50 P 0.000 0.000 0.000 5.001 -0.415 27 0 0 0
29SEP25 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP25 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP25 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP25 6.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP25 7.00 P 0.000 0.000 0.000 0.003 -0.002 26 0 2 0
29SEP25 7.50 P 0.000 0.000 0.000 0.010 -0.003 26 0 0 0
29SEP25 8.00 P 0.000 0.000 0.000 0.025 -0.007 27 0 33 0
29SEP25 8.50 P 0.000 0.000 0.000 0.053 -0.016 27 0 165 0
29SEP25 9.00 P 0.000 0.000 0.000 0.100 -0.029 26 0 149 0
29SEP25 9.50 P 0.000 0.000 0.000 0.171 -0.056 26 0 52 0
29SEP25 10.00 P 0.000 0.000 0.000 0.286 -0.077 26 0 84 0
29SEP25 10.50 P 0.540 0.540 0.540 0.425 -0.120 26 2 24 +2
29SEP25 11.00 P 0.000 0.000 0.000 0.634 -0.143 26 0 20 0
29SEP25 11.50 P 0.000 0.000 0.000 0.876 -0.182 26 0 0 0
29SEP25 12.00 P 0.000 0.000 0.000 1.162 -0.221 26 0 3 0
29SEP25 12.50 P 0.000 0.000 0.000 1.489 -0.258 26 0 0 0
29SEP25 13.00 P 0.000 0.000 0.000 1.853 -0.293 26 0 0 0
29SEP25 13.50 P 0.000 0.000 0.000 2.248 -0.324 26 0 0 0
29SEP25 14.00 P 0.000 0.000 0.000 2.670 -0.349 26 0 0 0
29SEP25 14.50 P 0.000 0.000 0.000 3.113 -0.370 26 0 0 0
29SEP25 15.00 P 0.000 0.000 0.000 3.573 -0.385 26 0 0 0
29SEP25 15.50 P 0.000 0.000 0.000 4.045 -0.396 26 0 0 0
29SEP25 16.00 P 0.000 0.000 0.000 4.525 -0.404 26 0 0 0
29SEP25 16.50 P 0.000 0.000 0.000 5.010 -0.410 26 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.005 -0.001 26 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.012 -0.004 26 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.028 -0.006 26 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.055 -0.014 26 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.094 -0.031 26 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.160 -0.047 26 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.262 -0.059 26 0 25 0
30DEC25 10.00 P 0.000 0.000 0.000 0.380 -0.096 26 0 75 0
30DEC25 10.50 P 0.000 0.000 0.000 0.557 -0.113 26 0 19 0
30DEC25 11.00 P 0.000 0.000 0.000 0.761 -0.144 26 0 44 0
30DEC25 11.50 P 0.000 0.000 0.000 1.004 -0.175 26 0 13 0
30DEC25 12.00 P 0.000 0.000 0.000 1.283 -0.210 26 0 11 0
30DEC25 12.50 P 0.000 0.000 0.000 1.599 -0.245 26 0 15 0
30DEC25 13.00 P 0.000 0.000 0.000 1.951 -0.276 26 0 0 0
30DEC25 13.50 P 0.000 0.000 0.000 2.333 -0.303 26 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.739 -0.328 26 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 3.167 -0.349 26 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.613 -0.368 26 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 4.075 -0.380 26 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.545 -0.392 26 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 5.025 -0.399 26 0 0 0
TOTAL PUT 28 4,097 +12
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 ($0.001) CLOSING PRICE HK$ 11.70
28MAR25 8.25 C 0.000 0.000 0.000 3.469 +0.419 0 0 0 0
28MAR25 8.50 C 0.000 0.000 0.000 3.220 +0.419 44 0 0 0
28MAR25 8.75 C 0.000 0.000 0.000 2.970 +0.419 0 0 0 0
28MAR25 9.00 C 0.000 0.000 0.000 2.721 +0.419 35 0 0 0
28MAR25 9.25 C 0.000 0.000 0.000 2.471 +0.418 0 0 0 0
28MAR25 9.50 C 0.000 0.000 0.000 2.222 +0.417 27 0 0 0
28MAR25 9.75 C 0.000 0.000 0.000 1.973 +0.413 27 0 0 0
28MAR25 10.00 C 0.000 0.000 0.000 1.760 +0.441 45 0 0 0
28MAR25 10.50 C 0.000 0.000 0.000 1.270 +0.426 36 0 30 0
28MAR25 11.00 C 0.467 0.730 0.467 0.815 +0.330 30 9 200 -8
28MAR25 11.50 C 0.300 0.408 0.299 0.426 +0.175 26 70 348 +60
28MAR25 12.00 C 0.110 0.212 0.100 0.207 +0.107 28 1,075 1,080 +1,025
28MAR25 12.50 C 0.050 0.100 0.050 0.078 +0.043 28 58 518 +31
28MAR25 13.00 C 0.031 0.031 0.031 0.024 +0.015 28 6 360 +6
28MAR25 13.50 C 0.000 0.000 0.000 0.006 +0.004 28 0 181 0
28MAR25 14.00 C 0.000 0.000 0.000 0.002 +0.001 29 0 24 0
28MAR25 14.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAR25 15.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAR25 15.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAR25 16.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAR25 16.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR25 8.25 C 0.000 0.000 0.000 3.498 +0.419 27 0 0 0
29APR25 8.50 C 0.000 0.000 0.000 3.250 +0.419 29 0 0 0
29APR25 8.75 C 0.000 0.000 0.000 3.001 +0.417 24 0 0 0
29APR25 9.00 C 0.000 0.000 0.000 2.754 +0.417 27 0 0 0
29APR25 9.25 C 0.000 0.000 0.000 2.507 +0.413 26 0 0 0
29APR25 9.50 C 0.000 0.000 0.000 2.263 +0.409 27 0 0 0
29APR25 9.75 C 0.000 0.000 0.000 2.021 +0.446 26 0 0 0
29APR25 10.00 C 0.000 0.000 0.000 1.815 +0.461 32 0 0 0
29APR25 10.50 C 0.000 0.000 0.000 1.355 +0.399 28 0 18 0
29APR25 11.00 C 0.639 0.639 0.639 0.945 +0.318 27 30 60 0
29APR25 11.50 C 0.000 0.000 0.000 0.615 +0.235 26 0 41 0
29APR25 12.00 C 0.000 0.000 0.000 0.385 +0.160 27 0 65 0
29APR25 12.50 C 0.180 0.235 0.180 0.221 +0.106 27 256 279 +221
29APR25 13.00 C 0.000 0.000 0.000 0.116 +0.062 27 0 12 0
29APR25 13.50 C 0.080 0.080 0.080 0.056 +0.032 27 500 620 +500
29APR25 14.00 C 0.030 0.030 0.030 0.026 +0.016 27 2 138 0
29APR25 14.50 C 0.020 0.020 0.020 0.011 +0.007 27 31 31 +31
29APR25 15.00 C 0.000 0.000 0.000 0.005 +0.004 27 0 0 0
29APR25 15.50 C 0.000 0.000 0.000 0.002 +0.001 27 0 0 0
29APR25 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR25 16.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29MAY25 8.25 C 0.000 0.000 0.000 3.519 +0.418 23 0 0 0
29MAY25 8.50 C 0.000 0.000 0.000 3.272 +0.418 26 0 0 0
29MAY25 8.75 C 0.000 0.000 0.000 3.025 +0.416 26 0 0 0
29MAY25 9.00 C 0.000 0.000 0.000 2.779 +0.414 26 0 0 0
29MAY25 9.25 C 0.000 0.000 0.000 2.536 +0.410 26 0 0 0
29MAY25 9.50 C 0.000 0.000 0.000 2.295 +0.404 26 0 0 0
29MAY25 9.75 C 0.000 0.000 0.000 2.059 +0.429 26 0 0 0
29MAY25 10.00 C 0.000 0.000 0.000 1.865 +0.461 30 0 0 0
29MAY25 10.50 C 0.000 0.000 0.000 1.430 +0.408 28 0 48 0
29MAY25 11.00 C 0.000 0.000 0.000 1.040 +0.337 27 0 74 0
29MAY25 11.50 C 0.517 0.730 0.517 0.727 +0.262 27 32 103 +32
29MAY25 12.00 C 0.000 0.000 0.000 0.477 +0.181 27 0 143 0
29MAY25 12.50 C 0.000 0.000 0.000 0.296 +0.125 26 0 82 0
29MAY25 13.00 C 0.222 0.222 0.222 0.175 +0.083 26 30 60 0
29MAY25 13.50 C 0.000 0.000 0.000 0.097 +0.049 26 0 88 0
29MAY25 14.00 C 0.000 0.000 0.000 0.052 +0.029 26 0 0 0
29MAY25 14.50 C 0.000 0.000 0.000 0.026 +0.015 26 0 0 0
29MAY25 15.00 C 0.000 0.000 0.000 0.013 +0.008 26 0 0 0
29MAY25 15.50 C 0.000 0.000 0.000 0.006 +0.004 26 0 0 0
29MAY25 16.00 C 0.000 0.000 0.000 0.003 +0.002 26 0 0 0
29MAY25 16.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27JUN25 8.25 C 0.000 0.000 0.000 3.519 +0.417 25 0 0 0
27JUN25 8.50 C 0.000 0.000 0.000 3.272 +0.417 26 0 0 0
27JUN25 8.75 C 0.000 0.000 0.000 3.026 +0.415 26 0 0 0
27JUN25 9.00 C 0.000 0.000 0.000 2.781 +0.412 26 0 0 0
27JUN25 9.25 C 0.000 0.000 0.000 2.539 +0.407 26 0 0 0
27JUN25 9.50 C 0.000 0.000 0.000 2.301 +0.400 26 0 0 0
27JUN25 9.75 C 0.000 0.000 0.000 2.068 +0.428 26 0 0 0
27JUN25 10.00 C 0.000 0.000 0.000 1.875 +0.450 29 0 0 0
27JUN25 10.50 C 0.000 0.000 0.000 1.450 +0.400 28 0 0 0
27JUN25 11.00 C 0.000 0.000 0.000 1.070 +0.330 27 0 30 0
27JUN25 11.50 C 0.000 0.000 0.000 0.775 +0.260 27 0 0 0
27JUN25 12.00 C 0.000 0.000 0.000 0.535 +0.192 27 0 175 0
27JUN25 12.50 C 0.000 0.000 0.000 0.354 +0.140 27 0 0 0
27JUN25 13.00 C 0.000 0.000 0.000 0.228 +0.101 27 0 9 0
27JUN25 13.50 C 0.000 0.000 0.000 0.141 +0.066 26 0 0 0
27JUN25 14.00 C 0.000 0.000 0.000 0.085 +0.043 26 0 0 0
27JUN25 14.50 C 0.000 0.000 0.000 0.050 +0.027 26 0 0 0
27JUN25 15.00 C 0.075 0.076 0.075 0.029 +0.017 26 210 76 -134
27JUN25 15.50 C 0.000 0.000 0.000 0.016 +0.010 26 0 0 0
27JUN25 16.00 C 0.000 0.000 0.000 0.009 +0.006 26 0 0 0
27JUN25 16.50 C 0.000 0.000 0.000 0.005 +0.003 26 0 0 0
29SEP25 8.25 C 0.000 0.000 0.000 3.523 +0.418 27 0 0 0
29SEP25 8.50 C 0.000 0.000 0.000 3.279 +0.416 27 0 0 0
29SEP25 8.75 C 0.000 0.000 0.000 3.038 +0.412 26 0 0 0
29SEP25 9.00 C 0.000 0.000 0.000 2.802 +0.408 27 0 0 0
29SEP25 9.25 C 0.000 0.000 0.000 2.571 +0.398 27 0 0 0
29SEP25 9.50 C 0.000 0.000 0.000 2.350 +0.390 27 0 0 0
29SEP25 9.75 C 0.000 0.000 0.000 2.138 +0.380 27 0 0 0
29SEP25 10.00 C 0.000 0.000 0.000 1.935 +0.365 27 0 0 0
29SEP25 10.50 C 0.000 0.000 0.000 1.567 +0.333 27 0 0 0
29SEP25 11.00 C 0.000 0.000 0.000 1.250 +0.294 27 0 0 0
29SEP25 11.50 C 0.000 0.000 0.000 0.980 +0.251 26 0 0 0
29SEP25 12.00 C 0.000 0.000 0.000 0.777 +0.229 27 0 0 0
29SEP25 12.50 C 0.000 0.000 0.000 0.607 +0.201 27 0 0 0
29SEP25 13.00 C 0.000 0.000 0.000 0.460 +0.164 27 0 0 0
29SEP25 13.50 C 0.000 0.000 0.000 0.334 +0.121 27 0 0 0
29SEP25 14.00 C 0.000 0.000 0.000 0.246 +0.096 27 0 0 0
29SEP25 14.50 C 0.000 0.000 0.000 0.179 +0.074 27 0 0 0
29SEP25 15.00 C 0.000 0.000 0.000 0.131 +0.059 27 0 0 0
29SEP25 15.50 C 0.000 0.000 0.000 0.094 +0.045 27 0 0 0
29SEP25 16.00 C 0.000 0.000 0.000 0.067 +0.033 27 0 0 0
29SEP25 16.50 C 0.000 0.000 0.000 0.047 +0.024 27 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.533 +0.408 26 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 3.298 +0.401 26 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.071 +0.394 26 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 2.850 +0.385 26 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.640 +0.375 26 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.440 +0.366 26 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.249 +0.349 26 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 2.071 +0.341 26 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.742 +0.314 26 0 0 0
30DEC25 11.00 C 0.000 0.000 0.000 1.450 +0.284 26 0 0 0
30DEC25 11.50 C 0.000 0.000 0.000 1.200 +0.258 26 0 30 0
30DEC25 12.00 C 0.000 0.000 0.000 0.987 +0.234 26 0 20 0
30DEC25 12.50 C 0.000 0.000 0.000 0.813 +0.215 27 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.656 +0.185 27 0 0 0
30DEC25 13.50 C 0.000 0.000 0.000 0.524 +0.157 26 0 0 0
30DEC25 14.00 C 0.000 0.000 0.000 0.414 +0.132 26 0 0 0
30DEC25 14.50 C 0.000 0.000 0.000 0.314 +0.100 26 0 0 0
30DEC25 15.00 C 0.000 0.000 0.000 0.246 +0.081 26 0 0 0
30DEC25 15.50 C 0.000 0.000 0.000 0.192 +0.067 26 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.147 +0.054 26 0 0 0
30DEC25 16.50 C 0.000 0.000 0.000 0.113 +0.043 26 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.574 +0.390 26 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.360 +0.383 26 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.151 +0.374 26 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.953 +0.365 26 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 2.760 +0.356 26 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.577 +0.345 26 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.399 +0.335 26 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 2.232 +0.324 26 0 0 0
30MAR26 10.50 C 0.000 0.000 0.000 1.923 +0.306 26 0 0 0
30MAR26 11.00 C 0.000 0.000 0.000 1.634 +0.276 26 0 0 0
30MAR26 11.50 C 0.000 0.000 0.000 1.382 +0.249 26 0 30 0
30MAR26 12.00 C 1.180 1.180 1.180 1.169 +0.227 26 30 30 +30
30MAR26 12.50 C 0.000 0.000 0.000 0.989 +0.212 26 0 0 0
30MAR26 13.00 C 0.790 0.790 0.790 0.831 +0.197 26 3 6 +3
30MAR26 13.50 C 0.000 0.000 0.000 0.685 +0.171 26 0 0 0
30MAR26 14.00 C 0.000 0.000 0.000 0.562 +0.143 26 0 0 0
30MAR26 14.50 C 0.000 0.000 0.000 0.462 +0.125 26 0 0 0
30MAR26 15.00 C 0.000 0.000 0.000 0.373 +0.104 26 0 0 0
30MAR26 15.50 C 0.000 0.000 0.000 0.304 +0.087 26 0 0 0
30MAR26 16.00 C 0.000 0.000 0.000 0.239 +0.069 26 0 0 0
TOTAL CALL 2,342 5,009 +1,797
28MAR25 8.25 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAR25 8.50 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAR25 8.75 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAR25 9.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAR25 9.25 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAR25 9.50 P 0.000 0.000 0.000 0.001 -0.001 33 0 0 0
28MAR25 9.75 P 0.000 0.000 0.000 0.001 -0.005 29 0 0 0
28MAR25 10.00 P 0.000 0.000 0.000 0.003 -0.012 29 0 50 0
28MAR25 10.50 P 0.047 0.047 0.047 0.016 -0.046 28 100 209 +70
28MAR25 11.00 P 0.000 0.000 0.000 0.069 -0.120 27 0 205 0
28MAR25 11.50 P 0.467 0.467 0.220 0.207 -0.246 27 121 590 +61
28MAR25 12.00 P 0.485 0.485 0.485 0.465 -0.356 27 30 90 0
28MAR25 12.50 P 1.140 1.140 1.140 0.870 -0.403 30 1 38 +1
28MAR25 13.00 P 0.000 0.000 0.000 1.320 -0.400 31 0 0 0
28MAR25 13.50 P 0.000 0.000 0.000 1.800 -0.420 0 0 0 0
28MAR25 14.00 P 0.000 0.000 0.000 2.300 -0.420 0 0 0 0
28MAR25 14.50 P 0.000 0.000 0.000 2.800 -0.420 0 0 0 0
28MAR25 15.00 P 0.000 0.000 0.000 3.300 -0.420 0 0 0 0
28MAR25 15.50 P 0.000 0.000 0.000 3.800 -0.420 0 0 0 0
28MAR25 16.00 P 0.000 0.000 0.000 4.300 -0.420 0 0 0 0
28MAR25 16.50 P 0.000 0.000 0.000 4.800 -0.420 0 0 0 0
29APR25 8.25 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR25 8.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR25 8.75 P 0.000 0.000 0.000 0.001 -0.001 28 0 0 0
29APR25 9.00 P 0.000 0.000 0.000 0.001 -0.003 25 0 2 0
29APR25 9.25 P 0.000 0.000 0.000 0.004 -0.005 27 0 0 0
29APR25 9.50 P 0.000 0.000 0.000 0.008 -0.010 27 0 0 0
29APR25 9.75 P 0.000 0.000 0.000 0.015 -0.019 27 0 0 0
29APR25 10.00 P 0.000 0.000 0.000 0.028 -0.027 27 0 0 0
29APR25 10.50 P 0.079 0.079 0.067 0.075 -0.066 26 60 55 0
29APR25 11.00 P 0.150 0.150 0.150 0.174 -0.131 26 2 112 +2
29APR25 11.50 P 0.418 0.418 0.387 0.347 -0.219 26 38 32 +30
29APR25 12.00 P 0.914 0.956 0.608 0.608 -0.298 26 62 92 +62
29APR25 12.50 P 0.000 0.000 0.000 0.960 -0.359 27 0 30 0
29APR25 13.00 P 0.000 0.000 0.000 1.370 -0.363 27 0 0 0
29APR25 13.50 P 0.000 0.000 0.000 1.814 -0.406 27 0 0 0
29APR25 14.00 P 0.000 0.000 0.000 2.300 -0.420 0 0 0 0
29APR25 14.50 P 0.000 0.000 0.000 2.800 -0.420 0 0 0 0
29APR25 15.00 P 0.000 0.000 0.000 3.300 -0.420 0 0 0 0
29APR25 15.50 P 0.000 0.000 0.000 3.800 -0.420 0 0 0 0
29APR25 16.00 P 0.000 0.000 0.000 4.300 -0.420 0 0 0 0
29APR25 16.50 P 0.000 0.000 0.000 4.800 -0.420 0 0 0 0
29MAY25 8.25 P 0.000 0.000 0.000 0.002 -0.002 26 0 0 0
29MAY25 8.50 P 0.000 0.000 0.000 0.004 -0.004 26 0 0 0
29MAY25 8.75 P 0.000 0.000 0.000 0.008 -0.007 26 0 0 0
29MAY25 9.00 P 0.000 0.000 0.000 0.014 -0.013 26 0 0 0
29MAY25 9.25 P 0.000 0.000 0.000 0.024 -0.019 26 0 0 0
29MAY25 9.50 P 0.000 0.000 0.000 0.040 -0.029 26 0 0 0
29MAY25 9.75 P 0.000 0.000 0.000 0.060 -0.045 26 0 0 0
29MAY25 10.00 P 0.000 0.000 0.000 0.092 -0.063 26 0 69 0
29MAY25 10.50 P 0.000 0.000 0.000 0.191 -0.108 26 0 117 0
29MAY25 11.00 P 0.523 0.523 0.515 0.350 -0.165 25 60 152 +60
29MAY25 11.50 P 0.858 0.859 0.747 0.575 -0.250 25 180 180 +180
29MAY25 12.00 P 0.000 0.000 0.000 0.864 -0.340 25 0 93 0
29MAY25 12.50 P 0.000 0.000 0.000 1.230 -0.389 25 0 60 0
29MAY25 13.00 P 0.000 0.000 0.000 1.640 -0.371 25 0 0 0
29MAY25 13.50 P 0.000 0.000 0.000 2.093 -0.382 26 0 0 0
29MAY25 14.00 P 0.000 0.000 0.000 2.556 -0.398 26 0 0 0
29MAY25 14.50 P 0.000 0.000 0.000 3.034 -0.407 26 0 0 0
29MAY25 15.00 P 0.000 0.000 0.000 3.520 -0.412 26 0 0 0
29MAY25 15.50 P 0.000 0.000 0.000 4.011 -0.415 26 0 0 0
29MAY25 16.00 P 0.000 0.000 0.000 4.504 -0.417 26 0 0 0
29MAY25 16.50 P 0.000 0.000 0.000 4.999 -0.417 27 0 0 0
27JUN25 8.25 P 0.000 0.000 0.000 0.006 -0.004 26 0 0 0
27JUN25 8.50 P 0.000 0.000 0.000 0.011 -0.007 26 0 0 0
27JUN25 8.75 P 0.000 0.000 0.000 0.019 -0.012 26 0 0 0
27JUN25 9.00 P 0.000 0.000 0.000 0.031 -0.016 26 0 30 0
27JUN25 9.25 P 0.000 0.000 0.000 0.048 -0.024 26 0 40 0
27JUN25 9.50 P 0.000 0.000 0.000 0.068 -0.038 26 0 0 0
27JUN25 9.75 P 0.000 0.000 0.000 0.100 -0.050 26 0 30 0
27JUN25 10.00 P 0.000 0.000 0.000 0.142 -0.065 26 0 10 0
27JUN25 10.50 P 0.000 0.000 0.000 0.260 -0.105 26 0 0 0
27JUN25 11.00 P 0.000 0.000 0.000 0.429 -0.153 26 0 0 0
27JUN25 11.50 P 0.874 0.874 0.874 0.660 -0.230 25 30 30 +30
27JUN25 12.00 P 0.000 0.000 0.000 0.944 -0.316 25 0 2 0
27JUN25 12.50 P 0.000 0.000 0.000 1.300 -0.368 25 0 0 0
27JUN25 13.00 P 0.000 0.000 0.000 1.700 -0.345 26 0 0 0
27JUN25 13.50 P 0.000 0.000 0.000 2.135 -0.363 26 0 0 0
27JUN25 14.00 P 0.000 0.000 0.000 2.585 -0.383 26 0 0 0
27JUN25 14.50 P 0.000 0.000 0.000 3.053 -0.395 26 0 0 0
27JUN25 15.00 P 0.000 0.000 0.000 3.531 -0.405 26 0 0 0
27JUN25 15.50 P 0.000 0.000 0.000 4.017 -0.410 26 0 0 0
27JUN25 16.00 P 0.000 0.000 0.000 4.508 -0.413 26 0 0 0
27JUN25 16.50 P 0.000 0.000 0.000 5.001 -0.415 27 0 0 0
29SEP25 8.25 P 0.000 0.000 0.000 0.038 -0.009 27 0 0 0
29SEP25 8.50 P 0.000 0.000 0.000 0.055 -0.014 27 0 0 0
29SEP25 8.75 P 0.000 0.000 0.000 0.075 -0.021 27 0 0 0
29SEP25 9.00 P 0.000 0.000 0.000 0.103 -0.026 27 0 0 0
29SEP25 9.25 P 0.000 0.000 0.000 0.132 -0.042 26 0 0 0
29SEP25 9.50 P 0.000 0.000 0.000 0.175 -0.052 26 0 0 0
29SEP25 9.75 P 0.000 0.000 0.000 0.225 -0.063 26 0 0 0
29SEP25 10.00 P 0.000 0.000 0.000 0.291 -0.072 27 0 0 0
29SEP25 10.50 P 0.000 0.000 0.000 0.443 -0.102 27 0 0 0
29SEP25 11.00 P 0.000 0.000 0.000 0.641 -0.136 27 0 0 0
29SEP25 11.50 P 0.000 0.000 0.000 0.860 -0.198 26 0 0 0
29SEP25 12.00 P 0.000 0.000 0.000 1.169 -0.214 27 0 0 0
29SEP25 12.50 P 0.000 0.000 0.000 1.496 -0.251 27 0 0 0
29SEP25 13.00 P 0.000 0.000 0.000 1.859 -0.287 27 0 0 0
29SEP25 13.50 P 0.000 0.000 0.000 2.254 -0.318 27 0 0 0
29SEP25 14.00 P 0.000 0.000 0.000 2.675 -0.344 27 0 0 0
29SEP25 14.50 P 0.000 0.000 0.000 3.117 -0.366 27 0 0 0
29SEP25 15.00 P 0.000 0.000 0.000 3.576 -0.382 27 0 0 0
29SEP25 15.50 P 0.000 0.000 0.000 4.047 -0.394 27 0 0 0
29SEP25 16.00 P 0.000 0.000 0.000 4.526 -0.403 27 0 0 0
29SEP25 16.50 P 0.000 0.000 0.000 5.011 -0.409 26 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 0.073 -0.019 26 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 0.097 -0.028 26 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.125 -0.037 26 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.160 -0.047 26 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 0.203 -0.059 26 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 0.262 -0.059 26 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 0.321 -0.075 26 0 0 0
30DEC25 10.00 P 0.000 0.000 0.000 0.380 -0.096 26 0 10 0
30DEC25 10.50 P 0.000 0.000 0.000 0.557 -0.113 26 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 0.761 -0.144 26 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 0.973 -0.206 25 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 1.283 -0.210 26 0 0 0
30DEC25 12.50 P 0.000 0.000 0.000 1.599 -0.245 26 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 1.951 -0.276 26 0 0 0
30DEC25 13.50 P 0.000 0.000 0.000 2.333 -0.303 26 0 0 0
30DEC25 14.00 P 0.000 0.000 0.000 2.739 -0.328 26 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 3.167 -0.349 26 0 0 0
30DEC25 15.00 P 0.000 0.000 0.000 3.613 -0.368 26 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 4.075 -0.380 26 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.545 -0.392 26 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 5.025 -0.399 26 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 0.108 -0.032 26 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 0.140 -0.039 26 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 0.171 -0.052 25 0 10 0
30MAR26 9.00 P 0.000 0.000 0.000 0.214 -0.063 25 0 20 0
30MAR26 9.25 P 0.000 0.000 0.000 0.262 -0.074 25 0 20 0
30MAR26 9.50 P 0.000 0.000 0.000 0.329 -0.078 26 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 0.394 -0.088 26 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 0.469 -0.101 26 0 0 0
30MAR26 10.50 P 0.567 0.567 0.567 0.623 -0.147 25 4 4 +4
30MAR26 11.00 P 0.000 0.000 0.000 0.851 -0.154 26 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 1.081 -0.196 25 0 0 0
30MAR26 12.00 P 1.588 1.588 1.588 1.368 -0.219 26 2 2 +2
30MAR26 12.50 P 0.000 0.000 0.000 1.681 -0.247 26 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 2.024 -0.273 26 0 0 0
30MAR26 13.50 P 0.000 0.000 0.000 2.394 -0.299 26 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.789 -0.325 26 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.209 -0.343 26 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.645 -0.361 26 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.097 -0.376 26 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.563 -0.385 26 0 0 0
TOTAL PUT 690 2,384 +502
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$ 8.24
28MAR25 8.85 C 0.00 0.00 0.00 0.10 +0.01 37 0 33 0
28MAR25 9.23 C 0.00 0.00 0.00 0.05 +0.01 39 0 5 0
28MAR25 9.62 C 0.00 0.00 0.00 0.02 0.00 39 0 68 0
28MAR25 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
28MAR25 10.38 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAR25 10.77 C 0.00 0.00 0.00 0.01 0.00 54 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 95 0 10 0
28MAR25 14.23 C 0.00 0.00 0.00 0.01 0.00 99 0 8 0
28MAR25 14.61 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 107 0 7 0
28MAR25 15.38 C 0.00 0.00 0.00 0.01 0.00 111 0 64 0
28MAR25 16.15 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 16.92 C 0.00 0.00 0.00 0.01 0.00 125 0 1 0
28MAR25 17.69 C 0.00 0.00 0.00 0.01 0.00 131 0 2 0
28MAR25 18.46 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 19.23 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 20.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAR25 20.77 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAR25 21.54 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAR25 22.31 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
27JUN25 9.23 C 0.00 0.00 0.00 0.28 +0.03 35 0 0 0
27JUN25 9.62 C 0.00 0.00 0.00 0.20 +0.02 36 0 15 0
27JUN25 10.00 C 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
27JUN25 10.38 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
27JUN25 10.77 C 0.00 0.00 0.00 0.06 +0.01 35 0 1 0
27JUN25 11.15 C 0.00 0.00 0.00 0.04 +0.01 35 0 41 0
27JUN25 11.54 C 0.00 0.00 0.00 0.03 +0.01 36 0 2 0
27JUN25 11.92 C 0.00 0.00 0.00 0.02 +0.01 36 0 4 0
27JUN25 12.31 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27JUN25 12.69 C 0.00 0.00 0.00 0.01 0.00 37 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 49 0 5 0
27JUN25 15.38 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27JUN25 16.15 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27JUN25 16.92 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
27JUN25 17.69 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 18.46 C 0.00 0.00 0.00 0.01 0.00 63 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 73 0 6 0
TOTAL CALL 0 411 0
28MAR25 8.85 P 0.00 0.00 0.00 0.70 -0.06 38 0 13 0
28MAR25 9.23 P 0.00 0.00 0.00 1.02 -0.07 38 0 5 0
28MAR25 9.62 P 0.00 0.00 0.00 1.39 -0.07 40 0 5 0
28MAR25 10.00 P 0.00 0.00 0.00 1.76 -0.08 0 0 9 0
28MAR25 10.38 P 0.00 0.00 0.00 2.14 -0.08 0 0 0 0
28MAR25 10.77 P 0.00 0.00 0.00 2.53 -0.08 0 0 0 0
28MAR25 11.15 P 0.00 0.00 0.00 2.91 -0.08 0 0 0 0
28MAR25 11.54 P 0.00 0.00 0.00 3.30 -0.08 0 0 0 0
28MAR25 11.92 P 0.00 0.00 0.00 3.68 -0.08 0 0 0 0
28MAR25 12.31 P 0.00 0.00 0.00 4.07 -0.08 0 0 0 0
28MAR25 12.69 P 0.00 0.00 0.00 4.45 -0.08 0 0 0 0
28MAR25 13.08 P 0.00 0.00 0.00 4.84 -0.08 0 0 0 0
28MAR25 13.46 P 0.00 0.00 0.00 5.22 -0.08 0 0 0 0
28MAR25 13.85 P 0.00 0.00 0.00 5.61 -0.08 0 0 0 0
28MAR25 14.23 P 0.00 0.00 0.00 5.99 -0.08 0 0 0 0
28MAR25 14.61 P 0.00 0.00 0.00 6.37 -0.08 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.76 -0.08 0 0 0 0
28MAR25 15.38 P 0.00 0.00 0.00 7.14 -0.08 0 0 0 0
28MAR25 16.15 P 0.00 0.00 0.00 7.91 -0.08 0 0 0 0
28MAR25 16.92 P 0.00 0.00 0.00 8.68 -0.08 0 0 0 0
28MAR25 17.69 P 0.00 0.00 0.00 9.45 -0.08 0 0 0 0
28MAR25 18.46 P 0.00 0.00 0.00 10.22 -0.08 0 0 0 0
28MAR25 19.23 P 0.00 0.00 0.00 10.99 -0.08 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 11.76 -0.08 0 0 0 0
28MAR25 20.77 P 0.00 0.00 0.00 12.53 -0.08 0 0 0 0
28MAR25 21.54 P 0.00 0.00 0.00 13.30 -0.08 0 0 0 0
28MAR25 22.31 P 0.00 0.00 0.00 14.07 -0.08 0 0 0 0
27JUN25 9.23 P 0.00 0.00 0.00 1.78 -0.07 35 0 25 0
27JUN25 9.62 P 0.00 0.00 0.00 2.12 -0.07 35 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 2.47 -0.07 35 0 28 0
27JUN25 10.38 P 0.00 0.00 0.00 2.82 -0.08 35 0 3 0
27JUN25 10.77 P 0.00 0.00 0.00 3.19 -0.08 34 0 7 0
27JUN25 11.15 P 0.00 0.00 0.00 3.56 -0.08 35 0 9 0
27JUN25 11.54 P 0.00 0.00 0.00 3.94 -0.08 35 0 9 0
27JUN25 11.92 P 0.00 0.00 0.00 4.31 -0.08 34 0 0 0
27JUN25 12.31 P 0.00 0.00 0.00 4.69 -0.08 0 0 0 0
27JUN25 12.69 P 0.00 0.00 0.00 5.07 -0.08 38 0 15 0
27JUN25 13.08 P 0.00 0.00 0.00 5.45 -0.08 0 0 3 0
27JUN25 13.46 P 0.00 0.00 0.00 5.83 -0.08 41 0 0 0
27JUN25 13.85 P 0.00 0.00 0.00 6.21 -0.08 0 0 0 0
27JUN25 14.23 P 0.00 0.00 0.00 6.59 -0.08 43 0 15 0
27JUN25 14.61 P 0.00 0.00 0.00 6.96 -0.08 0 0 15 0
27JUN25 15.00 P 0.00 0.00 0.00 7.35 -0.08 46 0 9 0
27JUN25 15.38 P 0.00 0.00 0.00 7.72 -0.08 0 0 0 0
27JUN25 16.15 P 0.00 0.00 0.00 8.48 -0.08 0 0 0 0
27JUN25 16.92 P 0.00 0.00 0.00 9.24 -0.08 0 0 0 0
27JUN25 17.69 P 0.00 0.00 0.00 10.00 -0.08 0 0 0 0
27JUN25 18.46 P 0.00 0.00 0.00 10.76 -0.08 0 0 0 0
27JUN25 19.23 P 0.00 0.00 0.00 11.53 -0.07 63 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 12.29 -0.07 64 0 4 0
27JUN25 20.77 P 0.00 0.00 0.00 13.05 -0.07 65 0 0 0
27JUN25 21.54 P 0.00 0.00 0.00 13.81 -0.07 66 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$ 8.24
28MAR25 5.50 C 0.00 0.00 0.00 2.75 +0.08 0 0 0 0
28MAR25 5.75 C 0.00 0.00 0.00 2.50 +0.08 0 0 0 0
28MAR25 6.00 C 0.00 0.00 0.00 2.25 +0.08 0 0 0 0
28MAR25 6.25 C 0.00 0.00 0.00 2.00 +0.07 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 1.76 +0.08 47 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 1.51 +0.08 39 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 1.26 +0.07 32 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 1.03 +0.08 37 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 0.79 +0.07 32 0 2 0
28MAR25 7.75 C 0.61 0.61 0.61 0.60 +0.07 35 5 180 -5
28MAR25 8.00 C 0.00 0.00 0.00 0.43 +0.07 36 0 424 0
28MAR25 8.25 C 0.40 0.41 0.40 0.29 +0.05 36 7 238 0
28MAR25 8.50 C 0.19 0.31 0.19 0.19 +0.03 36 189 542 +59
28MAR25 8.75 C 0.14 0.20 0.12 0.12 +0.03 37 275 240 0
28MAR25 9.00 C 0.09 0.13 0.08 0.07 +0.02 37 25 232 -15
28MAR25 9.25 C 0.08 0.08 0.08 0.04 +0.01 37 15 276 -15
28MAR25 9.50 C 0.05 0.05 0.05 0.02 0.00 37 46 348 0
28MAR25 9.75 C 0.04 0.04 0.03 0.01 0.00 37 155 434 +150
28MAR25 10.00 C 0.03 0.03 0.03 0.01 0.00 41 120 236 +20
28MAR25 10.50 C 0.00 0.00 0.00 0.01 0.00 50 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 91 0 5 0
28MAR25 14.00 C 0.00 0.00 0.00 0.01 0.00 97 0 5 0
28MAR25 14.50 C 0.00 0.00 0.00 0.01 0.00 102 0 33 0
28MAR25 15.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
28MAR25 15.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAR25 16.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAR25 16.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 17.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 17.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR25 5.50 C 0.00 0.00 0.00 2.77 +0.08 0 0 0 0
29APR25 5.75 C 0.00 0.00 0.00 2.52 +0.08 0 0 0 0
29APR25 6.00 C 0.00 0.00 0.00 2.28 +0.08 38 0 0 0
29APR25 6.25 C 0.00 0.00 0.00 2.03 +0.08 32 0 0 0
29APR25 6.50 C 0.00 0.00 0.00 1.79 +0.08 34 0 0 0
29APR25 6.75 C 0.00 0.00 0.00 1.56 +0.08 36 0 0 0
29APR25 7.00 C 0.00 0.00 0.00 1.33 +0.08 35 0 0 0
29APR25 7.25 C 0.00 0.00 0.00 1.12 +0.08 35 0 0 0
29APR25 7.50 C 0.00 0.00 0.00 0.92 +0.08 34 0 105 0
29APR25 7.75 C 0.00 0.00 0.00 0.74 +0.08 34 0 288 0
29APR25 8.00 C 0.71 0.72 0.59 0.59 +0.06 35 386 669 0
29APR25 8.25 C 0.60 0.60 0.52 0.46 +0.06 35 4 478 0
29APR25 8.50 C 0.40 0.40 0.34 0.36 +0.05 36 16 764 +16
29APR25 8.75 C 0.27 0.35 0.27 0.27 +0.05 36 15 749 0
29APR25 9.00 C 0.00 0.00 0.00 0.20 +0.04 36 0 311 0
29APR25 9.25 C 0.00 0.00 0.00 0.14 +0.03 35 0 458 0
29APR25 9.50 C 0.14 0.14 0.14 0.10 +0.02 35 5 123 0
29APR25 9.75 C 0.00 0.00 0.00 0.07 +0.02 35 0 49 0
29APR25 10.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 155 0
29APR25 10.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 0.01 0.00 36 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 45 0 4 0
29APR25 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29MAY25 5.50 C 0.00 0.00 0.00 2.79 +0.08 25 0 0 0
29MAY25 5.75 C 0.00 0.00 0.00 2.55 +0.08 36 0 0 0
29MAY25 6.00 C 0.00 0.00 0.00 2.30 +0.08 31 0 0 0
29MAY25 6.25 C 0.00 0.00 0.00 2.06 +0.08 32 0 0 0
29MAY25 6.50 C 0.00 0.00 0.00 1.83 +0.08 33 0 0 0
29MAY25 6.75 C 0.00 0.00 0.00 1.60 +0.08 32 0 0 0
29MAY25 7.00 C 0.00 0.00 0.00 1.39 +0.08 33 0 0 0
29MAY25 7.25 C 0.00 0.00 0.00 1.18 +0.07 32 0 5 0
29MAY25 7.50 C 0.00 0.00 0.00 1.00 +0.07 33 0 0 0
29MAY25 7.75 C 0.00 0.00 0.00 0.83 +0.08 33 0 51 0
29MAY25 8.00 C 0.74 0.74 0.74 0.68 +0.07 33 15 14 -15
29MAY25 8.25 C 0.00 0.00 0.00 0.55 +0.06 33 0 21 0
29MAY25 8.50 C 0.00 0.00 0.00 0.43 +0.04 32 0 110 0
29MAY25 8.75 C 0.00 0.00 0.00 0.35 +0.05 33 0 50 0
29MAY25 9.00 C 0.38 0.38 0.38 0.28 +0.05 34 20 61 +20
29MAY25 9.25 C 0.00 0.00 0.00 0.21 +0.04 33 0 86 0
29MAY25 9.50 C 0.00 0.00 0.00 0.16 +0.03 33 0 20 0
29MAY25 9.75 C 0.19 0.19 0.19 0.12 +0.02 33 8 33 +8
29MAY25 10.00 C 0.14 0.14 0.14 0.09 +0.02 33 8 108 +8
29MAY25 10.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27JUN25 5.50 C 0.00 0.00 0.00 2.81 +0.08 36 0 0 0
27JUN25 5.75 C 0.00 0.00 0.00 2.56 +0.08 25 0 0 0
27JUN25 6.00 C 0.00 0.00 0.00 2.32 +0.08 32 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 2.09 +0.08 35 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 1.86 +0.08 34 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 1.64 +0.09 35 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 1.43 +0.09 34 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 1.23 +0.06 34 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 1.05 +0.07 34 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 0.88 +0.08 34 0 0 0
27JUN25 8.00 C 0.88 0.88 0.80 0.73 +0.07 33 29 29 +7
27JUN25 8.25 C 0.00 0.00 0.00 0.61 +0.07 34 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 0.49 +0.05 34 0 11 0
27JUN25 8.75 C 0.00 0.00 0.00 0.40 +0.04 34 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 0.33 +0.05 35 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 0.26 +0.04 34 0 0 0
27JUN25 9.50 C 0.23 0.23 0.23 0.21 +0.05 35 1 1 +1
27JUN25 9.75 C 0.25 0.25 0.25 0.16 +0.03 34 9 37 +9
27JUN25 10.00 C 0.20 0.20 0.20 0.12 +0.03 34 9 12 +9
27JUN25 10.50 C 0.00 0.00 0.00 0.07 +0.02 34 0 2 0
27JUN25 11.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 118 0
27JUN25 11.50 C 0.08 0.08 0.08 0.02 0.00 34 40 2,178 +40
27JUN25 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
27JUN25 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
27JUN25 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 0.01 0.00 42 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 47 0 5 0
27JUN25 15.00 C 0.00 0.00 0.00 0.01 0.00 49 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 2.81 +0.08 36 0 0 0
29SEP25 5.75 C 0.00 0.00 0.00 2.56 +0.07 28 0 0 0
29SEP25 6.00 C 0.00 0.00 0.00 2.32 +0.07 31 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 2.09 +0.08 34 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 1.86 +0.08 33 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 1.64 +0.07 33 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 1.44 +0.08 34 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 1.25 +0.08 33 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 1.08 +0.08 34 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 0.92 +0.07 34 0 30 0
29SEP25 8.00 C 0.00 0.00 0.00 0.80 +0.09 35 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 0.66 +0.07 34 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 0.55 +0.06 33 0 24 0
29SEP25 8.75 C 0.00 0.00 0.00 0.46 +0.05 34 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 0.39 +0.06 34 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 0.32 +0.05 34 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 0.26 +0.04 33 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 0.22 +0.04 34 0 15 0
29SEP25 10.00 C 0.00 0.00 0.00 0.18 +0.03 34 0 32 0
29SEP25 10.50 C 0.00 0.00 0.00 0.12 +0.02 33 0 1 0
29SEP25 11.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 1 0
29SEP25 11.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 40 0
29SEP25 12.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 1 0
29SEP25 13.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 15 0
29SEP25 13.50 C 0.00 0.00 0.00 0.01 0.00 33 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 38 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 41 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 2.81 +0.08 33 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.57 +0.08 34 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.33 +0.08 33 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.10 +0.08 33 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.88 +0.08 33 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.68 +0.08 34 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.48 +0.08 33 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.30 +0.07 33 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.14 +0.07 33 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.00 +0.07 33 0 1 0
30DEC25 8.00 C 0.00 0.00 0.00 0.87 +0.07 33 0 7 0
30DEC25 8.25 C 0.00 0.00 0.00 0.74 +0.04 32 0 85 0
30DEC25 8.50 C 0.00 0.00 0.00 0.66 +0.06 33 0 15 0
30DEC25 8.75 C 0.00 0.00 0.00 0.58 +0.06 33 0 0 0
30DEC25 9.00 C 0.50 0.50 0.50 0.50 +0.05 33 5 17 -5
30DEC25 9.25 C 0.00 0.00 0.00 0.44 +0.05 33 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.38 +0.04 33 0 117 0
30DEC25 9.75 C 0.00 0.00 0.00 0.33 +0.04 33 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.29 +0.04 33 0 45 0
30DEC25 10.50 C 0.00 0.00 0.00 0.22 +0.04 33 0 74 0
30DEC25 11.00 C 0.00 0.00 0.00 0.16 +0.02 33 0 30 0
30DEC25 11.50 C 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.08 +0.02 34 0 60 0
30DEC25 13.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.57 +0.08 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.34 +0.08 33 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.12 +0.08 33 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.91 +0.08 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.72 +0.08 33 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.54 +0.08 33 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.38 +0.08 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.23 +0.08 33 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.10 +0.07 33 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.98 +0.07 33 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.88 +0.07 33 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.79 +0.07 33 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.71 +0.06 33 0 0 0
30MAR26 9.00 C 0.63 0.63 0.63 0.64 +0.07 33 1 1 +1
30MAR26 9.25 C 0.00 0.00 0.00 0.57 +0.06 33 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.51 +0.05 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.46 +0.06 33 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.41 +0.05 33 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.33 +0.05 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.26 +0.04 33 0 0 0
TOTAL CALL 1,408 11,578 +293
28MAR25 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAR25 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 49 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 55 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 369 0
28MAR25 7.25 P 0.00 0.00 0.00 0.02 0.00 36 0 629 0
28MAR25 7.50 P 0.04 0.04 0.04 0.04 -0.01 34 2 572 0
28MAR25 7.75 P 0.05 0.05 0.05 0.09 -0.01 35 1 486 0
28MAR25 8.00 P 0.11 0.15 0.11 0.17 -0.02 36 13 918 +8
28MAR25 8.25 P 0.23 0.27 0.23 0.28 -0.04 35 65 350 +47
28MAR25 8.50 P 0.36 0.36 0.36 0.43 -0.06 36 2 364 0
28MAR25 8.75 P 0.00 0.00 0.00 0.62 -0.06 38 0 349 0
28MAR25 9.00 P 0.62 0.62 0.62 0.82 -0.05 38 5 117 +5
28MAR25 9.25 P 0.00 0.00 0.00 1.03 -0.07 36 0 55 0
28MAR25 9.50 P 0.00 0.00 0.00 1.27 -0.07 38 0 70 0
28MAR25 9.75 P 0.00 0.00 0.00 1.51 -0.08 0 0 28 0
28MAR25 10.00 P 0.00 0.00 0.00 1.76 -0.08 0 0 301 0
28MAR25 10.50 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
28MAR25 11.00 P 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
28MAR25 11.50 P 0.00 0.00 0.00 3.26 -0.08 0 0 0 0
28MAR25 12.00 P 0.00 0.00 0.00 3.76 -0.08 0 0 0 0
28MAR25 12.50 P 0.00 0.00 0.00 4.26 -0.08 0 0 0 0
28MAR25 13.00 P 0.00 0.00 0.00 4.76 -0.08 0 0 0 0
28MAR25 13.50 P 0.00 0.00 0.00 5.26 -0.08 0 0 0 0
28MAR25 14.00 P 0.00 0.00 0.00 5.76 -0.08 0 0 0 0
28MAR25 14.50 P 0.00 0.00 0.00 6.26 -0.08 0 0 0 0
28MAR25 15.00 P 0.00 0.00 0.00 6.76 -0.08 0 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 7.26 -0.08 0 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 7.76 -0.08 0 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 8.26 -0.08 0 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 8.76 -0.08 0 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 9.26 -0.08 0 0 0 0
29APR25 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR25 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29APR25 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR25 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR25 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 94 0
29APR25 6.75 P 0.00 0.00 0.00 0.03 0.00 35 0 196 0
29APR25 7.00 P 0.04 0.04 0.04 0.05 -0.01 35 20 482 +20
29APR25 7.25 P 0.08 0.08 0.08 0.08 -0.01 34 20 242 -5
29APR25 7.50 P 0.11 0.11 0.11 0.14 0.00 35 12 356 0
29APR25 7.75 P 0.16 0.20 0.16 0.21 -0.01 34 20 171 0
29APR25 8.00 P 0.24 0.28 0.24 0.30 -0.02 34 85 466 +69
29APR25 8.25 P 0.00 0.00 0.00 0.43 -0.02 35 0 504 0
29APR25 8.50 P 0.47 0.47 0.45 0.57 -0.03 35 75 567 +10
29APR25 8.75 P 0.00 0.00 0.00 0.74 -0.04 36 0 535 0
29APR25 9.00 P 0.00 0.00 0.00 0.92 -0.03 36 0 31 0
29APR25 9.25 P 0.00 0.00 0.00 1.11 -0.05 35 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 1.32 -0.06 35 0 44 0
29APR25 9.75 P 0.00 0.00 0.00 1.54 -0.07 34 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 1.78 -0.07 36 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
29APR25 11.00 P 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
29APR25 11.50 P 0.00 0.00 0.00 3.26 -0.08 0 0 0 0
29APR25 12.00 P 0.00 0.00 0.00 3.76 -0.08 0 0 0 0
29APR25 12.50 P 0.00 0.00 0.00 4.26 -0.08 0 0 0 0
29MAY25 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29MAY25 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29MAY25 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29MAY25 6.25 P 0.00 0.00 0.00 0.02 0.00 34 0 15 0
29MAY25 6.50 P 0.00 0.00 0.00 0.03 0.00 33 0 15 0
29MAY25 6.75 P 0.00 0.00 0.00 0.06 0.00 34 0 30 0
29MAY25 7.00 P 0.00 0.00 0.00 0.09 0.00 33 0 13 0
29MAY25 7.25 P 0.00 0.00 0.00 0.13 -0.01 33 0 13 0
29MAY25 7.50 P 0.00 0.00 0.00 0.19 -0.01 32 0 30 0
29MAY25 7.75 P 0.22 0.22 0.22 0.27 -0.01 32 25 140 0
29MAY25 8.00 P 0.36 0.36 0.36 0.36 -0.02 32 20 23 +8
29MAY25 8.25 P 0.00 0.00 0.00 0.49 -0.02 33 0 43 0
29MAY25 8.50 P 0.65 0.65 0.65 0.63 -0.03 33 2 23 +2
29MAY25 8.75 P 0.00 0.00 0.00 0.80 -0.04 34 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.97 -0.03 33 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 1.15 -0.05 33 0 0 0
29MAY25 9.50 P 0.00 0.00 0.00 1.35 -0.06 32 0 0 0
29MAY25 9.75 P 0.00 0.00 0.00 1.57 -0.06 33 0 0 0
29MAY25 10.00 P 0.00 0.00 0.00 1.79 -0.07 32 0 0 0
29MAY25 10.50 P 0.00 0.00 0.00 2.27 -0.07 34 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
27JUN25 5.50 P 0.00 0.00 0.00 0.02 0.00 33 0 5 0
27JUN25 5.75 P 0.00 0.00 0.00 0.04 0.00 34 0 3 0
27JUN25 6.00 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.11 +0.01 34 0 2 0
27JUN25 6.50 P 0.00 0.00 0.00 0.16 +0.01 34 0 104 0
27JUN25 6.75 P 0.11 0.11 0.11 0.22 0.00 33 3 3 +3
27JUN25 7.00 P 0.15 0.15 0.15 0.31 0.00 34 10 10 +10
27JUN25 7.25 P 0.00 0.00 0.00 0.40 -0.01 33 0 365 0
27JUN25 7.50 P 0.00 0.00 0.00 0.52 -0.01 33 0 563 0
27JUN25 7.75 P 0.00 0.00 0.00 0.65 -0.02 33 0 857 0
27JUN25 8.00 P 0.00 0.00 0.00 0.80 -0.02 32 0 101 0
27JUN25 8.25 P 0.00 0.00 0.00 0.97 -0.02 32 0 114 0
27JUN25 8.50 P 0.00 0.00 0.00 1.14 -0.03 31 0 52 0
27JUN25 8.75 P 0.00 0.00 0.00 1.33 -0.04 31 0 31 0
27JUN25 9.00 P 0.00 0.00 0.00 1.53 -0.09 30 0 102 0
27JUN25 9.25 P 0.00 0.00 0.00 1.79 -0.05 34 0 11 0
27JUN25 9.50 P 0.00 0.00 0.00 2.01 -0.05 35 0 2 0
27JUN25 9.75 P 0.00 0.00 0.00 2.23 -0.06 34 0 5 0
27JUN25 10.00 P 0.00 0.00 0.00 2.46 -0.06 34 0 60 0
27JUN25 10.50 P 0.00 0.00 0.00 2.93 -0.07 34 0 6 0
27JUN25 11.00 P 0.00 0.00 0.00 3.41 -0.07 33 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 3.90 -0.07 35 0 12 0
27JUN25 12.00 P 0.00 0.00 0.00 4.39 -0.07 35 0 153 0
27JUN25 12.50 P 0.00 0.00 0.00 4.88 -0.08 34 0 1 0
27JUN25 13.00 P 0.00 0.00 0.00 5.37 -0.08 0 0 0 0
27JUN25 13.50 P 0.00 0.00 0.00 5.87 -0.07 41 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 6.36 -0.08 36 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 6.85 -0.08 0 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 7.35 -0.08 46 0 4 0
27JUN25 15.50 P 0.00 0.00 0.00 7.84 -0.08 0 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 8.33 -0.08 0 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 8.83 -0.08 47 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 9.32 -0.08 0 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 9.82 -0.07 55 0 0 0
29SEP25 5.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
29SEP25 5.75 P 0.00 0.00 0.00 0.11 0.00 33 0 2 0
29SEP25 6.00 P 0.00 0.00 0.00 0.16 +0.01 34 0 14 0
29SEP25 6.25 P 0.00 0.00 0.00 0.22 +0.01 34 0 2 0
29SEP25 6.50 P 0.00 0.00 0.00 0.29 0.00 34 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.37 0.00 34 0 51 0
29SEP25 7.00 P 0.00 0.00 0.00 0.47 0.00 34 0 198 0
29SEP25 7.25 P 0.00 0.00 0.00 0.58 0.00 34 0 5 0
29SEP25 7.50 P 0.00 0.00 0.00 0.70 -0.01 34 0 26 0
29SEP25 7.75 P 0.00 0.00 0.00 0.84 -0.01 34 0 33 0
29SEP25 8.00 P 0.00 0.00 0.00 0.99 -0.02 34 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 1.15 -0.02 34 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 1.29 -0.02 32 0 40 0
29SEP25 8.75 P 0.00 0.00 0.00 1.51 -0.03 34 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 1.65 -0.03 31 0 28 0
29SEP25 9.25 P 0.00 0.00 0.00 1.90 -0.04 34 0 91 0
29SEP25 9.50 P 0.00 0.00 0.00 2.11 -0.04 34 0 18 0
29SEP25 9.75 P 0.00 0.00 0.00 2.32 -0.05 34 0 70 0
29SEP25 10.00 P 0.00 0.00 0.00 2.54 -0.05 34 0 109 0
29SEP25 10.50 P 0.00 0.00 0.00 2.99 -0.05 34 0 100 0
29SEP25 11.00 P 0.00 0.00 0.00 3.45 -0.06 33 0 10 0
29SEP25 11.50 P 0.00 0.00 0.00 3.93 -0.06 34 0 30 0
29SEP25 12.00 P 0.00 0.00 0.00 4.41 -0.07 34 0 3 0
29SEP25 12.50 P 0.00 0.00 0.00 4.89 -0.07 33 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 5.38 -0.07 33 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 5.87 -0.08 32 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 6.36 -0.08 0 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 6.86 -0.07 38 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 7.35 -0.08 35 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 7.84 -0.08 0 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 8.34 -0.07 41 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 8.83 -0.08 0 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 9.32 -0.08 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.13 0.00 33 0 1 0
30DEC25 5.75 P 0.00 0.00 0.00 0.18 0.00 33 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.24 +0.01 34 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.30 0.00 33 0 71 0
30DEC25 6.50 P 0.00 0.00 0.00 0.38 0.00 33 0 8 0
30DEC25 6.75 P 0.00 0.00 0.00 0.47 -0.01 33 0 25 0
30DEC25 7.00 P 0.00 0.00 0.00 0.57 -0.01 33 0 188 0
30DEC25 7.25 P 0.00 0.00 0.00 0.69 -0.01 33 0 21 0
30DEC25 7.50 P 0.00 0.00 0.00 0.81 -0.02 33 0 8 0
30DEC25 7.75 P 0.00 0.00 0.00 0.95 -0.01 33 0 6 0
30DEC25 8.00 P 0.00 0.00 0.00 1.08 -0.04 32 0 120 0
30DEC25 8.25 P 0.00 0.00 0.00 1.26 -0.02 33 0 49 0
30DEC25 8.50 P 0.00 0.00 0.00 1.42 -0.03 33 0 174 0
30DEC25 8.75 P 0.00 0.00 0.00 1.60 -0.03 33 0 10 0
30DEC25 9.00 P 0.00 0.00 0.00 1.79 -0.03 33 0 30 0
30DEC25 9.25 P 0.00 0.00 0.00 1.98 -0.04 33 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.18 -0.04 33 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.39 -0.04 33 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.60 -0.04 33 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.03 -0.06 33 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.49 -0.06 34 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.95 -0.07 33 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.42 -0.07 33 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.90 -0.07 33 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.39 -0.07 34 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.88 -0.07 35 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.24 0.00 33 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.30 0.00 33 0 15 0
30MAR26 6.25 P 0.00 0.00 0.00 0.38 0.00 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.46 0.00 33 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.56 0.00 33 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.67 0.00 33 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.79 0.00 33 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.91 -0.01 33 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.05 -0.01 33 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.19 -0.02 33 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.35 -0.02 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.51 -0.02 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.69 -0.02 33 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.87 -0.02 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.05 -0.04 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.25 -0.03 33 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.45 -0.04 33 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.66 -0.04 33 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.08 -0.05 33 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.53 -0.05 34 0 0 0
TOTAL PUT 380 13,022 +177
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$ 12.94
28MAR25 7.25 C 0.00 0.00 0.00 5.71 +0.10 93 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 5.46 +0.10 86 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 5.21 +0.10 80 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 4.96 +0.10 73 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 4.71 +0.10 65 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 4.46 +0.10 57 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 4.21 +0.09 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 3.97 +0.10 69 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 3.72 +0.09 64 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 3.48 +0.10 67 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 3.24 +0.10 67 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 3.00 +0.09 65 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 2.55 +0.09 67 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 2.12 +0.09 67 0 52 0
28MAR25 11.50 C 0.00 0.00 0.00 1.72 +0.07 66 0 20 0
28MAR25 12.00 C 0.00 0.00 0.00 1.33 +0.07 62 0 14 0
28MAR25 12.50 C 0.88 0.88 0.88 1.04 +0.03 64 10 148 -10
28MAR25 13.00 C 0.73 0.78 0.60 0.79 0.00 64 6 238 +2
28MAR25 13.50 C 0.00 0.00 0.00 0.59 +0.01 65 0 327 0
28MAR25 14.00 C 0.45 0.52 0.45 0.46 +0.04 68 131 426 +131
28MAR25 14.50 C 0.53 0.55 0.53 0.33 +0.03 68 65 235 +3
28MAR25 15.00 C 0.38 0.50 0.38 0.23 +0.02 67 32 182 -28
28MAR25 15.50 C 0.37 0.37 0.37 0.16 +0.02 67 14 230 0
28MAR25 16.00 C 0.36 0.36 0.36 0.11 +0.01 68 300 1,860 +299
28MAR25 16.50 C 0.00 0.00 0.00 0.07 +0.01 67 0 35 0
28MAR25 17.00 C 0.00 0.00 0.00 0.05 +0.01 68 0 109 0
28MAR25 17.50 C 0.00 0.00 0.00 0.03 0.00 67 0 52 0
28MAR25 18.00 C 0.00 0.00 0.00 0.02 0.00 67 0 78 0
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 77 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 91 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 115 0 4 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAR25 29.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAR25 30.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR25 8.25 C 0.00 0.00 0.00 4.77 +0.10 64 0 0 0
29APR25 8.50 C 0.00 0.00 0.00 4.53 +0.09 63 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 4.29 +0.08 62 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 4.06 +0.08 62 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 3.84 +0.09 63 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 3.61 +0.08 62 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 3.40 +0.08 63 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 3.19 +0.08 63 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 2.78 +0.06 62 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 2.41 +0.05 63 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 2.07 +0.04 63 0 180 0
29APR25 12.00 C 1.35 1.35 1.35 1.71 +0.04 60 5 205 -5
29APR25 12.50 C 0.00 0.00 0.00 1.44 +0.02 60 0 118 0
29APR25 13.00 C 1.10 1.10 1.10 1.21 -0.01 61 1 254 0
29APR25 13.50 C 1.00 1.00 1.00 1.00 -0.05 61 4 57 +4
29APR25 14.00 C 0.94 0.94 0.80 0.85 -0.02 62 13 106 +13
29APR25 14.50 C 0.00 0.00 0.00 0.72 0.00 64 0 54 0
29APR25 15.00 C 0.64 0.68 0.64 0.59 0.00 64 6 225 0
29APR25 15.50 C 0.00 0.00 0.00 0.48 0.00 64 0 105 0
29APR25 16.00 C 0.58 0.58 0.55 0.38 -0.01 63 33 42 -9
29APR25 16.50 C 0.00 0.00 0.00 0.30 0.00 63 0 22 0
29APR25 17.00 C 0.00 0.00 0.00 0.24 0.00 63 0 85 0
29APR25 17.50 C 0.00 0.00 0.00 0.19 0.00 63 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.15 0.00 63 0 31 0
29APR25 18.50 C 0.00 0.00 0.00 0.12 0.00 63 0 0 0
29APR25 19.00 C 0.00 0.00 0.00 0.09 -0.01 62 0 0 0
29APR25 19.50 C 0.00 0.00 0.00 0.07 -0.01 62 0 0 0
29APR25 20.00 C 0.00 0.00 0.00 0.06 0.00 63 0 0 0
29APR25 21.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
29APR25 22.00 C 0.00 0.00 0.00 0.02 0.00 62 0 0 0
29MAY25 8.50 C 0.00 0.00 0.00 4.62 +0.08 62 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 4.40 +0.08 62 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 4.19 +0.09 63 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 3.97 +0.07 62 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 3.77 +0.08 62 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 3.57 +0.07 62 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 3.37 +0.07 62 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.00 +0.06 62 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 2.66 +0.05 62 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.35 +0.05 62 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 2.00 +0.04 60 0 8 0
29MAY25 12.50 C 1.65 1.65 1.50 1.74 +0.03 60 100 212 +100
29MAY25 13.00 C 0.00 0.00 0.00 1.52 -0.01 60 0 441 0
29MAY25 13.50 C 0.00 0.00 0.00 1.32 -0.03 61 0 51 0
29MAY25 14.00 C 0.00 0.00 0.00 1.17 -0.01 62 0 97 0
29MAY25 14.50 C 0.00 0.00 0.00 1.04 +0.02 64 0 473 0
29MAY25 15.00 C 0.00 0.00 0.00 0.89 +0.01 63 0 467 0
29MAY25 15.50 C 0.00 0.00 0.00 0.76 +0.01 63 0 5 0
29MAY25 16.00 C 0.00 0.00 0.00 0.65 +0.01 63 0 40 0
29MAY25 16.50 C 0.00 0.00 0.00 0.54 +0.01 62 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.46 +0.01 62 0 15 0
29MAY25 17.50 C 0.00 0.00 0.00 0.39 +0.01 62 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.33 0.00 62 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.28 0.00 63 0 0 0
29MAY25 19.00 C 0.00 0.00 0.00 0.23 0.00 62 0 0 0
29MAY25 19.50 C 0.00 0.00 0.00 0.20 0.00 63 0 0 0
29MAY25 20.00 C 0.00 0.00 0.00 0.17 0.00 63 0 0 0
29MAY25 21.00 C 0.00 0.00 0.00 0.12 0.00 63 0 0 0
29MAY25 22.00 C 0.00 0.00 0.00 0.08 0.00 62 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 5.83 +0.10 60 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 5.60 +0.10 61 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 5.37 +0.10 60 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 5.14 +0.09 60 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 4.92 +0.09 60 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 4.71 +0.10 61 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 4.49 +0.09 60 0 0 0
27JUN25 9.00 C 0.00 0.00 0.00 4.29 +0.09 60 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 4.09 +0.09 61 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 3.89 +0.09 60 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 3.70 +0.09 60 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 3.51 +0.08 60 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 3.16 +0.08 60 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 2.83 +0.07 60 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 2.53 +0.07 60 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 2.19 +0.07 58 0 1 0
27JUN25 12.50 C 1.72 1.73 1.71 1.94 +0.06 58 66 66 +66
27JUN25 13.00 C 0.00 0.00 0.00 1.72 +0.02 58 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 1.52 -0.03 59 0 21 0
27JUN25 14.00 C 0.00 0.00 0.00 1.39 +0.02 61 0 0 0
27JUN25 14.50 C 0.00 0.00 0.00 1.25 +0.05 62 0 0 0
27JUN25 15.00 C 0.00 0.00 0.00 1.09 +0.04 61 0 5 0
27JUN25 15.50 C 0.00 0.00 0.00 0.96 +0.04 61 0 0 0
27JUN25 16.00 C 0.00 0.00 0.00 0.84 +0.04 61 0 0 0
27JUN25 16.50 C 0.00 0.00 0.00 0.71 +0.03 60 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.62 +0.03 60 0 0 0
27JUN25 17.50 C 0.00 0.00 0.00 0.54 +0.03 60 0 0 0
27JUN25 18.00 C 0.00 0.00 0.00 0.47 +0.03 60 0 0 0
27JUN25 18.50 C 0.00 0.00 0.00 0.41 +0.02 60 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.35 +0.02 60 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.31 +0.02 60 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.26 +0.01 60 0 1 0
27JUN25 21.00 C 0.00 0.00 0.00 0.20 +0.01 60 0 1 0
27JUN25 22.00 C 0.00 0.00 0.00 0.15 +0.01 60 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.11 +0.01 60 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 0.08 0.00 60 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.06 0.00 60 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.05 +0.01 61 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.03 0.00 59 0 0 0
27JUN25 28.00 C 0.00 0.00 0.00 0.02 0.00 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 6.04 +0.10 60 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 5.83 +0.09 60 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 5.63 +0.10 60 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 5.43 +0.10 60 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 5.23 +0.09 60 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 5.04 +0.09 60 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 4.85 +0.09 60 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 4.67 +0.09 60 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 4.50 +0.09 60 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.32 +0.08 60 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 4.16 +0.09 60 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 4.00 +0.09 60 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 3.69 +0.08 60 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 3.40 +0.08 60 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 3.13 +0.08 60 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 2.88 +0.07 60 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 2.65 +0.07 60 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 2.43 +0.07 60 0 0 0
29SEP25 13.50 C 0.00 0.00 0.00 2.23 +0.06 60 0 0 0
29SEP25 14.00 C 0.00 0.00 0.00 2.05 +0.06 60 0 5 0
29SEP25 14.50 C 0.00 0.00 0.00 1.88 +0.06 60 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 1.72 +0.06 60 0 2 0
29SEP25 15.50 C 0.00 0.00 0.00 1.57 +0.05 60 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 1.44 +0.05 60 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 1.32 +0.05 60 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 1.21 +0.05 60 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 1.11 +0.05 60 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 1.01 +0.04 60 0 2 0
29SEP25 18.50 C 0.00 0.00 0.00 0.93 +0.04 60 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.85 +0.04 60 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.78 +0.04 60 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.71 +0.03 60 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.60 +0.03 60 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.50 +0.02 60 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.42 +0.02 60 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.35 +0.02 60 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.30 +0.02 60 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.25 +0.01 60 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.21 +0.01 60 0 0 0
29SEP25 28.00 C 0.00 0.00 0.00 0.18 +0.01 60 0 0 0
29SEP25 29.00 C 0.00 0.00 0.00 0.15 +0.01 60 0 0 0
29SEP25 30.00 C 0.00 0.00 0.00 0.13 +0.01 61 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.52 +0.09 60 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.35 +0.09 60 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.18 +0.09 60 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.01 +0.09 60 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.85 +0.08 60 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.70 +0.09 60 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.55 +0.09 60 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.40 +0.09 60 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.12 +0.09 60 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.85 +0.08 60 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.60 +0.08 60 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.37 +0.08 60 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.15 +0.08 60 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.94 +0.07 60 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.75 +0.07 60 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.57 +0.07 60 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.40 +0.07 60 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.24 +0.06 60 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 2.09 +0.06 60 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.96 +0.06 60 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 1.83 +0.06 60 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.71 +0.05 60 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 1.60 +0.05 60 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.49 +0.04 60 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 1.40 +0.05 60 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 1.31 +0.05 60 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.22 +0.04 60 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.15 +0.05 60 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 1.00 +0.03 60 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.88 +0.03 60 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.63 +0.09 60 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.47 +0.09 60 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.32 +0.09 60 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.17 +0.09 60 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.02 +0.09 60 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.88 +0.09 60 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.74 +0.08 60 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.48 +0.09 60 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.23 +0.08 60 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.00 +0.09 60 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.77 +0.08 60 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.56 +0.07 60 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.37 +0.08 60 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.18 +0.07 60 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.00 +0.07 60 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.84 +0.07 60 0 0 0
30MAR26 15.00 C 1.80 2.60 1.80 2.68 +0.07 60 14 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.54 +0.07 60 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.40 +0.07 60 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.27 +0.06 60 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.15 +0.06 60 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.03 - 60 0 0 -
TOTAL CALL 800 7,409 +566
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 0 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 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 1 0
28MAR25 9.00 P 0.01 0.01 0.01 0.01 0.00 70 5 1 -5
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 19 0
28MAR25 9.50 P 0.00 0.00 0.00 0.02 0.00 68 0 15 0
28MAR25 9.75 P 0.00 0.00 0.00 0.03 0.00 68 0 45 0
28MAR25 10.00 P 0.00 0.00 0.00 0.04 -0.01 67 0 148 0
28MAR25 10.50 P 0.00 0.00 0.00 0.08 -0.01 66 0 108 0
28MAR25 11.00 P 0.08 0.08 0.08 0.15 -0.01 66 3 904 -3
28MAR25 11.50 P 0.27 0.27 0.19 0.25 -0.02 66 32 375 -1
28MAR25 12.00 P 0.39 0.44 0.33 0.39 -0.03 65 334 692 +314
28MAR25 12.50 P 0.69 0.69 0.57 0.62 -0.02 68 17 162 +4
28MAR25 13.00 P 0.00 0.00 0.00 0.87 0.00 68 0 350 0
28MAR25 13.50 P 0.00 0.00 0.00 1.17 -0.06 69 0 271 0
28MAR25 14.00 P 0.00 0.00 0.00 1.48 -0.06 67 0 35 0
28MAR25 14.50 P 0.00 0.00 0.00 1.85 -0.07 66 0 130 0
28MAR25 15.00 P 0.00 0.00 0.00 2.26 -0.07 67 0 15 0
28MAR25 15.50 P 0.00 0.00 0.00 2.69 -0.08 67 0 10 0
28MAR25 16.00 P 0.00 0.00 0.00 3.14 -0.09 67 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 3.61 -0.09 67 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 4.08 -0.10 65 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 4.57 -0.10 66 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 5.06 -0.10 0 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 5.56 -0.10 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 6.06 -0.10 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 6.56 -0.10 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 7.06 -0.10 0 0 10 0
28MAR25 21.00 P 0.00 0.00 0.00 8.06 -0.10 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 9.06 -0.10 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 10.06 -0.10 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 11.06 -0.10 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 12.06 -0.10 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 13.06 -0.10 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 14.06 -0.10 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 15.06 -0.10 0 0 0 0
28MAR25 29.00 P 0.00 0.00 0.00 16.06 -0.10 0 0 0 0
28MAR25 30.00 P 0.00 0.00 0.00 17.06 -0.10 0 0 0 0
29APR25 8.25 P 0.00 0.00 0.00 0.03 0.00 64 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.04 -0.01 63 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.05 -0.01 62 0 0 0
29APR25 9.00 P 0.00 0.00 0.00 0.07 -0.01 63 0 0 0
29APR25 9.25 P 0.00 0.00 0.00 0.09 -0.02 63 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.12 -0.02 63 0 5 0
29APR25 9.75 P 0.00 0.00 0.00 0.15 -0.02 63 0 8 0
29APR25 10.00 P 0.00 0.00 0.00 0.18 -0.03 62 0 18 0
29APR25 10.50 P 0.17 0.19 0.17 0.28 -0.03 62 48 139 0
29APR25 11.00 P 0.33 0.33 0.33 0.40 -0.04 62 13 114 +11
29APR25 11.50 P 0.51 0.51 0.51 0.55 -0.05 62 15 290 +15
29APR25 12.00 P 0.74 0.76 0.74 0.74 -0.06 62 12 278 +12
29APR25 12.50 P 0.00 0.00 0.00 1.01 -0.01 64 0 283 0
29APR25 13.00 P 0.00 0.00 0.00 1.27 -0.05 64 0 15 0
29APR25 13.50 P 0.00 0.00 0.00 1.57 -0.08 65 0 26 0
29APR25 14.00 P 0.00 0.00 0.00 1.85 -0.08 63 0 40 0
29APR25 14.50 P 0.00 0.00 0.00 2.19 -0.09 63 0 0 0
29APR25 15.00 P 0.00 0.00 0.00 2.56 -0.10 63 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.95 -0.10 63 0 8 0
29APR25 16.00 P 0.00 0.00 0.00 3.36 -0.10 62 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 3.79 -0.10 63 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 4.23 -0.10 63 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 4.68 -0.11 62 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 5.15 -0.10 63 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 5.62 -0.10 63 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 6.10 -0.10 63 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 6.58 -0.10 62 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 7.07 -0.10 62 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 8.06 -0.10 0 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 9.06 -0.10 0 0 0 0
29MAY25 8.50 P 0.00 0.00 0.00 0.10 -0.02 62 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.13 -0.02 62 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.16 -0.02 62 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.20 -0.02 62 0 15 0
29MAY25 9.50 P 0.00 0.00 0.00 0.24 -0.03 62 0 15 0
29MAY25 9.75 P 0.19 0.19 0.19 0.28 -0.03 61 3 9 +3
29MAY25 10.00 P 0.00 0.00 0.00 0.34 -0.02 62 0 3 0
29MAY25 10.50 P 0.00 0.00 0.00 0.46 -0.03 61 0 54 0
29MAY25 11.00 P 0.54 0.54 0.54 0.61 -0.04 61 50 62 +22
29MAY25 11.50 P 0.68 0.68 0.68 0.78 -0.05 61 5 127 -5
29MAY25 12.00 P 0.00 0.00 0.00 0.99 -0.05 61 0 309 0
29MAY25 12.50 P 0.00 0.00 0.00 1.29 +0.01 64 0 3 0
29MAY25 13.00 P 0.00 0.00 0.00 1.56 -0.03 64 0 30 0
29MAY25 13.50 P 0.00 0.00 0.00 1.86 -0.08 64 0 20 0
29MAY25 14.00 P 0.00 0.00 0.00 2.12 -0.08 62 0 0 0
29MAY25 14.50 P 0.00 0.00 0.00 2.45 -0.08 62 0 450 0
29MAY25 15.00 P 0.00 0.00 0.00 2.81 -0.09 62 0 451 0
29MAY25 15.50 P 0.00 0.00 0.00 3.18 -0.09 62 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 3.58 -0.09 62 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.98 -0.10 62 0 0 0
29MAY25 17.00 P 0.00 0.00 0.00 4.40 -0.10 62 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 4.83 -0.10 62 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 5.28 -0.10 62 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 5.73 -0.10 62 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 6.19 -0.10 62 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 6.66 -0.10 63 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 7.13 -0.10 62 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 8.09 -0.10 62 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 9.07 -0.10 62 0 0 0
27JUN25 7.25 P 0.00 0.00 0.00 0.05 0.00 60 0 0 0
27JUN25 7.50 P 0.00 0.00 0.00 0.07 0.00 61 0 6 0
27JUN25 7.75 P 0.00 0.00 0.00 0.08 -0.01 59 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.11 0.00 61 0 0 0
27JUN25 8.25 P 0.00 0.00 0.00 0.13 -0.01 60 0 5 0
27JUN25 8.50 P 0.00 0.00 0.00 0.16 -0.01 60 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.20 -0.01 60 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.24 -0.01 60 0 6 0
27JUN25 9.25 P 0.00 0.00 0.00 0.28 -0.01 60 0 0 0
27JUN25 9.50 P 0.00 0.00 0.00 0.34 -0.01 60 0 0 0
27JUN25 9.75 P 0.00 0.00 0.00 0.38 -0.01 59 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.44 -0.02 59 0 1 0
27JUN25 10.50 P 0.00 0.00 0.00 0.58 -0.01 59 0 1 0
27JUN25 11.00 P 0.00 0.00 0.00 0.74 -0.03 59 0 1 0
27JUN25 11.50 P 0.00 0.00 0.00 0.93 -0.03 59 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 1.17 0.00 60 0 0 0
27JUN25 12.50 P 0.00 0.00 0.00 1.47 +0.06 62 0 3 0
27JUN25 13.00 P 1.76 1.76 1.76 1.73 -0.01 62 50 50 +50
27JUN25 13.50 P 0.00 0.00 0.00 2.04 -0.04 62 0 0 0
27JUN25 14.00 P 0.00 0.00 0.00 2.29 -0.05 60 0 0 0
27JUN25 14.50 P 0.00 0.00 0.00 2.62 -0.05 60 0 0 0
27JUN25 15.00 P 0.00 0.00 0.00 2.97 -0.06 60 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 3.34 -0.06 60 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 3.72 -0.06 60 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 4.11 -0.07 60 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 4.52 -0.07 60 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.94 -0.08 60 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 5.37 -0.08 60 0 10 0
27JUN25 18.50 P 0.00 0.00 0.00 5.82 -0.08 60 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 6.26 -0.09 60 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.72 -0.09 60 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 7.19 -0.08 61 0 15 0
27JUN25 21.00 P 0.00 0.00 0.00 8.13 -0.09 60 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 9.09 -0.10 60 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 10.07 -0.10 60 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 11.06 -0.10 0 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 12.06 -0.10 0 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 13.06 -0.10 0 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 14.06 -0.10 0 0 0 0
27JUN25 28.00 P 0.00 0.00 0.00 15.06 -0.10 0 0 0 0
27JUN25 29.00 P 0.00 0.00 0.00 16.06 -0.10 0 0 0 0
27JUN25 30.00 P 0.00 0.00 0.00 17.06 -0.10 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 0.22 -0.01 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 0.31 -0.01 60 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.36 -0.01 60 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.42 0.00 60 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.47 -0.01 60 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.53 -0.01 60 0 3 0
29SEP25 9.25 P 0.00 0.00 0.00 0.61 -0.01 60 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.68 -0.01 60 0 1 0
29SEP25 9.75 P 0.00 0.00 0.00 0.76 -0.01 60 0 1 0
29SEP25 10.00 P 0.00 0.00 0.00 0.84 -0.02 60 0 0 0
29SEP25 10.50 P 0.00 0.00 0.00 1.03 -0.01 60 0 0 0
29SEP25 11.00 P 0.00 0.00 0.00 1.23 -0.02 60 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.45 -0.02 60 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.69 -0.03 60 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.96 -0.02 60 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 2.23 -0.03 60 0 5 0
29SEP25 13.50 P 0.00 0.00 0.00 2.53 -0.03 60 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.83 -0.04 60 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 3.16 -0.04 60 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.50 -0.04 60 0 0 0
29SEP25 15.50 P 0.00 0.00 0.00 3.84 -0.05 60 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 4.21 -0.06 60 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.59 -0.05 60 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.97 -0.06 60 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 5.37 -0.06 60 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.78 -0.06 60 0 10 0
29SEP25 18.50 P 0.00 0.00 0.00 6.18 -0.07 60 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.61 -0.07 60 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 7.04 -0.07 60 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 7.47 -0.07 60 0 10 0
29SEP25 21.00 P 0.00 0.00 0.00 8.37 -0.07 60 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 9.28 -0.07 60 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 10.21 -0.08 60 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 11.15 -0.09 60 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 12.11 -0.09 60 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 13.09 -0.09 61 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 14.07 -0.09 61 0 0 0
29SEP25 28.00 P 0.00 0.00 0.00 15.06 -0.10 0 0 0 0
29SEP25 29.00 P 0.00 0.00 0.00 16.06 -0.10 0 0 0 0
29SEP25 30.00 P 0.00 0.00 0.00 17.06 -0.10 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.57 -0.01 60 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.64 -0.01 60 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.72 -0.01 60 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.80 -0.01 60 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.88 0.00 60 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.97 -0.01 60 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 1.06 -0.01 60 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.16 -0.01 60 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.36 -0.01 60 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 1.59 -0.01 60 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.82 -0.01 60 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 2.08 -0.02 60 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.35 -0.02 60 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 2.62 -0.03 60 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.93 -0.03 60 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.24 -0.03 60 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.56 -0.03 60 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.90 -0.04 60 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.25 -0.03 60 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.59 -0.05 60 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.97 -0.04 60 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.34 -0.05 60 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.73 -0.04 60 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.11 -0.06 60 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 6.52 -0.05 60 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.93 -0.05 60 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 7.34 -0.06 60 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.75 -0.07 60 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 8.62 -0.07 60 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 9.50 -0.06 60 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.85 -0.01 60 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.93 -0.01 60 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.02 -0.01 60 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.12 -0.01 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.21 -0.01 60 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.31 -0.01 60 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.41 -0.01 60 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.64 -0.01 60 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.87 -0.02 60 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.12 -0.02 60 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.39 -0.02 60 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.66 -0.02 60 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.94 -0.03 60 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.26 -0.02 60 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.57 -0.02 60 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.88 -0.03 60 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.22 -0.04 60 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.57 -0.03 60 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.92 -0.03 60 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.27 -0.04 60 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.65 -0.04 60 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.03 - 60 0 0 -
TOTAL PUT 587 6,214 +417
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$ 15.98
28MAR25 9.00 C 0.00 0.00 0.00 7.00 +0.06 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 6.75 +0.06 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 6.50 +0.06 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 6.25 +0.06 0 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 6.00 +0.06 0 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 5.50 +0.05 0 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 5.01 +0.06 63 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 4.51 +0.06 55 0 0 0
28MAR25 12.00 C 0.00 0.00 0.00 4.01 +0.06 46 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 3.51 +0.06 37 0 0 0
28MAR25 13.00 C 0.00 0.00 0.00 3.01 +0.05 24 0 3 0
28MAR25 13.50 C 0.00 0.00 0.00 2.52 +0.05 34 0 31 0
28MAR25 14.00 C 1.92 1.92 1.92 2.05 +0.09 37 2 105 0
28MAR25 14.50 C 1.60 1.60 1.49 1.56 +0.05 30 6 106 -6
28MAR25 15.00 C 1.42 1.45 1.25 1.16 +0.04 33 384 194 +59
28MAR25 15.50 C 0.86 1.02 0.79 0.82 +0.03 34 1,022 308 -797
28MAR25 16.00 C 0.70 0.76 0.52 0.55 +0.02 35 279 1,128 +9
28MAR25 16.50 C 0.43 0.52 0.42 0.36 +0.01 36 311 328 -207
28MAR25 17.00 C 0.24 0.35 0.24 0.21 0.00 36 62 341 +47
28MAR25 17.50 C 0.20 0.20 0.18 0.13 +0.01 37 51 275 +50
28MAR25 18.00 C 0.13 0.15 0.13 0.07 +0.01 37 28 205 +3
28MAR25 18.50 C 0.05 0.05 0.05 0.04 +0.01 38 15 208 -15
28MAR25 19.00 C 0.07 0.07 0.07 0.02 0.00 38 30 128 +30
28MAR25 19.50 C 0.04 0.04 0.04 0.01 0.00 38 30 142 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 64 0 56 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 28 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0
28MAR25 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 6.29 +0.06 50 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 6.04 +0.06 45 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 5.54 +0.06 0 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 5.05 +0.06 41 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 4.55 +0.06 34 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 4.06 +0.06 35 0 0 0
29APR25 12.50 C 0.00 0.00 0.00 3.58 +0.06 36 0 0 0
29APR25 13.00 C 0.00 0.00 0.00 3.10 +0.05 34 0 1 0
29APR25 13.50 C 0.00 0.00 0.00 2.65 +0.06 35 0 22 0
29APR25 14.00 C 0.00 0.00 0.00 2.16 +0.02 30 0 170 0
29APR25 14.50 C 0.00 0.00 0.00 1.77 +0.04 32 0 1,382 0
29APR25 15.00 C 1.68 1.68 1.68 1.43 +0.05 33 1 1,442 -1
29APR25 15.50 C 0.00 0.00 0.00 1.13 +0.02 34 0 413 0
29APR25 16.00 C 0.00 0.00 0.00 0.87 +0.03 34 0 186 0
29APR25 16.50 C 0.77 0.77 0.66 0.67 +0.01 35 21 111 +20
29APR25 17.00 C 0.63 0.63 0.60 0.51 +0.03 35 3 249 +1
29APR25 17.50 C 0.45 0.45 0.45 0.38 +0.03 36 1 302 -1
29APR25 18.00 C 0.00 0.00 0.00 0.27 +0.03 36 0 273 0
29APR25 18.50 C 0.00 0.00 0.00 0.19 +0.02 36 0 253 0
29APR25 19.00 C 0.00 0.00 0.00 0.13 +0.02 36 0 101 0
29APR25 19.50 C 0.18 0.18 0.18 0.09 +0.01 36 30 86 -30
29APR25 20.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 94 0
29APR25 21.00 C 0.00 0.00 0.00 0.03 +0.01 37 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 6.06 +0.06 0 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 5.57 +0.06 38 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 5.08 +0.06 38 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 4.59 +0.06 36 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 4.11 +0.06 36 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 3.64 +0.06 35 0 0 0
29MAY25 13.00 C 0.00 0.00 0.00 3.19 +0.06 36 0 0 0
29MAY25 13.50 C 0.00 0.00 0.00 2.75 +0.05 35 0 0 0
29MAY25 14.00 C 0.00 0.00 0.00 2.31 +0.03 33 0 60 0
29MAY25 14.50 C 0.00 0.00 0.00 1.94 +0.03 33 0 90 0
29MAY25 15.00 C 1.80 1.80 1.80 1.61 +0.03 34 1 105 -1
29MAY25 15.50 C 1.38 1.38 1.38 1.33 +0.03 35 2 27 +2
29MAY25 16.00 C 0.00 0.00 0.00 1.08 +0.02 35 0 268 0
29MAY25 16.50 C 0.00 0.00 0.00 0.88 +0.03 36 0 73 0
29MAY25 17.00 C 0.00 0.00 0.00 0.70 +0.03 36 0 85 0
29MAY25 17.50 C 0.00 0.00 0.00 0.55 +0.03 36 0 126 0
29MAY25 18.00 C 0.00 0.00 0.00 0.42 +0.02 36 0 12 0
29MAY25 18.50 C 0.00 0.00 0.00 0.32 +0.02 36 0 108 0
29MAY25 19.00 C 0.00 0.00 0.00 0.24 +0.02 36 0 198 0
29MAY25 19.50 C 0.00 0.00 0.00 0.18 +0.01 36 0 100 0
29MAY25 20.00 C 0.00 0.00 0.00 0.13 +0.01 35 0 34 0
29MAY25 21.00 C 0.00 0.00 0.00 0.07 0.00 35 0 40 0
29MAY25 22.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 6.31 +0.06 36 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 6.06 +0.06 0 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 5.57 +0.06 36 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 5.08 +0.06 35 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 4.60 +0.06 36 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 4.13 +0.06 36 0 1 0
27JUN25 12.50 C 0.00 0.00 0.00 3.67 +0.06 36 0 0 0
27JUN25 13.00 C 0.00 0.00 0.00 3.23 +0.05 35 0 0 0
27JUN25 13.50 C 0.00 0.00 0.00 2.82 +0.05 36 0 8 0
27JUN25 14.00 C 0.00 0.00 0.00 2.40 +0.02 34 0 22 0
27JUN25 14.50 C 0.00 0.00 0.00 2.04 +0.02 34 0 29 0
27JUN25 15.00 C 0.00 0.00 0.00 1.73 +0.04 34 0 27 0
27JUN25 15.50 C 0.00 0.00 0.00 1.45 +0.02 34 0 311 0
27JUN25 16.00 C 0.00 0.00 0.00 1.22 +0.04 35 0 25 0
27JUN25 16.50 C 0.00 0.00 0.00 1.02 +0.02 35 0 132 0
27JUN25 17.00 C 0.00 0.00 0.00 0.85 +0.02 36 0 215 0
27JUN25 17.50 C 0.00 0.00 0.00 0.70 +0.03 36 0 581 0
27JUN25 18.00 C 0.60 0.60 0.60 0.57 +0.03 36 10 344 0
27JUN25 18.50 C 0.57 0.57 0.57 0.45 +0.02 36 1 334 0
27JUN25 19.00 C 0.00 0.00 0.00 0.36 +0.02 36 0 97 0
27JUN25 19.50 C 0.00 0.00 0.00 0.29 +0.02 36 0 40 0
27JUN25 20.00 C 0.00 0.00 0.00 0.22 +0.01 36 0 39 0
27JUN25 21.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 5 0
27JUN25 23.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 240 0
27JUN25 24.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.02 +0.01 37 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 6.32 +0.06 35 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 6.08 +0.06 36 0 0 0
29SEP25 10.50 C 0.00 0.00 0.00 5.60 +0.06 35 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 5.14 +0.06 36 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 4.69 +0.05 35 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 4.26 +0.05 35 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 3.85 +0.04 35 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 3.47 +0.03 35 0 3 0
29SEP25 13.50 C 0.00 0.00 0.00 3.11 +0.03 35 0 30 0
29SEP25 14.00 C 0.00 0.00 0.00 2.78 +0.03 35 0 30 0
29SEP25 14.50 C 0.00 0.00 0.00 2.48 +0.02 35 0 9 0
29SEP25 15.00 C 0.00 0.00 0.00 2.20 +0.02 35 0 3 0
29SEP25 15.50 C 0.00 0.00 0.00 1.94 +0.02 35 0 51 0
29SEP25 16.00 C 0.00 0.00 0.00 1.66 -0.04 34 0 48 0
29SEP25 16.50 C 0.00 0.00 0.00 1.49 +0.01 35 0 10 0
29SEP25 17.00 C 0.00 0.00 0.00 1.31 +0.01 35 0 29 0
29SEP25 17.50 C 0.00 0.00 0.00 1.13 0.00 35 0 16 0
29SEP25 18.00 C 0.00 0.00 0.00 0.99 0.00 35 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.87 +0.02 36 0 30 0
29SEP25 19.00 C 0.00 0.00 0.00 0.76 +0.02 36 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.63 0.00 35 0 25 0
29SEP25 20.00 C 0.00 0.00 0.00 0.55 0.00 35 0 5,004 0
29SEP25 21.00 C 0.00 0.00 0.00 0.40 0.00 35 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.29 0.00 35 0 5,001 0
29SEP25 23.00 C 0.00 0.00 0.00 0.21 0.00 35 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.15 0.00 35 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.11 0.00 35 0 0 0
29SEP25 26.00 C 0.00 0.00 0.00 0.08 0.00 35 0 8 0
30DEC25 9.75 C 0.00 0.00 0.00 6.38 +0.05 35 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.15 +0.05 35 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.72 +0.05 35 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.30 +0.05 35 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.89 +0.04 35 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.50 +0.04 35 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.14 +0.04 35 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.78 +0.03 35 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.46 +0.03 35 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.15 +0.02 35 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.86 +0.02 35 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.59 +0.01 35 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 2.34 +0.01 35 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 2.12 +0.02 35 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 1.90 +0.01 35 0 0 0
30DEC25 17.00 C 1.78 1.78 1.78 1.71 +0.01 35 1 14 +1
30DEC25 17.50 C 0.00 0.00 0.00 1.54 +0.01 35 0 20 0
30DEC25 18.00 C 0.00 0.00 0.00 1.37 0.00 35 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 1.23 0.00 35 0 1 0
30DEC25 19.00 C 0.00 0.00 0.00 1.09 0.00 35 0 5 0
30DEC25 19.50 C 0.00 0.00 0.00 0.98 0.00 35 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.87 0.00 35 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.69 0.00 35 0 1 0
30DEC25 22.00 C 0.00 0.00 0.00 0.54 -0.01 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.31 +0.05 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.90 +0.04 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.50 +0.04 35 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.12 +0.04 35 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.75 +0.03 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.40 +0.03 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.08 +0.03 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.76 +0.03 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.47 +0.02 35 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.18 +0.02 35 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.93 +0.01 35 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.69 +0.02 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.46 +0.01 35 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.25 0.00 35 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.05 0.00 35 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.88 0.00 35 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.71 0.00 35 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.56 0.00 35 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 1.42 0.00 35 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 1.29 0.00 35 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.18 0.00 35 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.96 - 35 0 0 -
TOTAL CALL 2,291 23,013 -836
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 530 0
28MAR25 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 202 0
28MAR25 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 224 0
28MAR25 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 72 0
28MAR25 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 176 0
28MAR25 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 315 0
28MAR25 13.50 P 0.00 0.00 0.00 0.02 0.00 39 0 483 0
28MAR25 14.00 P 0.04 0.04 0.04 0.04 -0.01 37 30 513 0
28MAR25 14.50 P 0.09 0.09 0.07 0.09 -0.01 37 75 1,207 0
28MAR25 15.00 P 0.17 0.18 0.15 0.19 0.00 37 94 797 +26
28MAR25 15.50 P 0.30 0.34 0.25 0.34 -0.03 37 44 567 +33
28MAR25 16.00 P 0.52 0.55 0.52 0.57 -0.03 37 108 536 -86
28MAR25 16.50 P 0.00 0.00 0.00 0.87 -0.04 38 0 60 0
28MAR25 17.00 P 0.00 0.00 0.00 1.24 -0.05 39 0 23 0
28MAR25 17.50 P 0.00 0.00 0.00 1.61 -0.05 36 0 10 0
28MAR25 18.00 P 0.00 0.00 0.00 2.06 -0.05 36 0 90 0
28MAR25 18.50 P 0.00 0.00 0.00 2.53 -0.06 36 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 3.02 -0.06 0 0 15 0
28MAR25 19.50 P 0.00 0.00 0.00 3.52 -0.06 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 4.02 -0.06 0 0 15 0
28MAR25 21.00 P 0.00 0.00 0.00 5.02 -0.06 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 6.02 -0.06 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 7.02 -0.06 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 8.02 -0.06 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 9.02 -0.06 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 10.02 -0.06 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 11.02 -0.06 0 0 0 0
28MAR25 28.00 P 0.00 0.00 0.00 12.02 -0.06 0 0 0 0
29APR25 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR25 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR25 10.50 P 0.00 0.00 0.00 0.01 0.00 49 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 40 0 27 0
29APR25 12.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 171 0
29APR25 12.50 P 0.00 0.00 0.00 0.03 0.00 37 0 115 0
29APR25 13.00 P 0.00 0.00 0.00 0.05 0.00 35 0 330 0
29APR25 13.50 P 0.00 0.00 0.00 0.10 0.00 36 0 108 0
29APR25 14.00 P 0.13 0.13 0.13 0.16 0.00 35 32 372 +4
29APR25 14.50 P 0.00 0.00 0.00 0.26 0.00 35 0 1,462 0
29APR25 15.00 P 0.35 0.35 0.35 0.40 0.00 35 10 1,906 +10
29APR25 15.50 P 0.49 0.49 0.49 0.59 -0.03 35 4 296 +4
29APR25 16.00 P 0.80 0.80 0.80 0.86 0.00 36 10 143 -10
29APR25 16.50 P 0.00 0.00 0.00 1.15 -0.02 37 0 166 0
29APR25 17.00 P 0.00 0.00 0.00 1.48 -0.03 37 0 30 0
29APR25 17.50 P 0.00 0.00 0.00 1.86 +0.03 38 0 21 0
29APR25 18.00 P 0.00 0.00 0.00 2.20 -0.04 35 0 40 0
29APR25 18.50 P 0.00 0.00 0.00 2.63 -0.04 35 0 0 0
29APR25 19.00 P 0.00 0.00 0.00 3.08 -0.05 35 0 0 0
29APR25 19.50 P 0.00 0.00 0.00 3.55 -0.05 36 0 0 0
29APR25 20.00 P 0.00 0.00 0.00 4.03 -0.05 36 0 0 0
29APR25 21.00 P 0.00 0.00 0.00 5.02 -0.06 0 0 0 0
29APR25 22.00 P 0.00 0.00 0.00 6.02 -0.06 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 0.00 36 0 5 0
29MAY25 12.00 P 0.00 0.00 0.00 0.05 0.00 35 0 16 0
29MAY25 12.50 P 0.00 0.00 0.00 0.09 0.00 35 0 63 0
29MAY25 13.00 P 0.00 0.00 0.00 0.15 0.00 35 0 87 0
29MAY25 13.50 P 0.00 0.00 0.00 0.24 +0.01 36 0 32 0
29MAY25 14.00 P 0.00 0.00 0.00 0.33 -0.01 35 0 593 0
29MAY25 14.50 P 0.43 0.44 0.42 0.47 -0.01 34 19 143 -11
29MAY25 15.00 P 0.58 0.58 0.58 0.66 0.00 35 5 64 +5
29MAY25 15.50 P 0.00 0.00 0.00 0.88 0.00 35 0 182 0
29MAY25 16.00 P 1.10 1.10 1.10 1.16 0.00 35 2 190 +2
29MAY25 16.50 P 0.00 0.00 0.00 1.47 0.00 36 0 181 0
29MAY25 17.00 P 0.00 0.00 0.00 1.80 0.00 36 0 33 0
29MAY25 17.50 P 0.00 0.00 0.00 2.13 -0.03 35 0 40 0
29MAY25 18.00 P 0.00 0.00 0.00 2.51 -0.04 35 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 2.92 -0.04 35 0 0 0
29MAY25 19.00 P 0.00 0.00 0.00 3.34 -0.05 35 0 0 0
29MAY25 19.50 P 0.00 0.00 0.00 3.78 -0.05 35 0 0 0
29MAY25 20.00 P 0.00 0.00 0.00 4.24 -0.05 35 0 0 0
29MAY25 21.00 P 0.00 0.00 0.00 5.18 -0.05 36 0 0 0
29MAY25 22.00 P 0.00 0.00 0.00 6.14 -0.05 36 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 37 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 0.00 35 0 4 0
27JUN25 11.50 P 0.00 0.00 0.00 0.06 0.00 36 0 49 0
27JUN25 12.00 P 0.00 0.00 0.00 0.10 0.00 36 0 55 0
27JUN25 12.50 P 0.00 0.00 0.00 0.16 0.00 36 0 48 0
27JUN25 13.00 P 0.00 0.00 0.00 0.24 0.00 36 0 469 0
27JUN25 13.50 P 0.00 0.00 0.00 0.34 0.00 36 0 1,163 0
27JUN25 14.00 P 0.00 0.00 0.00 0.46 -0.01 35 0 82 0
27JUN25 14.50 P 0.00 0.00 0.00 0.62 -0.01 35 0 252 0
27JUN25 15.00 P 0.76 0.81 0.72 0.82 -0.01 35 10 96 0
27JUN25 15.50 P 1.01 1.01 1.01 1.06 0.00 36 10 225 +8
27JUN25 16.00 P 0.00 0.00 0.00 1.33 -0.03 36 0 30 0
27JUN25 16.50 P 0.00 0.00 0.00 1.64 -0.03 36 0 15 0
27JUN25 17.00 P 0.00 0.00 0.00 1.98 -0.01 37 0 40 0
27JUN25 17.50 P 0.00 0.00 0.00 2.27 -0.03 35 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 2.64 -0.04 35 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 3.03 -0.04 35 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 3.45 -0.04 36 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 3.87 -0.05 35 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 4.31 -0.05 35 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 5.23 -0.05 36 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 6.17 -0.05 35 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 7.14 -0.05 36 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 8.11 -0.05 35 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 9.09 -0.06 34 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 10.08 -0.05 36 0 0 0
29SEP25 9.75 P 0.00 0.00 0.00 0.04 0.00 35 0 2 0
29SEP25 10.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 5,002 0
29SEP25 10.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 10 0
29SEP25 11.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 13 0
29SEP25 11.50 P 0.00 0.00 0.00 0.18 -0.02 35 0 49 0
29SEP25 12.00 P 0.00 0.00 0.00 0.25 -0.02 35 0 12 0
29SEP25 12.50 P 0.00 0.00 0.00 0.36 -0.02 35 0 225 0
29SEP25 13.00 P 0.00 0.00 0.00 0.48 -0.03 36 0 5,129 0
29SEP25 13.50 P 0.00 0.00 0.00 0.62 -0.02 36 0 55 0
29SEP25 14.00 P 0.00 0.00 0.00 0.79 -0.01 36 0 122 0
29SEP25 14.50 P 0.00 0.00 0.00 0.99 -0.01 36 0 6 0
29SEP25 15.00 P 0.00 0.00 0.00 1.17 -0.04 35 0 76 0
29SEP25 15.50 P 0.00 0.00 0.00 1.41 -0.04 35 0 39 0
29SEP25 16.00 P 0.00 0.00 0.00 1.72 -0.02 36 0 52 0
29SEP25 16.50 P 0.00 0.00 0.00 1.96 -0.04 35 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 2.27 -0.05 35 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 2.59 -0.06 35 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 2.95 -0.06 35 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 3.31 -0.06 35 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 3.70 -0.06 35 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 4.10 -0.06 35 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 4.52 -0.06 35 0 6 0
29SEP25 21.00 P 0.00 0.00 0.00 5.38 -0.06 35 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 6.28 -0.06 35 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 7.21 -0.06 35 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 8.16 -0.06 35 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 9.12 -0.07 35 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 10.10 -0.06 35 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.10 0.00 35 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 2 0
30DEC25 10.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.23 -0.02 35 0 5 0
30DEC25 11.50 P 0.00 0.00 0.00 0.31 -0.02 35 0 20 0
30DEC25 12.00 P 0.00 0.00 0.00 0.41 -0.02 35 0 70 0
30DEC25 12.50 P 0.00 0.00 0.00 0.53 -0.03 35 0 83 0
30DEC25 13.00 P 0.00 0.00 0.00 0.67 -0.03 35 0 26 0
30DEC25 13.50 P 0.00 0.00 0.00 0.85 -0.01 36 0 12 0
30DEC25 14.00 P 0.92 0.92 0.92 1.01 -0.04 35 10 32 0
30DEC25 14.50 P 0.00 0.00 0.00 1.21 -0.04 35 0 4 0
30DEC25 15.00 P 1.50 1.50 1.50 1.43 -0.05 35 1 2 -1
30DEC25 15.50 P 0.00 0.00 0.00 1.68 -0.04 35 0 30 0
30DEC25 16.00 P 0.00 0.00 0.00 1.94 -0.05 35 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.23 -0.05 35 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.53 -0.05 35 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.85 -0.06 35 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.19 -0.06 35 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.55 -0.06 35 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 3.91 -0.06 35 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 4.30 -0.06 35 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 4.70 -0.06 35 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 5.53 -0.06 35 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.40 -0.06 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.26 -0.01 35 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.34 -0.02 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.44 -0.02 35 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.55 -0.03 35 0 50 0
30MAR26 12.50 P 0.00 0.00 0.00 0.69 -0.02 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.84 -0.03 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.01 -0.03 35 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.21 -0.03 35 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.41 -0.04 35 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.65 -0.04 35 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.89 -0.04 35 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.16 -0.05 35 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.44 -0.05 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.74 -0.05 35 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.06 -0.06 35 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.39 -0.05 35 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.74 -0.06 35 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.10 -0.06 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.47 -0.06 35 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.86 -0.06 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.66 - 35 0 0 -
TOTAL PUT 464 26,732 -16
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$ 13.98
28MAR25 6.25 C 0.00 0.00 0.00 7.74 +0.05 0 0 0 0
28MAR25 6.50 C 0.00 0.00 0.00 7.49 +0.05 0 0 0 0
28MAR25 6.75 C 0.00 0.00 0.00 7.25 +0.06 118 0 0 0
28MAR25 7.00 C 0.00 0.00 0.00 7.00 +0.06 111 0 0 0
28MAR25 7.25 C 0.00 0.00 0.00 6.75 +0.06 104 0 0 0
28MAR25 7.50 C 0.00 0.00 0.00 6.50 +0.06 97 0 0 0
28MAR25 7.75 C 0.00 0.00 0.00 6.25 +0.06 90 0 0 0
28MAR25 8.00 C 0.00 0.00 0.00 6.00 +0.06 83 0 0 0
28MAR25 8.25 C 0.00 0.00 0.00 5.75 +0.06 75 0 0 0
28MAR25 8.50 C 0.00 0.00 0.00 5.50 +0.06 66 0 0 0
28MAR25 8.75 C 0.00 0.00 0.00 5.25 +0.06 0 0 0 0
28MAR25 9.00 C 0.00 0.00 0.00 5.00 +0.06 0 0 0 0
28MAR25 9.25 C 0.00 0.00 0.00 4.75 +0.06 0 0 0 0
28MAR25 9.50 C 0.00 0.00 0.00 4.50 +0.06 0 0 0 0
28MAR25 9.75 C 0.00 0.00 0.00 4.26 +0.06 66 0 0 0
28MAR25 10.00 C 0.00 0.00 0.00 4.01 +0.06 61 0 0 0
28MAR25 10.50 C 0.00 0.00 0.00 3.52 +0.06 60 0 0 0
28MAR25 11.00 C 0.00 0.00 0.00 3.04 +0.06 60 0 0 0
28MAR25 11.50 C 0.00 0.00 0.00 2.57 +0.05 58 0 15 0
28MAR25 12.00 C 0.00 0.00 0.00 2.07 -0.01 48 0 0 0
28MAR25 12.50 C 0.00 0.00 0.00 1.68 0.00 53 0 67 0
28MAR25 13.00 C 1.25 1.25 1.25 1.33 0.00 55 10 74 -10
28MAR25 13.50 C 1.30 1.30 1.30 1.02 +0.01 56 3 85 -3
28MAR25 14.00 C 0.77 0.96 0.77 0.77 0.00 57 44 38 0
28MAR25 14.50 C 0.00 0.00 0.00 0.56 -0.02 57 0 191 0
28MAR25 15.00 C 0.58 0.58 0.58 0.42 0.00 59 1 157 +1
28MAR25 15.50 C 0.28 0.28 0.28 0.28 -0.02 58 5 48 0
28MAR25 16.00 C 0.33 0.33 0.33 0.20 0.00 59 22 76 -4
28MAR25 16.50 C 0.00 0.00 0.00 0.14 0.00 60 0 31 0
28MAR25 17.00 C 0.00 0.00 0.00 0.09 0.00 59 0 43 0
28MAR25 17.50 C 0.00 0.00 0.00 0.06 0.00 60 0 47 0
28MAR25 18.00 C 0.00 0.00 0.00 0.04 0.00 60 0 30 0
28MAR25 18.50 C 0.00 0.00 0.00 0.03 0.00 62 0 0 0
28MAR25 19.00 C 0.00 0.00 0.00 0.02 0.00 62 0 0 0
28MAR25 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAR25 20.00 C 0.04 0.04 0.04 0.01 0.00 64 10 48 +10
28MAR25 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAR25 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAR25 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAR25 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAR25 26.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAR25 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29APR25 8.50 C 0.00 0.00 0.00 5.53 +0.05 43 0 0 0
29APR25 8.75 C 0.00 0.00 0.00 5.29 +0.06 54 0 0 0
29APR25 9.00 C 0.00 0.00 0.00 5.04 +0.05 50 0 0 0
29APR25 9.25 C 0.00 0.00 0.00 4.80 +0.06 53 0 0 0
29APR25 9.50 C 0.00 0.00 0.00 4.56 +0.06 53 0 0 0
29APR25 9.75 C 0.00 0.00 0.00 4.32 +0.05 53 0 0 0
29APR25 10.00 C 0.00 0.00 0.00 4.09 +0.06 54 0 0 0
29APR25 10.50 C 0.00 0.00 0.00 3.63 +0.06 54 0 0 0
29APR25 11.00 C 0.00 0.00 0.00 3.18 +0.04 53 0 0 0
29APR25 11.50 C 0.00 0.00 0.00 2.77 +0.04 53 0 0 0
29APR25 12.00 C 0.00 0.00 0.00 2.31 -0.01 48 0 6 0
29APR25 12.50 C 0.00 0.00 0.00 1.96 -0.01 49 0 6 0
29APR25 13.00 C 0.00 0.00 0.00 1.65 +0.01 50 0 76 0
29APR25 13.50 C 0.00 0.00 0.00 1.37 -0.01 51 0 86 0
29APR25 14.00 C 0.00 0.00 0.00 1.13 -0.01 51 0 26 0
29APR25 14.50 C 0.00 0.00 0.00 0.92 -0.03 52 0 48 0
29APR25 15.00 C 0.00 0.00 0.00 0.76 -0.02 53 0 2 0
29APR25 15.50 C 0.00 0.00 0.00 0.63 +0.01 54 0 42 0
29APR25 16.00 C 0.00 0.00 0.00 0.50 0.00 54 0 32 0
29APR25 16.50 C 0.49 0.49 0.49 0.39 0.00 54 10 12 +10
29APR25 17.00 C 0.00 0.00 0.00 0.31 0.00 54 0 0 0
29APR25 17.50 C 0.00 0.00 0.00 0.24 0.00 54 0 0 0
29APR25 18.00 C 0.00 0.00 0.00 0.18 0.00 53 0 0 0
29APR25 18.50 C 0.00 0.00 0.00 0.14 0.00 54 0 0 0
29MAY25 8.75 C 0.00 0.00 0.00 5.34 +0.06 52 0 0 0
29MAY25 9.00 C 0.00 0.00 0.00 5.10 +0.06 52 0 0 0
29MAY25 9.25 C 0.00 0.00 0.00 4.87 +0.06 53 0 0 0
29MAY25 9.50 C 0.00 0.00 0.00 4.64 +0.06 53 0 0 0
29MAY25 9.75 C 0.00 0.00 0.00 4.41 +0.06 52 0 0 0
29MAY25 10.00 C 0.00 0.00 0.00 4.18 +0.05 51 0 0 0
29MAY25 10.50 C 0.00 0.00 0.00 3.75 +0.05 52 0 0 0
29MAY25 11.00 C 0.00 0.00 0.00 3.34 +0.05 52 0 0 0
29MAY25 11.50 C 0.00 0.00 0.00 2.95 +0.05 52 0 0 0
29MAY25 12.00 C 0.00 0.00 0.00 2.55 +0.01 50 0 0 0
29MAY25 12.50 C 0.00 0.00 0.00 2.21 +0.01 50 0 6 0
29MAY25 13.00 C 0.00 0.00 0.00 1.91 -0.02 50 0 15 0
29MAY25 13.50 C 0.00 0.00 0.00 1.63 -0.01 50 0 28 0
29MAY25 14.00 C 0.00 0.00 0.00 1.41 +0.01 51 0 27 0
29MAY25 14.50 C 0.00 0.00 0.00 1.19 -0.01 51 0 16 0
29MAY25 15.00 C 1.00 1.00 1.00 1.04 0.00 52 10 21 0
29MAY25 15.50 C 0.00 0.00 0.00 0.86 -0.01 51 0 15 0
29MAY25 16.00 C 0.00 0.00 0.00 0.75 +0.02 53 0 8 0
29MAY25 16.50 C 0.00 0.00 0.00 0.63 +0.02 53 0 0 0
29MAY25 17.00 C 0.00 0.00 0.00 0.52 +0.02 53 0 0 0
29MAY25 17.50 C 0.00 0.00 0.00 0.42 +0.02 52 0 0 0
29MAY25 18.00 C 0.00 0.00 0.00 0.35 +0.02 52 0 0 0
29MAY25 18.50 C 0.00 0.00 0.00 0.28 +0.01 52 0 0 0
27JUN25 6.25 C 0.00 0.00 0.00 7.81 +0.06 61 0 0 0
27JUN25 6.50 C 0.00 0.00 0.00 7.56 +0.06 51 0 0 0
27JUN25 6.75 C 0.00 0.00 0.00 7.32 +0.06 59 0 0 0
27JUN25 7.00 C 0.00 0.00 0.00 7.07 +0.06 54 0 0 0
27JUN25 7.25 C 0.00 0.00 0.00 6.83 +0.06 57 0 0 0
27JUN25 7.50 C 0.00 0.00 0.00 6.58 +0.05 52 0 0 0
27JUN25 7.75 C 0.00 0.00 0.00 6.34 +0.05 53 0 0 0
27JUN25 8.00 C 0.00 0.00 0.00 6.10 +0.05 53 0 0 0
27JUN25 8.25 C 0.00 0.00 0.00 5.86 +0.05 53 0 0 0
27JUN25 8.50 C 0.00 0.00 0.00 5.63 +0.06 55 0 0 0
27JUN25 8.75 C 0.00 0.00 0.00 5.40 +0.06 55 0 12 0
27JUN25 9.00 C 0.00 0.00 0.00 5.17 +0.06 55 0 0 0
27JUN25 9.25 C 0.00 0.00 0.00 4.94 +0.05 54 0 0 0
27JUN25 9.50 C 0.00 0.00 0.00 4.72 +0.05 55 0 0 0
27JUN25 9.75 C 0.00 0.00 0.00 4.50 +0.05 54 0 0 0
27JUN25 10.00 C 0.00 0.00 0.00 4.29 +0.05 55 0 0 0
27JUN25 10.50 C 0.00 0.00 0.00 3.88 +0.05 55 0 0 0
27JUN25 11.00 C 0.00 0.00 0.00 3.49 +0.04 54 0 0 0
27JUN25 11.50 C 0.00 0.00 0.00 3.12 +0.03 54 0 0 0
27JUN25 12.00 C 0.00 0.00 0.00 2.71 0.00 51 0 8 0
27JUN25 12.50 C 0.00 0.00 0.00 2.40 +0.01 52 0 15 0
27JUN25 13.00 C 0.00 0.00 0.00 2.12 +0.03 52 0 64 0
27JUN25 13.50 C 0.00 0.00 0.00 1.86 +0.02 52 0 101 0
27JUN25 14.00 C 0.00 0.00 0.00 1.64 +0.02 53 0 123 0
27JUN25 14.50 C 0.00 0.00 0.00 1.42 +0.01 53 0 0 0
27JUN25 15.00 C 1.18 1.18 1.18 1.24 +0.01 53 6 6 +6
27JUN25 15.50 C 0.00 0.00 0.00 1.08 +0.01 53 0 15 0
27JUN25 16.00 C 0.00 0.00 0.00 0.93 0.00 53 0 18 0
27JUN25 16.50 C 0.00 0.00 0.00 0.81 0.00 54 0 0 0
27JUN25 17.00 C 0.00 0.00 0.00 0.70 -0.01 54 0 12 0
27JUN25 17.50 C 0.00 0.00 0.00 0.62 +0.01 55 0 2 0
27JUN25 18.00 C 0.00 0.00 0.00 0.53 0.00 55 0 2 0
27JUN25 18.50 C 0.00 0.00 0.00 0.45 0.00 54 0 0 0
27JUN25 19.00 C 0.00 0.00 0.00 0.39 0.00 55 0 0 0
27JUN25 19.50 C 0.00 0.00 0.00 0.33 0.00 55 0 0 0
27JUN25 20.00 C 0.00 0.00 0.00 0.28 0.00 54 0 15 0
27JUN25 21.00 C 0.00 0.00 0.00 0.20 0.00 54 0 0 0
27JUN25 22.00 C 0.00 0.00 0.00 0.15 0.00 55 0 0 0
27JUN25 23.00 C 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
27JUN25 24.00 C 0.00 0.00 0.00 0.08 0.00 55 0 0 0
27JUN25 25.00 C 0.00 0.00 0.00 0.05 0.00 54 0 0 0
27JUN25 26.00 C 0.00 0.00 0.00 0.04 0.00 55 0 0 0
27JUN25 27.00 C 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29SEP25 6.25 C 0.00 0.00 0.00 7.81 +0.06 56 0 0 0
29SEP25 6.50 C 0.00 0.00 0.00 7.56 +0.05 50 0 0 0
29SEP25 6.75 C 0.00 0.00 0.00 7.32 +0.06 54 0 0 0
29SEP25 7.00 C 0.00 0.00 0.00 7.08 +0.06 55 0 0 0
29SEP25 7.25 C 0.00 0.00 0.00 6.84 +0.06 55 0 0 0
29SEP25 7.50 C 0.00 0.00 0.00 6.60 +0.05 55 0 0 0
29SEP25 7.75 C 0.00 0.00 0.00 6.37 +0.06 55 0 0 0
29SEP25 8.00 C 0.00 0.00 0.00 6.13 +0.05 54 0 0 0
29SEP25 8.25 C 0.00 0.00 0.00 5.90 +0.05 54 0 0 0
29SEP25 8.50 C 0.00 0.00 0.00 5.68 +0.05 54 0 0 0
29SEP25 8.75 C 0.00 0.00 0.00 5.46 +0.05 55 0 0 0
29SEP25 9.00 C 0.00 0.00 0.00 5.24 +0.04 54 0 0 0
29SEP25 9.25 C 0.00 0.00 0.00 5.03 +0.04 54 0 0 0
29SEP25 9.50 C 0.00 0.00 0.00 4.83 +0.05 55 0 0 0
29SEP25 9.75 C 0.00 0.00 0.00 4.63 +0.04 55 0 0 0
29SEP25 10.00 C 0.00 0.00 0.00 4.43 +0.03 54 0 9 0
29SEP25 10.50 C 0.00 0.00 0.00 4.06 +0.03 54 0 0 0
29SEP25 11.00 C 0.00 0.00 0.00 3.72 +0.04 54 0 0 0
29SEP25 11.50 C 0.00 0.00 0.00 3.39 +0.03 54 0 0 0
29SEP25 12.00 C 0.00 0.00 0.00 3.10 +0.11 55 0 0 0
29SEP25 12.50 C 0.00 0.00 0.00 2.82 +0.03 54 0 0 0
29SEP25 13.00 C 0.00 0.00 0.00 2.57 +0.10 54 0 15 0
29SEP25 13.50 C 0.00 0.00 0.00 2.33 +0.02 54 0 1 0
29SEP25 14.00 C 0.00 0.00 0.00 2.12 +0.01 54 0 0 0
29SEP25 14.50 C 0.00 0.00 0.00 1.92 +0.01 54 0 0 0
29SEP25 15.00 C 0.00 0.00 0.00 1.75 +0.01 54 0 6 0
29SEP25 15.50 C 0.00 0.00 0.00 1.59 +0.01 54 0 0 0
29SEP25 16.00 C 0.00 0.00 0.00 1.43 0.00 54 0 0 0
29SEP25 16.50 C 0.00 0.00 0.00 1.31 +0.01 54 0 0 0
29SEP25 17.00 C 0.00 0.00 0.00 1.18 +0.01 54 0 0 0
29SEP25 17.50 C 0.00 0.00 0.00 1.07 0.00 54 0 0 0
29SEP25 18.00 C 0.00 0.00 0.00 0.97 0.00 54 0 0 0
29SEP25 18.50 C 0.00 0.00 0.00 0.87 0.00 54 0 0 0
29SEP25 19.00 C 0.00 0.00 0.00 0.79 0.00 54 0 0 0
29SEP25 19.50 C 0.00 0.00 0.00 0.72 0.00 54 0 0 0
29SEP25 20.00 C 0.00 0.00 0.00 0.65 0.00 54 0 0 0
29SEP25 21.00 C 0.00 0.00 0.00 0.53 -0.01 54 0 0 0
29SEP25 22.00 C 0.00 0.00 0.00 0.43 0.00 54 0 0 0
29SEP25 23.00 C 0.00 0.00 0.00 0.36 0.00 54 0 0 0
29SEP25 24.00 C 0.00 0.00 0.00 0.29 0.00 54 0 0 0
29SEP25 25.00 C 0.00 0.00 0.00 0.24 0.00 54 0 5 0
29SEP25 26.00 C 0.00 0.00 0.00 0.19 -0.01 54 0 0 0
29SEP25 27.00 C 0.00 0.00 0.00 0.16 0.00 54 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.79 +0.05 55 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 5.58 +0.04 54 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.38 +0.04 54 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.20 +0.04 54 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.01 +0.04 54 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.83 +0.04 54 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.66 +0.04 54 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.34 +0.04 54 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.02 +0.03 54 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.75 +0.03 54 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 3.48 +0.03 55 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.23 +0.02 54 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.00 +0.02 54 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.78 +0.01 54 0 15 0
30DEC25 14.00 C 0.00 0.00 0.00 2.59 +0.01 54 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.40 +0.01 54 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.23 +0.01 54 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 2.07 +0.01 54 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.92 +0.01 54 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 1.78 +0.01 54 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 1.66 +0.01 54 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 1.54 +0.01 54 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 1.42 +0.01 54 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 1.32 0.00 54 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 1.23 0.00 54 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 1.14 0.00 54 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 1.05 0.00 54 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.91 0.00 54 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.78 0.00 54 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.68 0.00 54 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.58 +0.04 54 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.41 +0.04 55 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.24 +0.04 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.08 +0.03 54 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.93 +0.03 54 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.63 +0.03 54 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.35 +0.02 54 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.10 +0.03 54 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.84 +0.02 54 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.62 +0.02 54 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.40 +0.02 54 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.19 +0.02 54 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.01 +0.02 54 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.82 +0.01 54 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.64 +0.01 54 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.49 +0.01 54 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.35 +0.01 54 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 2.20 +0.01 54 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.06 0.00 54 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 1.95 +0.01 54 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.83 0.00 54 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 1.72 +0.01 54 0 0 0
TOTAL CALL 121 1,881 +10
28MAR25 6.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAR25 6.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAR25 6.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAR25 7.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAR25 7.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAR25 7.50 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
28MAR25 7.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAR25 8.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAR25 8.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAR25 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAR25 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAR25 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAR25 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAR25 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
28MAR25 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 82 0
28MAR25 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 75 0
28MAR25 10.50 P 0.00 0.00 0.00 0.02 0.00 63 0 177 0
28MAR25 11.00 P 0.00 0.00 0.00 0.04 0.00 62 0 140 0
28MAR25 11.50 P 0.07 0.07 0.07 0.07 -0.01 59 2 210 -2
28MAR25 12.00 P 0.15 0.15 0.11 0.13 -0.02 59 33 1,136 -33
28MAR25 12.50 P 0.17 0.18 0.17 0.23 -0.02 59 3 524 -1
28MAR25 13.00 P 0.00 0.00 0.00 0.37 -0.01 59 0 43 0
28MAR25 13.50 P 0.00 0.00 0.00 0.53 -0.05 57 0 65 0
28MAR25 14.00 P 0.75 0.75 0.75 0.80 -0.04 60 2 17 +2
28MAR25 14.50 P 0.85 1.17 0.85 1.10 -0.04 61 100 69 +50
28MAR25 15.00 P 0.00 0.00 0.00 1.45 -0.04 62 0 0 0
28MAR25 15.50 P 0.00 0.00 0.00 1.78 -0.06 58 0 0 0
28MAR25 16.00 P 0.00 0.00 0.00 2.19 -0.06 59 0 0 0
28MAR25 16.50 P 0.00 0.00 0.00 2.62 -0.06 58 0 0 0
28MAR25 17.00 P 0.00 0.00 0.00 3.08 -0.06 59 0 0 0
28MAR25 17.50 P 0.00 0.00 0.00 3.55 -0.06 58 0 0 0
28MAR25 18.00 P 0.00 0.00 0.00 4.03 -0.06 57 0 0 0
28MAR25 18.50 P 0.00 0.00 0.00 4.52 -0.06 0 0 0 0
28MAR25 19.00 P 0.00 0.00 0.00 5.02 -0.06 0 0 0 0
28MAR25 19.50 P 0.00 0.00 0.00 5.52 -0.06 0 0 0 0
28MAR25 20.00 P 0.00 0.00 0.00 6.02 -0.06 0 0 0 0
28MAR25 21.00 P 0.00 0.00 0.00 7.02 -0.06 0 0 0 0
28MAR25 22.00 P 0.00 0.00 0.00 8.02 -0.06 0 0 0 0
28MAR25 23.00 P 0.00 0.00 0.00 9.02 -0.06 0 0 0 0
28MAR25 24.00 P 0.00 0.00 0.00 10.02 -0.06 0 0 0 0
28MAR25 25.00 P 0.00 0.00 0.00 11.02 -0.06 0 0 0 0
28MAR25 26.00 P 0.00 0.00 0.00 12.02 -0.06 0 0 0 0
28MAR25 27.00 P 0.00 0.00 0.00 13.02 -0.06 0 0 0 0
29APR25 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR25 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29APR25 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29APR25 9.25 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29APR25 9.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 30 0
29APR25 9.75 P 0.00 0.00 0.00 0.03 -0.01 52 0 20 0
29APR25 10.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 22 0
29APR25 10.50 P 0.00 0.00 0.00 0.09 -0.01 54 0 104 0
29APR25 11.00 P 0.00 0.00 0.00 0.15 -0.01 54 0 73 0
29APR25 11.50 P 0.00 0.00 0.00 0.23 -0.01 54 0 66 0
29APR25 12.00 P 0.00 0.00 0.00 0.33 -0.02 53 0 123 0
29APR25 12.50 P 0.00 0.00 0.00 0.48 -0.01 53 0 91 0
29APR25 13.00 P 0.00 0.00 0.00 0.64 -0.03 53 0 45 0
29APR25 13.50 P 0.00 0.00 0.00 0.89 -0.01 54 0 37 0
29APR25 14.00 P 0.00 0.00 0.00 1.14 -0.02 55 0 15 0
29APR25 14.50 P 0.00 0.00 0.00 1.43 -0.04 55 0 7 0
29APR25 15.00 P 0.00 0.00 0.00 1.76 -0.04 55 0 0 0
29APR25 15.50 P 0.00 0.00 0.00 2.06 -0.05 53 0 0 0
29APR25 16.00 P 0.00 0.00 0.00 2.43 -0.06 53 0 0 0
29APR25 16.50 P 0.00 0.00 0.00 2.83 -0.05 53 0 0 0
29APR25 17.00 P 0.00 0.00 0.00 3.24 -0.06 53 0 0 0
29APR25 17.50 P 0.00 0.00 0.00 3.68 -0.06 53 0 0 0
29APR25 18.00 P 0.00 0.00 0.00 4.13 -0.06 53 0 0 0
29APR25 18.50 P 0.00 0.00 0.00 4.59 -0.06 53 0 0 0
29MAY25 8.75 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29MAY25 9.00 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29MAY25 9.25 P 0.00 0.00 0.00 0.05 0.00 51 0 4 0
29MAY25 9.50 P 0.00 0.00 0.00 0.07 0.00 52 0 2 0
29MAY25 9.75 P 0.00 0.00 0.00 0.09 0.00 52 0 2 0
29MAY25 10.00 P 0.10 0.11 0.10 0.12 0.00 53 8 8 +8
29MAY25 10.50 P 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
29MAY25 11.00 P 0.00 0.00 0.00 0.27 -0.01 53 0 20 0
29MAY25 11.50 P 0.00 0.00 0.00 0.38 0.00 53 0 9 0
29MAY25 12.00 P 0.00 0.00 0.00 0.52 0.00 53 0 27 0
29MAY25 12.50 P 0.57 0.57 0.57 0.68 +0.01 52 8 22 0
29MAY25 13.00 P 0.00 0.00 0.00 0.87 0.00 52 0 18 0
29MAY25 13.50 P 0.00 0.00 0.00 1.13 0.00 53 0 10 0
29MAY25 14.00 P 0.00 0.00 0.00 1.37 0.00 53 0 19 0
29MAY25 14.50 P 0.00 0.00 0.00 1.67 0.00 54 0 0 0
29MAY25 15.00 P 0.00 0.00 0.00 1.99 -0.01 54 0 18 0
29MAY25 15.50 P 0.00 0.00 0.00 2.27 -0.03 52 0 0 0
29MAY25 16.00 P 0.00 0.00 0.00 2.63 -0.04 52 0 0 0
29MAY25 16.50 P 0.00 0.00 0.00 3.01 -0.04 52 0 25 0
29MAY25 17.00 P 0.00 0.00 0.00 3.41 -0.04 52 0 0 0
29MAY25 17.50 P 0.00 0.00 0.00 3.82 -0.05 52 0 0 0
29MAY25 18.00 P 0.00 0.00 0.00 4.25 -0.05 52 0 0 0
29MAY25 18.50 P 0.00 0.00 0.00 4.69 -0.05 52 0 0 0
27JUN25 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27JUN25 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27JUN25 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
27JUN25 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
27JUN25 7.25 P 0.00 0.00 0.00 0.02 0.00 54 0 5 0
27JUN25 7.50 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
27JUN25 7.75 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
27JUN25 8.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 1 0
27JUN25 8.25 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
27JUN25 8.50 P 0.00 0.00 0.00 0.09 0.00 55 0 0 0
27JUN25 8.75 P 0.00 0.00 0.00 0.11 0.00 55 0 0 0
27JUN25 9.00 P 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
27JUN25 9.25 P 0.00 0.00 0.00 0.16 -0.01 54 0 1 0
27JUN25 9.50 P 0.00 0.00 0.00 0.20 -0.01 54 0 1 0
27JUN25 9.75 P 0.00 0.00 0.00 0.24 -0.01 54 0 0 0
27JUN25 10.00 P 0.00 0.00 0.00 0.29 -0.02 55 0 8 0
27JUN25 10.50 P 0.00 0.00 0.00 0.40 -0.02 55 0 0 0
27JUN25 11.00 P 0.00 0.00 0.00 0.54 -0.03 55 0 0 0
27JUN25 11.50 P 0.00 0.00 0.00 0.71 -0.02 55 0 0 0
27JUN25 12.00 P 0.00 0.00 0.00 0.89 -0.03 55 0 15 0
27JUN25 12.50 P 0.00 0.00 0.00 1.11 -0.03 56 0 35 0
27JUN25 13.00 P 0.00 0.00 0.00 1.36 -0.03 56 0 90 0
27JUN25 13.50 P 0.00 0.00 0.00 1.62 -0.04 56 0 115 0
27JUN25 14.00 P 0.00 0.00 0.00 1.91 -0.05 56 0 224 0
27JUN25 14.50 P 0.00 0.00 0.00 2.23 -0.03 57 0 25 0
27JUN25 15.00 P 0.00 0.00 0.00 2.57 -0.04 57 0 0 0
27JUN25 15.50 P 0.00 0.00 0.00 2.84 -0.05 54 0 0 0
27JUN25 16.00 P 0.00 0.00 0.00 3.20 -0.05 54 0 0 0
27JUN25 16.50 P 0.00 0.00 0.00 3.58 -0.06 54 0 0 0
27JUN25 17.00 P 0.00 0.00 0.00 3.97 -0.06 54 0 0 0
27JUN25 17.50 P 0.00 0.00 0.00 4.39 -0.05 55 0 0 0
27JUN25 18.00 P 0.00 0.00 0.00 4.80 -0.06 54 0 0 0
27JUN25 18.50 P 0.00 0.00 0.00 5.23 -0.06 54 0 0 0
27JUN25 19.00 P 0.00 0.00 0.00 5.67 -0.06 54 0 0 0
27JUN25 19.50 P 0.00 0.00 0.00 6.11 -0.06 54 0 0 0
27JUN25 20.00 P 0.00 0.00 0.00 6.57 -0.06 55 0 0 0
27JUN25 21.00 P 0.00 0.00 0.00 7.49 -0.06 54 0 0 0
27JUN25 22.00 P 0.00 0.00 0.00 8.43 -0.06 55 0 0 0
27JUN25 23.00 P 0.00 0.00 0.00 9.38 -0.06 54 0 0 0
27JUN25 24.00 P 0.00 0.00 0.00 10.34 -0.06 54 0 0 0
27JUN25 25.00 P 0.00 0.00 0.00 11.31 -0.06 54 0 0 0
27JUN25 26.00 P 0.00 0.00 0.00 12.29 -0.06 55 0 0 0
27JUN25 27.00 P 0.00 0.00 0.00 13.27 -0.05 56 0 0 0
29SEP25 6.25 P 0.00 0.00 0.00 0.04 0.00 54 0 12 0
29SEP25 6.50 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29SEP25 6.75 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
29SEP25 7.00 P 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
29SEP25 7.25 P 0.00 0.00 0.00 0.11 0.00 55 0 0 0
29SEP25 7.50 P 0.00 0.00 0.00 0.13 0.00 55 0 0 0
29SEP25 7.75 P 0.00 0.00 0.00 0.16 -0.01 55 0 0 0
29SEP25 8.00 P 0.00 0.00 0.00 0.19 -0.01 55 0 0 0
29SEP25 8.25 P 0.00 0.00 0.00 0.22 -0.01 54 0 0 0
29SEP25 8.50 P 0.00 0.00 0.00 0.26 -0.02 54 0 0 0
29SEP25 8.75 P 0.00 0.00 0.00 0.31 -0.01 55 0 0 0
29SEP25 9.00 P 0.00 0.00 0.00 0.35 -0.02 54 0 19 0
29SEP25 9.25 P 0.00 0.00 0.00 0.41 -0.02 54 0 0 0
29SEP25 9.50 P 0.00 0.00 0.00 0.47 -0.01 55 0 1 0
29SEP25 9.75 P 0.00 0.00 0.00 0.53 -0.02 54 0 0 0
29SEP25 10.00 P 0.00 0.00 0.00 0.60 -0.02 54 0 2 0
29SEP25 10.50 P 0.00 0.00 0.00 0.75 -0.02 54 0 2 0
29SEP25 11.00 P 0.00 0.00 0.00 0.93 -0.02 55 0 0 0
29SEP25 11.50 P 0.00 0.00 0.00 1.12 -0.03 54 0 0 0
29SEP25 12.00 P 0.00 0.00 0.00 1.33 -0.04 54 0 0 0
29SEP25 12.50 P 0.00 0.00 0.00 1.57 -0.03 55 0 0 0
29SEP25 13.00 P 0.00 0.00 0.00 1.82 -0.04 54 0 0 0
29SEP25 13.50 P 0.00 0.00 0.00 2.09 -0.04 54 0 0 0
29SEP25 14.00 P 0.00 0.00 0.00 2.38 -0.05 54 0 0 0
29SEP25 14.50 P 0.00 0.00 0.00 2.68 -0.05 54 0 0 0
29SEP25 15.00 P 0.00 0.00 0.00 3.01 -0.05 54 0 1 0
29SEP25 15.50 P 0.00 0.00 0.00 3.35 -0.05 54 0 0 0
29SEP25 16.00 P 0.00 0.00 0.00 3.70 -0.05 55 0 0 0
29SEP25 16.50 P 0.00 0.00 0.00 4.06 -0.06 54 0 0 0
29SEP25 17.00 P 0.00 0.00 0.00 4.43 -0.06 54 0 0 0
29SEP25 17.50 P 0.00 0.00 0.00 4.82 -0.06 54 0 0 0
29SEP25 18.00 P 0.00 0.00 0.00 5.22 -0.06 54 0 0 0
29SEP25 18.50 P 0.00 0.00 0.00 5.62 -0.06 54 0 0 0
29SEP25 19.00 P 0.00 0.00 0.00 6.04 -0.06 54 0 0 0
29SEP25 19.50 P 0.00 0.00 0.00 6.46 -0.06 54 0 0 0
29SEP25 20.00 P 0.00 0.00 0.00 6.89 -0.06 54 0 0 0
29SEP25 21.00 P 0.00 0.00 0.00 7.77 -0.06 54 0 0 0
29SEP25 22.00 P 0.00 0.00 0.00 8.66 -0.06 54 0 0 0
29SEP25 23.00 P 0.00 0.00 0.00 9.58 -0.06 54 0 0 0
29SEP25 24.00 P 0.00 0.00 0.00 10.51 -0.05 55 0 0 0
29SEP25 25.00 P 0.00 0.00 0.00 11.45 -0.06 54 0 0 0
29SEP25 26.00 P 0.00 0.00 0.00 12.40 -0.06 54 0 0 0
29SEP25 27.00 P 0.00 0.00 0.00 13.36 -0.06 54 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.44 -0.02 54 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.50 -0.02 54 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.56 -0.02 54 0 3 0
30DEC25 9.25 P 0.00 0.00 0.00 0.63 -0.02 54 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.71 -0.02 54 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.78 -0.02 54 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.86 -0.03 54 0 1 0
30DEC25 10.50 P 0.00 0.00 0.00 1.04 -0.03 54 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 1.23 -0.03 54 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 1.45 -0.03 54 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 1.68 -0.03 55 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 1.93 -0.03 54 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.19 -0.04 54 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 2.46 -0.04 54 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.76 -0.05 54 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.07 -0.04 54 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.38 -0.05 54 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.72 -0.05 54 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.06 -0.05 54 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.42 -0.05 55 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.79 -0.05 54 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.16 -0.06 54 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.54 -0.05 54 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.94 -0.06 54 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.34 -0.06 54 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.75 -0.06 54 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.16 -0.06 54 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 8.02 -0.06 55 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.88 -0.06 54 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.78 -0.06 55 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.76 -0.02 55 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.83 -0.02 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.91 -0.02 54 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.00 -0.02 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.09 -0.03 54 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.28 -0.03 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.49 -0.04 54 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.72 -0.03 54 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.95 -0.04 54 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.22 -0.04 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.48 -0.04 54 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.76 -0.04 54 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.06 -0.05 54 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.37 -0.05 54 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.68 -0.05 54 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.02 -0.05 54 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.37 -0.05 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.71 -0.05 54 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.07 -0.05 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.45 -0.05 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.82 -0.06 54 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.20 -0.06 54 0 0 0
TOTAL PUT 156 3,968 +24
ALL CONTRACTS TOTAL 996,097 16,824,691 +247,380
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED